date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,40.73,40.99,40.69,40.97,14600.0,21.6068,21.7448,21.5856,21.7341,14600.0
2005-01-03 10:00:00,40.97,40.98,40.53,40.53,16700.0,21.7341,21.7394,21.5007,21.5007,16700.0
2005-01-03 10:30:00,40.54,40.6,40.37,40.45,19700.0,21.506,21.5379,21.4158,21.4583,19700.0
2005-01-03 11:00:00,40.44,40.44,40.14,40.21,17300.0,21.453,21.453,21.2938,21.331,17300.0
2005-01-03 11:30:00,40.21,40.4,40.19,40.23,17000.0,21.331,21.4318,21.3204,21.3416,17000.0
2005-01-03 12:00:00,40.2,40.3,40.15,40.22,6500.0,21.3257,21.3787,21.2991,21.3363,6500.0
2005-01-03 12:30:00,40.24,40.4,40.24,40.38,6800.0,21.3469,21.4318,21.3469,21.4212,6800.0
2005-01-03 13:00:00,40.38,40.5,40.3,40.35,11000.0,21.4212,21.4848,21.3787,21.4052,11000.0
2005-01-03 13:30:00,40.37,40.48,40.37,40.41,14400.0,21.4158,21.4742,21.4158,21.4371,14400.0
2005-01-03 14:00:00,40.4,40.51,40.3,40.47,11700.0,21.4318,21.4901,21.3787,21.4689,11700.0
2005-01-03 14:30:00,40.46,40.57,40.4,40.4,15900.0,21.4636,21.5219,21.4318,21.4318,15900.0
2005-01-03 15:00:00,40.37,40.45,40.33,40.36,17200.0,21.4158,21.4583,21.3946,21.4105,17200.0
2005-01-03 15:30:00,40.33,40.39,40.24,40.32,14700.0,21.3946,21.4265,21.3469,21.3893,14700.0
2005-01-04 09:30:00,40.45,40.61,40.41,40.57,12700.0,21.4583,21.5432,21.4371,21.5219,12700.0
2005-01-04 10:00:00,40.54,40.72,40.53,40.55,10800.0,21.506,21.6015,21.5007,21.5113,10800.0
2005-01-04 10:30:00,40.56,40.58,40.48,40.52,31900.0,21.5166,21.5273,21.4742,21.4954,31900.0
2005-01-04 11:00:00,40.58,40.6,40.52,40.57,20900.0,21.5273,21.5379,21.4954,21.5219,20900.0
2005-01-04 11:30:00,40.57,40.59,40.53,40.54,8600.0,21.5219,21.5326,21.5007,21.506,8600.0
2005-01-04 12:00:00,40.54,40.55,40.45,40.49,16700.0,21.506,21.5113,21.4583,21.4795,16700.0
2005-01-04 12:30:00,40.5,40.6,40.5,40.54,10400.0,21.4848,21.5379,21.4848,21.506,10400.0
2005-01-04 13:00:00,40.55,40.56,40.51,40.52,6900.0,21.5113,21.5166,21.4901,21.4954,6900.0
2005-01-04 13:30:00,40.53,40.58,40.5,40.53,8700.0,21.5007,21.5273,21.4848,21.5007,8700.0
2005-01-04 14:00:00,40.5,40.52,40.3,40.42,27800.0,21.4848,21.4954,21.3787,21.4424,27800.0
2005-01-04 14:30:00,40.42,40.42,40.15,40.22,27100.0,21.4424,21.4424,21.2991,21.3363,27100.0
2005-01-04 15:00:00,40.27,40.27,40.1,40.1,14900.0,21.3628,21.3628,21.2726,21.2726,14900.0
2005-01-04 15:30:00,40.1,40.13,39.76,39.8,49900.0,21.2726,21.2885,21.0923,21.1135,49900.0
2005-01-05 09:30:00,39.8,39.8,39.2,39.22,31600.0,21.1135,21.1135,20.7952,20.8058,31600.0
2005-01-05 10:00:00,39.22,39.44,39.15,39.21,49400.0,20.8058,20.9225,20.7687,20.8005,49400.0
2005-01-05 10:30:00,39.21,39.5,39.21,39.47,33000.0,20.8005,20.9543,20.8005,20.9384,33000.0
2005-01-05 11:00:00,39.42,39.49,39.21,39.21,14300.0,20.9119,20.949,20.8005,20.8005,14300.0
2005-01-05 11:30:00,39.2,39.21,38.91,38.91,55200.0,20.7952,20.8005,20.6413,20.6413,55200.0
2005-01-05 12:00:00,38.91,38.91,38.47,38.63,75200.0,20.6413,20.6413,20.4079,20.4928,75200.0
2005-01-05 12:30:00,38.6,38.65,38.09,38.45,50700.0,20.4769,20.5034,20.2063,20.3973,50700.0
2005-01-05 13:00:00,38.44,38.96,38.4,38.87,31800.0,20.392,20.6679,20.3708,20.6201,31800.0
2005-01-05 13:30:00,38.88,39.1,38.8,38.9,19100.0,20.6254,20.7421,20.583,20.636,19100.0
2005-01-05 14:00:00,38.9,38.9,38.71,38.81,19200.0,20.636,20.636,20.5352,20.5883,19200.0
2005-01-05 14:30:00,38.77,38.78,38.65,38.65,12400.0,20.5671,20.5724,20.5034,20.5034,12400.0
2005-01-05 15:00:00,38.57,38.66,38.4,38.54,25300.0,20.461,20.5087,20.3708,20.4451,25300.0
2005-01-05 15:30:00,38.53,38.53,38.27,38.29,36800.0,20.4397,20.4397,20.3018,20.3124,36800.0
2005-01-06 09:30:00,38.4,38.7,38.25,38.26,30900.0,20.3708,20.5299,20.2912,20.2965,30900.0
2005-01-06 10:00:00,38.27,38.7,38.08,38.6,25100.0,20.3018,20.5299,20.201,20.4769,25100.0
2005-01-06 10:30:00,38.58,38.63,38.3,38.3,15800.0,20.4663,20.4928,20.3177,20.3177,15800.0
2005-01-06 11:00:00,38.35,38.54,38.27,38.54,19100.0,20.3443,20.4451,20.3018,20.4451,19100.0
2005-01-06 11:30:00,38.54,38.63,38.45,38.59,13500.0,20.4451,20.4928,20.3973,20.4716,13500.0
2005-01-06 12:00:00,38.59,38.82,38.58,38.82,15800.0,20.4716,20.5936,20.4663,20.5936,15800.0
2005-01-06 12:30:00,38.84,38.88,38.8,38.8,15800.0,20.6042,20.6254,20.583,20.583,15800.0
2005-01-06 13:00:00,38.8,38.9,38.7,38.7,36700.0,20.583,20.636,20.5299,20.5299,36700.0
2005-01-06 13:30:00,38.7,38.95,38.67,38.77,24000.0,20.5299,20.6626,20.514,20.5671,24000.0
2005-01-06 14:00:00,38.87,38.87,38.74,38.75,11300.0,20.6201,20.6201,20.5512,20.5565,11300.0
2005-01-06 14:30:00,38.8,38.84,38.7,38.72,13600.0,20.583,20.6042,20.5299,20.5405,13600.0
2005-01-06 15:00:00,38.73,38.84,38.67,38.74,17700.0,20.5458,20.6042,20.514,20.5512,17700.0
2005-01-06 15:30:00,38.75,38.9,38.74,38.79,18500.0,20.5565,20.636,20.5512,20.5777,18500.0
2005-01-07 09:30:00,38.9,38.97,38.65,38.85,23800.0,20.636,20.6732,20.5034,20.6095,23800.0
2005-01-07 10:00:00,38.85,38.95,38.56,38.71,18700.0,20.6095,20.6626,20.4557,20.5352,18700.0
2005-01-07 10:30:00,38.71,38.75,38.52,38.65,19900.0,20.5352,20.5565,20.4344,20.5034,19900.0
2005-01-07 11:00:00,38.66,38.73,38.53,38.7,7000.0,20.5087,20.5458,20.4397,20.5299,7000.0
2005-01-07 11:30:00,38.7,38.8,38.7,38.75,16200.0,20.5299,20.583,20.5299,20.5565,16200.0
2005-01-07 12:00:00,38.75,38.84,38.66,38.82,7700.0,20.5565,20.6042,20.5087,20.5936,7700.0
2005-01-07 12:30:00,38.84,38.89,38.82,38.85,7100.0,20.6042,20.6307,20.5936,20.6095,7100.0
2005-01-07 13:00:00,38.86,38.89,38.75,38.75,9000.0,20.6148,20.6307,20.5565,20.5565,9000.0
2005-01-07 13:30:00,38.75,38.85,38.75,38.85,7800.0,20.5565,20.6095,20.5565,20.6095,7800.0
2005-01-07 14:00:00,38.84,38.9,38.76,38.79,11100.0,20.6042,20.636,20.5618,20.5777,11100.0
2005-01-07 14:30:00,38.79,38.85,38.75,38.79,12400.0,20.5777,20.6095,20.5565,20.5777,12400.0
2005-01-07 15:00:00,38.79,38.88,38.75,38.8,9400.0,20.5777,20.6254,20.5565,20.583,9400.0
2005-01-07 15:30:00,38.8,38.9,38.58,38.59,33300.0,20.583,20.636,20.4663,20.4716,33300.0
2005-01-10 09:30:00,38.72,38.95,38.65,38.66,28100.0,20.5405,20.6626,20.5034,20.5087,28100.0
2005-01-10 10:00:00,38.61,38.72,38.48,38.72,23900.0,20.4822,20.5405,20.4132,20.5405,23900.0
2005-01-10 10:30:00,38.72,38.75,38.56,38.63,5300.0,20.5405,20.5565,20.4557,20.4928,5300.0
2005-01-10 11:00:00,38.63,38.72,38.61,38.66,16400.0,20.4928,20.5405,20.4822,20.5087,16400.0
2005-01-10 11:30:00,38.71,38.71,38.61,38.71,6200.0,20.5352,20.5352,20.4822,20.5352,6200.0
2005-01-10 12:00:00,38.7,38.8,38.7,38.75,6200.0,20.5299,20.583,20.5299,20.5565,6200.0
2005-01-10 12:30:00,38.75,38.75,38.66,38.71,3200.0,20.5565,20.5565,20.5087,20.5352,3200.0
2005-01-10 13:00:00,38.72,38.83,38.7,38.79,7800.0,20.5405,20.5989,20.5299,20.5777,7800.0
2005-01-10 13:30:00,38.79,38.81,38.75,38.77,5200.0,20.5777,20.5883,20.5565,20.5671,5200.0
2005-01-10 14:00:00,38.78,38.82,38.75,38.79,7800.0,20.5724,20.5936,20.5565,20.5777,7800.0
2005-01-10 14:30:00,38.77,38.8,38.67,38.75,10500.0,20.5671,20.583,20.514,20.5565,10500.0
2005-01-10 15:00:00,38.74,38.8,38.6,38.6,18000.0,20.5512,20.583,20.4769,20.4769,18000.0
2005-01-10 15:30:00,38.61,38.61,38.41,38.5,28300.0,20.4822,20.4822,20.3761,20.4238,28300.0
2005-01-11 09:30:00,38.55,38.61,38.07,38.09,22600.0,20.4504,20.4822,20.1957,20.2063,22600.0
2005-01-11 10:00:00,38.08,38.08,37.82,37.99,36000.0,20.201,20.201,20.0631,20.1533,36000.0
2005-01-11 10:30:00,37.94,37.95,37.81,37.92,12200.0,20.1268,20.1321,20.0578,20.1162,12200.0
2005-01-11 11:00:00,37.92,38.06,37.92,38.01,9400.0,20.1162,20.1904,20.1162,20.1639,9400.0
2005-01-11 11:30:00,38.0,38.04,37.98,38.02,17200.0,20.1586,20.1798,20.148,20.1692,17200.0
2005-01-11 12:00:00,38.01,38.08,38.01,38.01,10300.0,20.1639,20.201,20.1639,20.1639,10300.0
2005-01-11 12:30:00,38.01,38.06,38.01,38.02,23100.0,20.1639,20.1904,20.1639,20.1692,23100.0
2005-01-11 13:00:00,38.02,38.09,38.01,38.06,15100.0,20.1692,20.2063,20.1639,20.1904,15100.0
2005-01-11 13:30:00,38.07,38.12,38.01,38.01,7400.0,20.1957,20.2222,20.1639,20.1639,7400.0
2005-01-11 14:00:00,38.01,38.04,38.0,38.02,26800.0,20.1639,20.1798,20.1586,20.1692,26800.0
2005-01-11 14:30:00,38.02,38.02,37.94,37.96,20900.0,20.1692,20.1692,20.1268,20.1374,20900.0
2005-01-11 15:00:00,37.95,38.07,37.95,38.02,24100.0,20.1321,20.1957,20.1321,20.1692,24100.0
2005-01-11 15:30:00,38.01,38.1,38.01,38.06,33600.0,20.1639,20.2116,20.1639,20.1904,33600.0
2005-01-12 09:30:00,38.1,38.1,37.24,37.54,55000.0,20.2116,20.2116,19.7554,19.9146,55000.0
2005-01-12 10:00:00,37.54,37.8,37.54,37.63,56700.0,19.9146,20.0525,19.9146,19.9623,56700.0
2005-01-12 10:30:00,37.67,37.77,37.59,37.75,24600.0,19.9835,20.0366,19.9411,20.026,24600.0
2005-01-12 11:00:00,37.77,37.91,37.7,37.88,7600.0,20.0366,20.1108,19.9994,20.0949,7600.0
2005-01-12 11:30:00,37.89,38.14,37.89,38.01,17300.0,20.1002,20.2329,20.1002,20.1639,17300.0
2005-01-12 12:00:00,37.96,38.06,37.96,38.0,14600.0,20.1374,20.1904,20.1374,20.1586,14600.0
2005-01-12 12:30:00,38.0,38.01,37.94,37.96,16600.0,20.1586,20.1639,20.1268,20.1374,16600.0
2005-01-12 13:00:00,37.96,38.02,37.84,37.84,7900.0,20.1374,20.1692,20.0737,20.0737,7900.0
2005-01-12 13:30:00,37.76,37.95,37.7,37.76,14000.0,20.0313,20.1321,19.9994,20.0313,14000.0
2005-01-12 14:00:00,37.74,37.97,37.74,37.9,8800.0,20.0207,20.1427,20.0207,20.1055,8800.0
2005-01-12 14:30:00,37.94,38.02,37.85,38.01,6400.0,20.1268,20.1692,20.079,20.1639,6400.0
2005-01-12 15:00:00,38.01,38.01,37.88,37.89,21400.0,20.1639,20.1639,20.0949,20.1002,21400.0
2005-01-12 15:30:00,37.92,38.2,37.9,38.14,25000.0,20.1162,20.2647,20.1055,20.2329,25000.0
2005-01-13 09:30:00,38.05,38.34,37.9,38.09,23400.0,20.1851,20.339,20.1055,20.2063,23400.0
2005-01-13 10:00:00,38.09,38.21,38.0,38.1,24500.0,20.2063,20.27,20.1586,20.2116,24500.0
2005-01-13 10:30:00,38.08,38.26,38.08,38.2,19500.0,20.201,20.2965,20.201,20.2647,19500.0
2005-01-13 11:00:00,38.2,38.43,38.2,38.41,17600.0,20.2647,20.3867,20.2647,20.3761,17600.0
2005-01-13 11:30:00,38.42,38.44,38.36,38.42,21300.0,20.3814,20.392,20.3496,20.3814,21300.0
2005-01-13 12:00:00,38.4,38.49,38.4,38.42,11500.0,20.3708,20.4185,20.3708,20.3814,11500.0
2005-01-13 12:30:00,38.48,38.49,38.41,38.47,13200.0,20.4132,20.4185,20.3761,20.4079,13200.0
2005-01-13 13:00:00,38.46,38.46,38.41,38.42,6300.0,20.4026,20.4026,20.3761,20.3814,6300.0
2005-01-13 13:30:00,38.44,38.66,38.43,38.61,25700.0,20.392,20.5087,20.3867,20.4822,25700.0
2005-01-13 14:00:00,38.61,38.73,38.59,38.73,15900.0,20.4822,20.5458,20.4716,20.5458,15900.0
2005-01-13 14:30:00,38.73,38.78,38.52,38.53,13900.0,20.5458,20.5724,20.4344,20.4397,13900.0
2005-01-13 15:00:00,38.52,38.53,38.23,38.23,23600.0,20.4344,20.4397,20.2806,20.2806,23600.0
2005-01-13 15:30:00,38.21,38.21,37.9,38.08,57700.0,20.27,20.27,20.1055,20.201,57700.0
2005-01-14 09:30:00,38.07,38.25,38.02,38.17,18000.0,20.1957,20.2912,20.1692,20.2488,18000.0
2005-01-14 10:00:00,38.17,38.33,38.15,38.33,13500.0,20.2488,20.3337,20.2382,20.3337,13500.0
2005-01-14 10:30:00,38.34,38.34,38.08,38.08,11300.0,20.339,20.339,20.201,20.201,11300.0
2005-01-14 11:00:00,38.12,38.28,38.12,38.24,10700.0,20.2222,20.3071,20.2222,20.2859,10700.0
2005-01-14 11:30:00,38.21,38.29,38.2,38.28,26000.0,20.27,20.3124,20.2647,20.3071,26000.0
2005-01-14 12:00:00,38.3,38.38,38.28,38.34,5500.0,20.3177,20.3602,20.3071,20.339,5500.0
2005-01-14 12:30:00,38.35,38.41,38.35,38.38,4600.0,20.3443,20.3761,20.3443,20.3602,4600.0
2005-01-14 13:00:00,38.37,38.42,38.33,38.4,4400.0,20.3549,20.3814,20.3337,20.3708,4400.0
2005-01-14 13:30:00,38.4,38.42,38.34,38.34,5400.0,20.3708,20.3814,20.339,20.339,5400.0
2005-01-14 14:00:00,38.34,38.44,38.3,38.33,8100.0,20.339,20.392,20.3177,20.3337,8100.0
2005-01-14 14:30:00,38.33,38.55,38.33,38.51,10100.0,20.3337,20.4504,20.3337,20.4291,10100.0
2005-01-14 15:00:00,38.49,38.55,38.44,38.48,10600.0,20.4185,20.4504,20.392,20.4132,10600.0
2005-01-14 15:30:00,38.47,38.6,38.42,38.54,29000.0,20.4079,20.4769,20.3814,20.4451,29000.0
2005-01-18 09:30:00,38.74,38.74,38.3,38.46,23700.0,20.5512,20.5512,20.3177,20.4026,23700.0
2005-01-18 10:00:00,38.46,38.67,38.43,38.55,16500.0,20.4026,20.514,20.3867,20.4504,16500.0
2005-01-18 10:30:00,38.55,38.8,38.53,38.56,22100.0,20.4504,20.583,20.4397,20.4557,22100.0
2005-01-18 11:00:00,38.57,38.63,38.54,38.6,20400.0,20.461,20.4928,20.4451,20.4769,20400.0
2005-01-18 11:30:00,38.6,38.65,38.5,38.64,12400.0,20.4769,20.5034,20.4238,20.4981,12400.0
2005-01-18 12:00:00,38.65,38.87,38.65,38.81,11400.0,20.5034,20.6201,20.5034,20.5883,11400.0
2005-01-18 12:30:00,38.81,38.81,38.73,38.73,8600.0,20.5883,20.5883,20.5458,20.5458,8600.0
2005-01-18 13:00:00,38.75,38.75,38.67,38.67,7300.0,20.5565,20.5565,20.514,20.514,7300.0
2005-01-18 13:30:00,38.7,38.81,38.67,38.79,9900.0,20.5299,20.5883,20.514,20.5777,9900.0
2005-01-18 14:00:00,38.7,38.8,38.69,38.78,5100.0,20.5299,20.583,20.5246,20.5724,5100.0
2005-01-18 14:30:00,38.79,38.84,38.64,38.76,12300.0,20.5777,20.6042,20.4981,20.5618,12300.0
2005-01-18 15:00:00,38.79,38.87,38.77,38.83,11400.0,20.5777,20.6201,20.5671,20.5989,11400.0
2005-01-18 15:30:00,38.83,38.9,38.82,38.88,15400.0,20.5989,20.636,20.5936,20.6254,15400.0
2005-01-19 09:30:00,38.9,39.07,38.6,38.96,38900.0,20.636,20.7262,20.4769,20.6679,38900.0
2005-01-19 10:00:00,38.96,39.17,38.96,39.05,7000.0,20.6679,20.7793,20.6679,20.7156,7000.0
2005-01-19 10:30:00,39.03,39.15,38.98,39.07,5200.0,20.705,20.7687,20.6785,20.7262,5200.0
2005-01-19 11:00:00,39.09,39.35,39.08,39.21,12500.0,20.7368,20.8748,20.7315,20.8005,12500.0
2005-01-19 11:30:00,39.19,39.2,39.1,39.16,5800.0,20.7899,20.7952,20.7421,20.774,5800.0
2005-01-19 12:00:00,39.15,39.3,39.11,39.3,8000.0,20.7687,20.8482,20.7474,20.8482,8000.0
2005-01-19 12:30:00,39.25,39.35,39.24,39.35,10200.0,20.8217,20.8748,20.8164,20.8748,10200.0
2005-01-19 13:00:00,39.35,39.52,39.3,39.39,17100.0,20.8748,20.9649,20.8482,20.896,17100.0
2005-01-19 13:30:00,39.39,39.43,39.35,39.38,7800.0,20.896,20.9172,20.8748,20.8907,7800.0
2005-01-19 14:00:00,39.38,39.41,39.3,39.3,8400.0,20.8907,20.9066,20.8482,20.8482,8400.0
2005-01-19 14:30:00,39.31,39.35,39.22,39.3,5300.0,20.8535,20.8748,20.8058,20.8482,5300.0
2005-01-19 15:00:00,39.3,39.32,38.85,38.88,17200.0,20.8482,20.8588,20.6095,20.6254,17200.0
2005-01-19 15:30:00,38.8,39.02,38.72,38.92,24000.0,20.583,20.6997,20.5405,20.6466,24000.0
2005-01-20 09:30:00,38.8,38.85,38.33,38.43,21900.0,20.583,20.6095,20.3337,20.3867,21900.0
2005-01-20 10:00:00,38.44,38.59,38.37,38.41,19000.0,20.392,20.4716,20.3549,20.3761,19000.0
2005-01-20 10:30:00,38.43,38.74,38.43,38.68,21000.0,20.3867,20.5512,20.3867,20.5193,21000.0
2005-01-20 11:00:00,38.74,38.94,38.74,38.94,22500.0,20.5512,20.6572,20.5512,20.6572,22500.0
2005-01-20 11:30:00,38.98,38.98,38.85,38.92,31200.0,20.6785,20.6785,20.6095,20.6466,31200.0
2005-01-20 12:00:00,38.93,38.98,38.86,38.93,7800.0,20.6519,20.6785,20.6148,20.6519,7800.0
2005-01-20 12:30:00,38.94,39.0,38.82,38.91,10900.0,20.6572,20.6891,20.5936,20.6413,10900.0
2005-01-20 13:00:00,38.88,39.0,38.8,38.85,19800.0,20.6254,20.6891,20.583,20.6095,19800.0
2005-01-20 13:30:00,38.8,38.88,38.75,38.75,14100.0,20.583,20.6254,20.5565,20.5565,14100.0
2005-01-20 14:00:00,38.81,38.91,38.72,38.73,14400.0,20.5883,20.6413,20.5405,20.5458,14400.0
2005-01-20 14:30:00,38.72,38.95,38.72,38.84,10600.0,20.5405,20.6626,20.5405,20.6042,10600.0
2005-01-20 15:00:00,38.8,38.9,38.73,38.73,22400.0,20.583,20.636,20.5458,20.5458,22400.0
2005-01-20 15:30:00,38.73,38.78,38.65,38.65,33500.0,20.5458,20.5724,20.5034,20.5034,33500.0
2005-01-21 09:30:00,38.7,38.77,38.5,38.77,10800.0,20.5299,20.5671,20.4238,20.5671,10800.0
2005-01-21 10:00:00,38.78,38.98,38.64,38.95,9900.0,20.5724,20.6785,20.4981,20.6626,9900.0
2005-01-21 10:30:00,38.99,39.07,38.81,38.93,14600.0,20.6838,20.7262,20.5883,20.6519,14600.0
2005-01-21 11:00:00,38.94,39.19,38.93,39.17,11700.0,20.6572,20.7899,20.6519,20.7793,11700.0
2005-01-21 11:30:00,39.15,39.15,39.0,39.04,9900.0,20.7687,20.7687,20.6891,20.7103,9900.0
2005-01-21 12:00:00,39.05,39.07,39.0,39.0,6400.0,20.7156,20.7262,20.6891,20.6891,6400.0
2005-01-21 12:30:00,39.03,39.08,39.03,39.08,7100.0,20.705,20.7315,20.705,20.7315,7100.0
2005-01-21 13:00:00,39.08,39.08,38.97,38.97,4000.0,20.7315,20.7315,20.6732,20.6732,4000.0
2005-01-21 13:30:00,38.93,39.02,38.83,39.02,131600.0,20.6519,20.6997,20.5989,20.6997,131600.0
2005-01-21 14:00:00,39.02,39.11,38.93,39.11,8900.0,20.6997,20.7474,20.6519,20.7474,8900.0
2005-01-21 14:30:00,39.09,39.09,38.96,39.02,13900.0,20.7368,20.7368,20.6679,20.6997,13900.0
2005-01-21 15:00:00,39.0,39.08,38.86,38.95,15900.0,20.6891,20.7315,20.6148,20.6626,15900.0
2005-01-21 15:30:00,38.94,39.06,38.94,39.05,20900.0,20.6572,20.7209,20.6572,20.7156,20900.0
2005-01-24 09:30:00,39.2,39.76,39.2,39.27,44000.0,20.7952,21.0923,20.7952,20.8323,44000.0
2005-01-24 10:00:00,39.28,39.44,39.15,39.19,49900.0,20.8376,20.9225,20.7687,20.7899,49900.0
2005-01-24 10:30:00,39.2,39.39,39.13,39.27,30200.0,20.7952,20.896,20.758,20.8323,30200.0
2005-01-24 11:00:00,39.27,39.31,39.11,39.27,9200.0,20.8323,20.8535,20.7474,20.8323,9200.0
2005-01-24 11:30:00,39.28,39.36,39.2,39.31,12100.0,20.8376,20.8801,20.7952,20.8535,12100.0
2005-01-24 12:00:00,39.34,39.42,39.34,39.36,13200.0,20.8694,20.9119,20.8694,20.8801,13200.0
2005-01-24 12:30:00,39.36,39.44,39.33,39.39,11000.0,20.8801,20.9225,20.8641,20.896,11000.0
2005-01-24 13:00:00,39.39,39.44,39.39,39.4,12900.0,20.896,20.9225,20.896,20.9013,12900.0
2005-01-24 13:30:00,39.39,39.45,39.38,39.38,13600.0,20.896,20.9278,20.8907,20.8907,13600.0
2005-01-24 14:00:00,39.38,39.51,39.36,39.43,25700.0,20.8907,20.9596,20.8801,20.9172,25700.0
2005-01-24 14:30:00,39.47,39.55,39.4,39.42,30000.0,20.9384,20.9808,20.9013,20.9119,30000.0
2005-01-24 15:00:00,39.43,39.45,39.29,39.3,21000.0,20.9172,20.9278,20.8429,20.8482,21000.0
2005-01-24 15:30:00,39.31,39.37,39.1,39.14,17000.0,20.8535,20.8854,20.7421,20.7633,17000.0
2005-01-25 09:30:00,39.8,39.99,39.4,39.4,91100.0,21.1135,21.2143,20.9013,20.9013,91100.0
2005-01-25 10:00:00,39.41,39.5,39.2,39.42,73200.0,20.9066,20.9543,20.7952,20.9119,73200.0
2005-01-25 10:30:00,39.4,39.6,39.38,39.47,25800.0,20.9013,21.0074,20.8907,20.9384,25800.0
2005-01-25 11:00:00,39.45,39.57,39.4,39.5,40900.0,20.9278,20.9915,20.9013,20.9543,40900.0
2005-01-25 11:30:00,39.5,39.51,39.36,39.37,38600.0,20.9543,20.9596,20.8801,20.8854,38600.0
2005-01-25 12:00:00,39.37,39.39,39.27,39.39,30300.0,20.8854,20.896,20.8323,20.896,30300.0
2005-01-25 12:30:00,39.39,39.39,39.28,39.29,34300.0,20.896,20.896,20.8376,20.8429,34300.0
2005-01-25 13:00:00,39.29,39.4,39.25,39.37,26000.0,20.8429,20.9013,20.8217,20.8854,26000.0
2005-01-25 13:30:00,39.36,39.37,39.3,39.31,27100.0,20.8801,20.8854,20.8482,20.8535,27100.0
2005-01-25 14:00:00,39.3,39.37,39.25,39.25,32400.0,20.8482,20.8854,20.8217,20.8217,32400.0
2005-01-25 14:30:00,39.25,39.26,39.18,39.21,42800.0,20.8217,20.827,20.7846,20.8005,42800.0
2005-01-25 15:00:00,39.21,39.25,39.12,39.13,38700.0,20.8005,20.8217,20.7527,20.758,38700.0
2005-01-25 15:30:00,39.12,39.18,38.93,38.97,63000.0,20.7527,20.7846,20.6519,20.6732,63000.0
2005-01-26 09:30:00,39.05,39.29,39.01,39.18,36600.0,20.7156,20.8429,20.6944,20.7846,36600.0
2005-01-26 10:00:00,39.16,39.18,39.06,39.08,15800.0,20.774,20.7846,20.7209,20.7315,15800.0
2005-01-26 10:30:00,39.08,39.2,39.05,39.15,25400.0,20.7315,20.7952,20.7156,20.7687,25400.0
2005-01-26 11:00:00,39.14,39.17,39.08,39.15,22000.0,20.7633,20.7793,20.7315,20.7687,22000.0
2005-01-26 11:30:00,39.15,39.16,39.1,39.11,14100.0,20.7687,20.774,20.7421,20.7474,14100.0
2005-01-26 12:00:00,39.12,39.15,39.1,39.11,8000.0,20.7527,20.7687,20.7421,20.7474,8000.0
2005-01-26 12:30:00,39.11,39.14,39.1,39.1,15000.0,20.7474,20.7633,20.7421,20.7421,15000.0
2005-01-26 13:00:00,39.1,39.14,39.1,39.11,29200.0,20.7421,20.7633,20.7421,20.7474,29200.0
2005-01-26 13:30:00,39.1,39.17,39.1,39.17,17800.0,20.7421,20.7793,20.7421,20.7793,17800.0
2005-01-26 14:00:00,39.18,39.2,39.14,39.18,11500.0,20.7846,20.7952,20.7633,20.7846,11500.0
2005-01-26 14:30:00,39.18,39.2,39.09,39.11,270400.0,20.7846,20.7952,20.7368,20.7474,270400.0
2005-01-26 15:00:00,39.07,39.12,39.0,39.05,24200.0,20.7262,20.7527,20.6891,20.7156,24200.0
2005-01-26 15:30:00,39.04,39.23,39.04,39.22,48600.0,20.7103,20.8111,20.7103,20.8058,48600.0
2005-01-27 09:30:00,39.3,39.32,39.13,39.17,27900.0,20.8482,20.8588,20.758,20.7793,27900.0
2005-01-27 10:00:00,39.17,39.3,39.1,39.27,14200.0,20.7793,20.8482,20.7421,20.8323,14200.0
2005-01-27 10:30:00,39.26,39.37,39.23,39.35,19300.0,20.827,20.8854,20.8111,20.8748,19300.0
2005-01-27 11:00:00,39.37,39.47,39.26,39.42,6900.0,20.8854,20.9384,20.827,20.9119,6900.0
2005-01-27 11:30:00,39.41,39.42,39.31,39.34,7200.0,20.9066,20.9119,20.8535,20.8694,7200.0
2005-01-27 12:00:00,39.33,39.33,39.18,39.18,25500.0,20.8641,20.8641,20.7846,20.7846,25500.0
2005-01-27 12:30:00,39.18,39.18,39.0,39.01,13800.0,20.7846,20.7846,20.6891,20.6944,13800.0
2005-01-27 13:00:00,39.01,39.08,39.0,39.02,29400.0,20.6944,20.7315,20.6891,20.6997,29400.0
2005-01-27 13:30:00,39.0,39.09,38.89,39.01,20100.0,20.6891,20.7368,20.6307,20.6944,20100.0
2005-01-27 14:00:00,39.01,39.02,38.92,38.98,74900.0,20.6944,20.6997,20.6466,20.6785,74900.0
2005-01-27 14:30:00,38.99,39.01,38.8,38.82,30700.0,20.6838,20.6944,20.583,20.5936,30700.0
2005-01-27 15:00:00,38.82,38.95,38.69,38.95,22800.0,20.5936,20.6626,20.5246,20.6626,22800.0
2005-01-27 15:30:00,39.0,39.03,38.95,39.0,18300.0,20.6891,20.705,20.6626,20.6891,18300.0
2005-01-28 09:30:00,39.15,39.25,39.05,39.08,14600.0,20.7687,20.8217,20.7156,20.7315,14600.0
2005-01-28 10:00:00,39.08,39.18,39.0,39.18,17400.0,20.7315,20.7846,20.6891,20.7846,17400.0
2005-01-28 10:30:00,39.18,39.19,39.06,39.08,7500.0,20.7846,20.7899,20.7209,20.7315,7500.0
2005-01-28 11:00:00,39.08,39.09,38.99,39.02,14800.0,20.7315,20.7368,20.6838,20.6997,14800.0
2005-01-28 11:30:00,39.01,39.06,39.0,39.01,18000.0,20.6944,20.7209,20.6891,20.6944,18000.0
2005-01-28 12:00:00,39.01,39.09,39.01,39.09,24600.0,20.6944,20.7368,20.6944,20.7368,24600.0
2005-01-28 12:30:00,39.09,39.17,39.08,39.17,17100.0,20.7368,20.7793,20.7315,20.7793,17100.0
2005-01-28 13:00:00,39.13,39.13,39.1,39.11,10600.0,20.758,20.758,20.7421,20.7474,10600.0
2005-01-28 13:30:00,39.11,39.13,39.1,39.1,13200.0,20.7474,20.758,20.7421,20.7421,13200.0
2005-01-28 14:00:00,39.11,39.11,39.08,39.08,21800.0,20.7474,20.7474,20.7315,20.7315,21800.0
2005-01-28 14:30:00,39.08,39.1,39.08,39.08,29800.0,20.7315,20.7421,20.7315,20.7315,29800.0
2005-01-28 15:00:00,39.09,39.21,39.08,39.16,28000.0,20.7368,20.8005,20.7315,20.774,28000.0
2005-01-28 15:30:00,39.16,39.27,39.15,39.19,21800.0,20.774,20.8323,20.7687,20.7899,21800.0
2005-01-31 09:30:00,39.3,39.65,39.3,39.62,17400.0,20.8482,21.0339,20.8482,21.018,17400.0
2005-01-31 10:00:00,39.58,39.6,39.42,39.43,16800.0,20.9968,21.0074,20.9119,20.9172,16800.0
2005-01-31 10:30:00,39.43,39.43,39.27,39.29,10000.0,20.9172,20.9172,20.8323,20.8429,10000.0
2005-01-31 11:00:00,39.28,39.28,39.19,39.25,9300.0,20.8376,20.8376,20.7899,20.8217,9300.0
2005-01-31 11:30:00,39.24,39.24,39.04,39.05,10200.0,20.8164,20.8164,20.7103,20.7156,10200.0
2005-01-31 12:00:00,39.04,39.07,38.91,38.91,26200.0,20.7103,20.7262,20.6413,20.6413,26200.0
2005-01-31 12:30:00,38.93,38.97,38.82,38.89,18000.0,20.6519,20.6732,20.5936,20.6307,18000.0
2005-01-31 13:00:00,38.92,39.07,38.87,39.03,13300.0,20.6466,20.7262,20.6201,20.705,13300.0
2005-01-31 13:30:00,39.04,39.15,39.0,39.12,13900.0,20.7103,20.7687,20.6891,20.7527,13900.0
2005-01-31 14:00:00,39.12,39.25,39.09,39.18,22300.0,20.7527,20.8217,20.7368,20.7846,22300.0
2005-01-31 14:30:00,39.16,39.37,39.15,39.35,17300.0,20.774,20.8854,20.7687,20.8748,17300.0
2005-01-31 15:00:00,39.35,39.4,39.12,39.18,14100.0,20.8748,20.9013,20.7527,20.7846,14100.0
2005-01-31 15:30:00,39.18,39.25,39.11,39.15,14500.0,20.7846,20.8217,20.7474,20.7687,14500.0
2005-02-01 09:30:00,39.18,39.42,39.15,39.29,27300.0,20.7846,20.9119,20.7687,20.8429,27300.0
2005-02-01 10:00:00,39.29,39.4,39.27,39.4,40700.0,20.8429,20.9013,20.8323,20.9013,40700.0
2005-02-01 10:30:00,39.4,39.5,39.39,39.45,24300.0,20.9013,20.9543,20.896,20.9278,24300.0
2005-02-01 11:00:00,39.46,39.62,39.44,39.44,11500.0,20.9331,21.018,20.9225,20.9225,11500.0
2005-02-01 11:30:00,39.44,39.61,39.44,39.6,12800.0,20.9225,21.0127,20.9225,21.0074,12800.0
2005-02-01 12:00:00,39.6,39.64,39.48,39.49,8700.0,21.0074,21.0286,20.9437,20.949,8700.0
2005-02-01 12:30:00,39.5,39.58,39.46,39.53,11800.0,20.9543,20.9968,20.9331,20.9702,11800.0
2005-02-01 13:00:00,39.52,39.52,39.41,39.44,8400.0,20.9649,20.9649,20.9066,20.9225,8400.0
2005-02-01 13:30:00,39.45,39.51,39.41,39.5,10000.0,20.9278,20.9596,20.9066,20.9543,10000.0
2005-02-01 14:00:00,39.51,39.61,39.51,39.6,21100.0,20.9596,21.0127,20.9596,21.0074,21100.0
2005-02-01 14:30:00,39.6,39.64,39.53,39.57,12500.0,21.0074,21.0286,20.9702,20.9915,12500.0
2005-02-01 15:00:00,39.55,39.59,39.54,39.54,12700.0,20.9808,21.0021,20.9755,20.9755,12700.0
2005-02-01 15:30:00,39.54,39.55,39.53,39.53,15900.0,20.9755,20.9808,20.9702,20.9702,15900.0
2005-02-02 09:30:00,39.5,39.67,39.49,39.67,10900.0,20.9543,21.0445,20.949,21.0445,10900.0
2005-02-02 10:00:00,39.67,39.76,39.61,39.61,25700.0,21.0445,21.0923,21.0127,21.0127,25700.0
2005-02-02 10:30:00,39.61,39.67,39.6,39.6,17400.0,21.0127,21.0445,21.0074,21.0074,17400.0
2005-02-02 11:00:00,39.6,39.68,39.6,39.65,13500.0,21.0074,21.0498,21.0074,21.0339,13500.0
2005-02-02 11:30:00,39.66,39.68,39.65,39.66,10000.0,21.0392,21.0498,21.0339,21.0392,10000.0
2005-02-02 12:00:00,39.66,39.78,39.66,39.78,18300.0,21.0392,21.1029,21.0392,21.1029,18300.0
2005-02-02 12:30:00,39.78,39.87,39.78,39.85,8500.0,21.1029,21.1506,21.1029,21.14,8500.0
2005-02-02 13:00:00,39.86,39.86,39.79,39.79,3600.0,21.1453,21.1453,21.1082,21.1082,3600.0
2005-02-02 13:30:00,39.79,39.9,39.79,39.88,6100.0,21.1082,21.1665,21.1082,21.1559,6100.0
2005-02-02 14:00:00,39.86,40.06,39.86,39.98,23900.0,21.1453,21.2514,21.1453,21.209,23900.0
2005-02-02 14:30:00,40.01,40.12,40.0,40.11,14200.0,21.2249,21.2832,21.2196,21.2779,14200.0
2005-02-02 15:00:00,40.1,40.12,40.03,40.03,24800.0,21.2726,21.2832,21.2355,21.2355,24800.0
2005-02-02 15:30:00,40.03,40.05,39.99,40.03,29300.0,21.2355,21.2461,21.2143,21.2355,29300.0
2005-02-03 09:30:00,40.11,40.28,40.04,40.22,11500.0,21.2779,21.3681,21.2408,21.3363,11500.0
2005-02-03 10:00:00,40.21,40.21,39.99,40.09,15600.0,21.331,21.331,21.2143,21.2673,15600.0
2005-02-03 10:30:00,40.1,40.2,40.1,40.14,11800.0,21.2726,21.3257,21.2726,21.2938,11800.0
2005-02-03 11:00:00,40.14,40.14,40.03,40.06,8700.0,21.2938,21.2938,21.2355,21.2514,8700.0
2005-02-03 11:30:00,40.05,40.12,40.05,40.1,7900.0,21.2461,21.2832,21.2461,21.2726,7900.0
2005-02-03 12:00:00,40.09,40.14,40.05,40.09,6400.0,21.2673,21.2938,21.2461,21.2673,6400.0
2005-02-03 12:30:00,40.1,40.1,40.0,40.0,9000.0,21.2726,21.2726,21.2196,21.2196,9000.0
2005-02-03 13:00:00,40.0,40.04,40.0,40.03,10200.0,21.2196,21.2408,21.2196,21.2355,10200.0
2005-02-03 13:30:00,40.03,40.14,40.02,40.13,7500.0,21.2355,21.2938,21.2302,21.2885,7500.0
2005-02-03 14:00:00,40.13,40.24,40.13,40.24,8300.0,21.2885,21.3469,21.2885,21.3469,8300.0
2005-02-03 14:30:00,40.23,40.23,40.14,40.19,5300.0,21.3416,21.3416,21.2938,21.3204,5300.0
2005-02-03 15:00:00,40.19,40.21,40.14,40.17,15300.0,21.3204,21.331,21.2938,21.3098,15300.0
2005-02-03 15:30:00,40.19,40.2,40.13,40.17,11600.0,21.3204,21.3257,21.2885,21.3098,11600.0
2005-02-04 09:30:00,40.33,40.62,40.33,40.62,22900.0,21.3946,21.5485,21.3946,21.5485,22900.0
2005-02-04 10:00:00,40.6,40.8,40.6,40.8,15900.0,21.5379,21.644,21.5379,21.644,15900.0
2005-02-04 10:30:00,40.81,40.81,40.57,40.58,18600.0,21.6493,21.6493,21.5219,21.5273,18600.0
2005-02-04 11:00:00,40.59,40.59,40.5,40.51,14000.0,21.5326,21.5326,21.4848,21.4901,14000.0
2005-02-04 11:30:00,40.47,40.57,40.47,40.49,17300.0,21.4689,21.5219,21.4689,21.4795,17300.0
2005-02-04 12:00:00,40.5,40.54,40.5,40.54,5300.0,21.4848,21.506,21.4848,21.506,5300.0
2005-02-04 12:30:00,40.54,40.55,40.53,40.54,7900.0,21.506,21.5113,21.5007,21.506,7900.0
2005-02-04 13:00:00,40.54,40.6,40.5,40.6,11500.0,21.506,21.5379,21.4848,21.5379,11500.0
2005-02-04 13:30:00,40.6,40.84,40.5,40.84,26400.0,21.5379,21.6652,21.4848,21.6652,26400.0
2005-02-04 14:00:00,40.85,40.91,40.85,40.88,9000.0,21.6705,21.7023,21.6705,21.6864,9000.0
2005-02-04 14:30:00,40.89,40.91,40.81,40.81,27600.0,21.6917,21.7023,21.6493,21.6493,27600.0
2005-02-04 15:00:00,40.81,40.87,40.79,40.84,11700.0,21.6493,21.6811,21.6387,21.6652,11700.0
2005-02-04 15:30:00,40.88,40.88,40.84,40.87,19100.0,21.6864,21.6864,21.6652,21.6811,19100.0
2005-02-07 09:30:00,40.8,40.91,40.75,40.91,12300.0,21.644,21.7023,21.6174,21.7023,12300.0
2005-02-07 10:00:00,40.91,40.99,40.81,40.85,8000.0,21.7023,21.7448,21.6493,21.6705,8000.0
2005-02-07 10:30:00,40.81,40.91,40.77,40.89,7200.0,21.6493,21.7023,21.628,21.6917,7200.0
2005-02-07 11:00:00,40.91,40.99,40.91,40.99,9400.0,21.7023,21.7448,21.7023,21.7448,9400.0
2005-02-07 11:30:00,40.98,41.03,40.95,41.0,10800.0,21.7394,21.766,21.7235,21.7501,10800.0
2005-02-07 12:00:00,40.96,40.97,40.9,40.94,9800.0,21.7288,21.7341,21.697,21.7182,9800.0
2005-02-07 12:30:00,40.95,40.98,40.9,40.98,11300.0,21.7235,21.7394,21.697,21.7394,11300.0
2005-02-07 13:00:00,40.97,40.98,40.88,40.88,8400.0,21.7341,21.7394,21.6864,21.6864,8400.0
2005-02-07 13:30:00,40.88,40.93,40.7,40.7,14900.0,21.6864,21.7129,21.5909,21.5909,14900.0
2005-02-07 14:00:00,40.66,40.75,40.64,40.74,16100.0,21.5697,21.6174,21.5591,21.6121,16100.0
2005-02-07 14:30:00,40.73,40.8,40.69,40.79,15900.0,21.6068,21.644,21.5856,21.6387,15900.0
2005-02-07 15:00:00,40.79,40.87,40.76,40.84,13400.0,21.6387,21.6811,21.6227,21.6652,13400.0
2005-02-07 15:30:00,40.84,40.84,40.69,40.73,36200.0,21.6652,21.6652,21.5856,21.6068,36200.0
2005-02-08 09:30:00,40.7,40.9,40.7,40.87,10700.0,21.5909,21.697,21.5909,21.6811,10700.0
2005-02-08 10:00:00,40.86,40.92,40.78,40.8,12300.0,21.6758,21.7076,21.6333,21.644,12300.0
2005-02-08 10:30:00,40.82,40.9,40.79,40.89,10400.0,21.6546,21.697,21.6387,21.6917,10400.0
2005-02-08 11:00:00,40.89,40.9,40.88,40.9,8600.0,21.6917,21.697,21.6864,21.697,8600.0
2005-02-08 11:30:00,40.9,40.9,40.87,40.87,8500.0,21.697,21.697,21.6811,21.6811,8500.0
2005-02-08 12:00:00,40.87,40.93,40.86,40.91,14400.0,21.6811,21.7129,21.6758,21.7023,14400.0
2005-02-08 12:30:00,40.92,40.94,40.91,40.94,10200.0,21.7076,21.7182,21.7023,21.7182,10200.0
2005-02-08 13:00:00,40.94,40.99,40.94,40.99,17600.0,21.7182,21.7448,21.7182,21.7448,17600.0
2005-02-08 13:30:00,40.99,41.04,40.97,41.04,15300.0,21.7448,21.7713,21.7341,21.7713,15300.0
2005-02-08 14:00:00,41.03,41.07,41.02,41.07,8500.0,21.766,21.7872,21.7607,21.7872,8500.0
2005-02-08 14:30:00,41.07,41.08,41.0,41.03,12200.0,21.7872,21.7925,21.7501,21.766,12200.0
2005-02-08 15:00:00,41.09,41.12,41.07,41.07,15900.0,21.7978,21.8137,21.7872,21.7872,15900.0
2005-02-08 15:30:00,41.08,41.15,41.07,41.09,25500.0,21.7925,21.8296,21.7872,21.7978,25500.0
2005-02-09 09:30:00,41.09,41.2,41.06,41.2,30800.0,21.7978,21.8562,21.7819,21.8562,30800.0
2005-02-09 10:00:00,41.2,41.4,41.15,41.23,35000.0,21.8562,21.9623,21.8296,21.8721,35000.0
2005-02-09 10:30:00,41.21,41.25,41.13,41.19,17800.0,21.8615,21.8827,21.819,21.8509,17800.0
2005-02-09 11:00:00,41.19,41.2,41.13,41.17,38400.0,21.8509,21.8562,21.819,21.8402,38400.0
2005-02-09 11:30:00,41.17,41.31,41.16,41.24,35900.0,21.8402,21.9145,21.8349,21.8774,35900.0
2005-02-09 12:00:00,41.29,41.4,41.29,41.37,9800.0,21.9039,21.9623,21.9039,21.9463,9800.0
2005-02-09 12:30:00,41.37,41.4,41.36,41.37,13500.0,21.9463,21.9623,21.941,21.9463,13500.0
2005-02-09 13:00:00,41.39,41.4,41.33,41.39,12100.0,21.9569,21.9623,21.9251,21.9569,12100.0
2005-02-09 13:30:00,41.39,41.41,41.32,41.37,9400.0,21.9569,21.9676,21.9198,21.9463,9400.0
2005-02-09 14:00:00,41.37,41.38,41.28,41.33,26100.0,21.9463,21.9516,21.8986,21.9251,26100.0
2005-02-09 14:30:00,41.31,41.46,41.31,41.43,29800.0,21.9145,21.9941,21.9145,21.9782,29800.0
2005-02-09 15:00:00,41.43,41.44,41.26,41.28,31100.0,21.9782,21.9835,21.888,21.8986,31100.0
2005-02-09 15:30:00,41.28,41.29,41.23,41.29,37600.0,21.8986,21.9039,21.8721,21.9039,37600.0
2005-02-10 09:30:00,41.5,41.5,41.4,41.41,36700.0,22.0153,22.0153,21.9623,21.9676,36700.0
2005-02-10 10:00:00,41.42,41.55,41.42,41.53,32200.0,21.9729,22.0418,21.9729,22.0312,32200.0
2005-02-10 10:30:00,41.53,41.55,41.48,41.55,44100.0,22.0312,22.0418,22.0047,22.0418,44100.0
2005-02-10 11:00:00,41.55,41.55,41.43,41.54,20800.0,22.0418,22.0418,21.9782,22.0365,20800.0
2005-02-10 11:30:00,41.55,41.59,41.52,41.58,8800.0,22.0418,22.063,22.0259,22.0577,8800.0
2005-02-10 12:00:00,41.57,41.6,41.57,41.6,6600.0,22.0524,22.0684,22.0524,22.0684,6600.0
2005-02-10 12:30:00,41.6,41.65,41.56,41.57,14600.0,22.0684,22.0949,22.0471,22.0524,14600.0
2005-02-10 13:00:00,41.56,41.57,41.43,41.53,14200.0,22.0471,22.0524,21.9782,22.0312,14200.0
2005-02-10 13:30:00,41.54,41.55,41.5,41.55,9600.0,22.0365,22.0418,22.0153,22.0418,9600.0
2005-02-10 14:00:00,41.55,41.6,41.54,41.6,8800.0,22.0418,22.0684,22.0365,22.0684,8800.0
2005-02-10 14:30:00,41.6,41.62,41.55,41.6,11800.0,22.0684,22.079,22.0418,22.0684,11800.0
2005-02-10 15:00:00,41.59,41.79,41.59,41.74,22800.0,22.063,22.1691,22.063,22.1426,22800.0
2005-02-10 15:30:00,41.73,41.79,41.64,41.68,20400.0,22.1373,22.1691,22.0896,22.1108,20400.0
2005-02-11 09:30:00,41.69,41.89,41.64,41.65,17100.0,22.1161,22.2222,22.0896,22.0949,17100.0
2005-02-11 10:00:00,41.66,41.69,41.53,41.66,13800.0,22.1002,22.1161,22.0312,22.1002,13800.0
2005-02-11 10:30:00,41.64,41.76,41.64,41.7,10900.0,22.0896,22.1532,22.0896,22.1214,10900.0
2005-02-11 11:00:00,41.73,41.95,41.72,41.86,24000.0,22.1373,22.254,22.132,22.2063,24000.0
2005-02-11 11:30:00,41.87,41.95,41.84,41.91,6300.0,22.2116,22.254,22.1957,22.2328,6300.0
2005-02-11 12:00:00,41.91,41.94,41.86,41.9,6000.0,22.2328,22.2487,22.2063,22.2275,6000.0
2005-02-11 12:30:00,41.9,41.98,41.9,41.98,9000.0,22.2275,22.2699,22.2275,22.2699,9000.0
2005-02-11 13:00:00,41.98,42.01,41.97,42.0,24800.0,22.2699,22.2859,22.2646,22.2805,24800.0
2005-02-11 13:30:00,41.99,42.11,41.98,42.11,15900.0,22.2752,22.3389,22.2699,22.3389,15900.0
2005-02-11 14:00:00,42.1,42.12,42.08,42.1,18600.0,22.3336,22.3442,22.323,22.3336,18600.0
2005-02-11 14:30:00,42.09,42.21,42.02,42.04,6200.0,22.3283,22.3919,22.2912,22.3018,6200.0
2005-02-11 15:00:00,42.04,42.05,41.99,42.03,10500.0,22.3018,22.3071,22.2752,22.2965,10500.0
2005-02-11 15:30:00,42.03,42.1,42.01,42.05,9600.0,22.2965,22.3336,22.2859,22.3071,9600.0
2005-02-14 09:30:00,42.06,42.14,42.05,42.06,13600.0,22.3124,22.3548,22.3071,22.3124,13600.0
2005-02-14 10:00:00,42.06,42.06,42.02,42.02,10400.0,22.3124,22.3124,22.2912,22.2912,10400.0
2005-02-14 10:30:00,42.01,42.05,41.9,41.94,13500.0,22.2859,22.3071,22.2275,22.2487,13500.0
2005-02-14 11:00:00,41.94,42.0,41.91,42.0,39300.0,22.2487,22.2805,22.2328,22.2805,39300.0
2005-02-14 11:30:00,42.0,42.1,41.95,42.1,13900.0,22.2805,22.3336,22.254,22.3336,13900.0
2005-02-14 12:00:00,42.1,42.1,42.07,42.1,3500.0,22.3336,22.3336,22.3177,22.3336,3500.0
2005-02-14 12:30:00,42.1,42.11,42.09,42.11,4300.0,22.3336,22.3389,22.3283,22.3389,4300.0
2005-02-14 13:00:00,42.06,42.07,42.0,42.05,4100.0,22.3124,22.3177,22.2805,22.3071,4100.0
2005-02-14 13:30:00,42.05,42.05,42.0,42.0,13800.0,22.3071,22.3071,22.2805,22.2805,13800.0
2005-02-14 14:00:00,42.01,42.02,41.95,42.01,15100.0,22.2859,22.2912,22.254,22.2859,15100.0
2005-02-14 14:30:00,42.0,42.04,41.9,42.03,16500.0,22.2805,22.3018,22.2275,22.2965,16500.0
2005-02-14 15:00:00,42.03,42.12,42.01,42.11,15400.0,22.2965,22.3442,22.2859,22.3389,15400.0
2005-02-14 15:30:00,42.06,42.3,42.06,42.3,32200.0,22.3124,22.4397,22.3124,22.4397,32200.0
2005-02-15 09:30:00,42.2,42.25,42.16,42.24,13900.0,22.3866,22.4132,22.3654,22.4079,13900.0
2005-02-15 10:00:00,42.24,42.44,42.22,42.4,16400.0,22.4079,22.514,22.3973,22.4927,16400.0
2005-02-15 10:30:00,42.4,42.48,42.3,42.34,12300.0,22.4927,22.5352,22.4397,22.4609,12300.0
2005-02-15 11:00:00,42.34,42.34,42.22,42.28,16500.0,22.4609,22.4609,22.3973,22.4291,16500.0
2005-02-15 11:30:00,42.28,42.29,42.26,42.28,11300.0,22.4291,22.4344,22.4185,22.4291,11300.0
2005-02-15 12:00:00,42.28,42.29,42.28,42.29,6200.0,22.4291,22.4344,22.4291,22.4344,6200.0
2005-02-15 12:30:00,42.29,42.37,42.28,42.35,14300.0,22.4344,22.4768,22.4291,22.4662,14300.0
2005-02-15 13:00:00,42.34,42.4,42.32,42.33,29600.0,22.4609,22.4927,22.4503,22.4556,29600.0
2005-02-15 13:30:00,42.33,42.41,42.33,42.4,51600.0,22.4556,22.498,22.4556,22.4927,51600.0
2005-02-15 14:00:00,42.4,42.4,42.27,42.36,82100.0,22.4927,22.4927,22.4238,22.4715,82100.0
2005-02-15 14:30:00,42.35,42.39,42.31,42.36,11700.0,22.4662,22.4874,22.445,22.4715,11700.0
2005-02-15 15:00:00,42.35,42.4,42.34,42.4,37200.0,22.4662,22.4927,22.4609,22.4927,37200.0
2005-02-15 15:30:00,42.4,42.48,42.39,42.44,40700.0,22.4927,22.5352,22.4874,22.514,40700.0
2005-02-16 09:30:00,42.51,42.6,42.47,42.56,24500.0,22.5511,22.5988,22.5299,22.5776,24500.0
2005-02-16 10:00:00,42.57,42.57,42.47,42.48,48300.0,22.5829,22.5829,22.5299,22.5352,48300.0
2005-02-16 10:30:00,42.5,42.51,42.42,42.46,35000.0,22.5458,22.5511,22.5034,22.5246,35000.0
2005-02-16 11:00:00,42.47,42.5,42.45,42.47,9000.0,22.5299,22.5458,22.5193,22.5299,9000.0
2005-02-16 11:30:00,42.48,42.48,42.42,42.43,15600.0,22.5352,22.5352,22.5034,22.5087,15600.0
2005-02-16 12:00:00,42.43,42.47,42.42,42.46,31300.0,22.5087,22.5299,22.5034,22.5246,31300.0
2005-02-16 12:30:00,42.47,42.52,42.46,42.52,10000.0,22.5299,22.5564,22.5246,22.5564,10000.0
2005-02-16 13:00:00,42.51,42.51,42.47,42.49,6000.0,22.5511,22.5511,22.5299,22.5405,6000.0
2005-02-16 13:30:00,42.49,42.53,42.48,42.51,11200.0,22.5405,22.5617,22.5352,22.5511,11200.0
2005-02-16 14:00:00,42.51,42.55,42.49,42.51,20000.0,22.5511,22.5723,22.5405,22.5511,20000.0
2005-02-16 14:30:00,42.51,42.62,42.5,42.62,12300.0,22.5511,22.6094,22.5458,22.6094,12300.0
2005-02-16 15:00:00,42.62,42.72,42.62,42.64,16300.0,22.6094,22.6625,22.6094,22.6201,16300.0
2005-02-16 15:30:00,42.64,42.66,42.55,42.61,19000.0,22.6201,22.6307,22.5723,22.6041,19000.0
2005-02-17 09:30:00,42.65,42.77,42.53,42.77,15100.0,22.6254,22.689,22.5617,22.689,15100.0
2005-02-17 10:00:00,42.76,42.8,42.7,42.72,24300.0,22.6837,22.7049,22.6519,22.6625,24300.0
2005-02-17 10:30:00,42.71,42.71,42.41,42.47,66300.0,22.6572,22.6572,22.498,22.5299,66300.0
2005-02-17 11:00:00,42.43,42.5,42.42,42.49,21300.0,22.5087,22.5458,22.5034,22.5405,21300.0
2005-02-17 11:30:00,42.5,42.53,42.46,42.49,12600.0,22.5458,22.5617,22.5246,22.5405,12600.0
2005-02-17 12:00:00,42.5,42.59,42.5,42.59,4100.0,22.5458,22.5935,22.5458,22.5935,4100.0
2005-02-17 12:30:00,42.59,42.6,42.59,42.6,13000.0,22.5935,22.5988,22.5935,22.5988,13000.0
2005-02-17 13:00:00,42.59,42.59,42.49,42.53,16500.0,22.5935,22.5935,22.5405,22.5617,16500.0
2005-02-17 13:30:00,42.53,42.58,42.5,42.57,11600.0,22.5617,22.5882,22.5458,22.5829,11600.0
2005-02-17 14:00:00,42.56,42.66,42.56,42.64,14500.0,22.5776,22.6307,22.5776,22.6201,14500.0
2005-02-17 14:30:00,42.64,42.64,42.49,42.49,15800.0,22.6201,22.6201,22.5405,22.5405,15800.0
2005-02-17 15:00:00,42.49,42.5,42.39,42.41,36100.0,22.5405,22.5458,22.4874,22.498,36100.0
2005-02-17 15:30:00,42.41,42.5,42.39,42.45,27900.0,22.498,22.5458,22.4874,22.5193,27900.0
2005-02-18 09:30:00,42.45,42.45,41.58,41.66,81200.0,22.5193,22.5193,22.0577,22.1002,81200.0
2005-02-18 10:00:00,41.68,41.93,41.6,41.92,38800.0,22.1108,22.2434,22.0684,22.2381,38800.0
2005-02-18 10:30:00,41.92,42.0,41.88,41.97,35900.0,22.2381,22.2805,22.2169,22.2646,35900.0
2005-02-18 11:00:00,41.99,42.14,41.93,42.07,11700.0,22.2752,22.3548,22.2434,22.3177,11700.0
2005-02-18 11:30:00,42.06,42.09,41.92,41.92,12700.0,22.3124,22.3283,22.2381,22.2381,12700.0
2005-02-18 12:00:00,41.91,41.93,41.88,41.9,15800.0,22.2328,22.2434,22.2169,22.2275,15800.0
2005-02-18 12:30:00,41.9,41.95,41.9,41.95,13300.0,22.2275,22.254,22.2275,22.254,13300.0
2005-02-18 13:00:00,41.95,42.01,41.91,41.95,16700.0,22.254,22.2859,22.2328,22.254,16700.0
2005-02-18 13:30:00,41.95,41.97,41.9,41.94,5400.0,22.254,22.2646,22.2275,22.2487,5400.0
2005-02-18 14:00:00,41.94,42.02,41.94,41.95,9500.0,22.2487,22.2912,22.2487,22.254,9500.0
2005-02-18 14:30:00,41.95,42.08,41.93,42.04,7100.0,22.254,22.323,22.2434,22.3018,7100.0
2005-02-18 15:00:00,42.03,42.03,41.95,42.01,11900.0,22.2965,22.2965,22.254,22.2859,11900.0
2005-02-18 15:30:00,42.0,42.05,41.95,41.95,20200.0,22.2805,22.3071,22.254,22.254,20200.0
2005-02-22 09:30:00,41.95,41.95,41.69,41.73,19700.0,22.254,22.254,22.1161,22.1373,19700.0
2005-02-22 10:00:00,41.73,41.74,41.4,41.6,37800.0,22.1373,22.1426,21.9623,22.0684,37800.0
2005-02-22 10:30:00,41.55,41.75,41.51,41.58,31900.0,22.0418,22.1479,22.0206,22.0577,31900.0
2005-02-22 11:00:00,41.59,41.63,41.51,41.57,19100.0,22.063,22.0843,22.0206,22.0524,19100.0
2005-02-22 11:30:00,41.57,41.57,41.4,41.44,6700.0,22.0524,22.0524,21.9623,21.9835,6700.0
2005-02-22 12:00:00,41.43,41.52,41.39,41.41,11500.0,21.9782,22.0259,21.9569,21.9676,11500.0
2005-02-22 12:30:00,41.41,41.45,41.2,41.25,16700.0,21.9676,21.9888,21.8562,21.8827,16700.0
2005-02-22 13:00:00,41.24,41.45,41.24,41.44,14100.0,21.8774,21.9888,21.8774,21.9835,14100.0
2005-02-22 13:30:00,41.45,41.45,41.35,41.36,9400.0,21.9888,21.9888,21.9357,21.941,9400.0
2005-02-22 14:00:00,41.35,41.35,41.22,41.26,13500.0,21.9357,21.9357,21.8668,21.888,13500.0
2005-02-22 14:30:00,41.2,41.3,41.2,41.27,11100.0,21.8562,21.9092,21.8562,21.8933,11100.0
2005-02-22 15:00:00,41.27,41.28,41.15,41.19,15200.0,21.8933,21.8986,21.8296,21.8509,15200.0
2005-02-22 15:30:00,41.17,41.18,41.02,41.03,12900.0,21.8402,21.8455,21.7607,21.766,12900.0
2005-02-23 09:30:00,41.3,41.33,41.12,41.25,15400.0,21.9092,21.9251,21.8137,21.8827,15400.0
2005-02-23 10:00:00,41.29,41.32,41.2,41.25,11200.0,21.9039,21.9198,21.8562,21.8827,11200.0
2005-02-23 10:30:00,41.24,41.27,41.19,41.19,8400.0,21.8774,21.8933,21.8509,21.8509,8400.0
2005-02-23 11:00:00,41.2,41.31,41.19,41.29,12700.0,21.8562,21.9145,21.8509,21.9039,12700.0
2005-02-23 11:30:00,41.29,41.41,41.28,41.29,12000.0,21.9039,21.9676,21.8986,21.9039,12000.0
2005-02-23 12:00:00,41.29,41.35,41.18,41.3,11400.0,21.9039,21.9357,21.8455,21.9092,11400.0
2005-02-23 12:30:00,41.28,41.37,41.2,41.37,13800.0,21.8986,21.9463,21.8562,21.9463,13800.0
2005-02-23 13:00:00,41.31,41.31,41.25,41.26,7900.0,21.9145,21.9145,21.8827,21.888,7900.0
2005-02-23 13:30:00,41.28,41.29,41.17,41.17,14700.0,21.8986,21.9039,21.8402,21.8402,14700.0
2005-02-23 14:00:00,41.2,41.3,41.15,41.17,56100.0,21.8562,21.9092,21.8296,21.8402,56100.0
2005-02-23 14:30:00,41.09,41.18,41.03,41.13,22600.0,21.7978,21.8455,21.766,21.819,22600.0
2005-02-23 15:00:00,41.12,41.21,41.01,41.18,23400.0,21.8137,21.8615,21.7554,21.8455,23400.0
2005-02-23 15:30:00,41.17,41.17,40.94,40.95,18400.0,21.8402,21.8402,21.7182,21.7235,18400.0
2005-02-24 09:30:00,40.94,40.94,40.62,40.63,19000.0,21.7182,21.7182,21.5485,21.5538,19000.0
2005-02-24 10:00:00,40.6,40.61,40.51,40.57,11800.0,21.5379,21.5432,21.4901,21.5219,11800.0
2005-02-24 10:30:00,40.58,40.8,40.55,40.55,11000.0,21.5273,21.644,21.5113,21.5113,11000.0
2005-02-24 11:00:00,40.55,40.87,40.53,40.77,8400.0,21.5113,21.6811,21.5007,21.628,8400.0
2005-02-24 11:30:00,40.76,40.82,40.69,40.69,4400.0,21.6227,21.6546,21.5856,21.5856,4400.0
2005-02-24 12:00:00,40.69,40.72,40.68,40.71,4300.0,21.5856,21.6015,21.5803,21.5962,4300.0
2005-02-24 12:30:00,40.73,40.75,40.72,40.74,2400.0,21.6068,21.6174,21.6015,21.6121,2400.0
2005-02-24 13:00:00,40.75,40.84,40.73,40.82,4300.0,21.6174,21.6652,21.6068,21.6546,4300.0
2005-02-24 13:30:00,40.8,40.98,40.8,40.91,11600.0,21.644,21.7394,21.644,21.7023,11600.0
2005-02-24 14:00:00,40.91,41.05,40.83,41.01,9500.0,21.7023,21.7766,21.6599,21.7554,9500.0
2005-02-24 14:30:00,41.02,41.08,40.87,40.88,11900.0,21.7607,21.7925,21.6811,21.6864,11900.0
2005-02-24 15:00:00,40.86,40.99,40.86,40.89,8600.0,21.6758,21.7448,21.6758,21.6917,8600.0
2005-02-24 15:30:00,40.86,40.91,40.79,40.91,20000.0,21.6758,21.7023,21.6387,21.7023,20000.0
2005-02-25 09:30:00,40.68,41.0,40.68,40.95,20900.0,21.5803,21.7501,21.5803,21.7235,20900.0
2005-02-25 10:00:00,40.98,41.08,40.95,41.0,9800.0,21.7394,21.7925,21.7235,21.7501,9800.0
2005-02-25 10:30:00,41.02,41.14,41.0,41.11,11600.0,21.7607,21.8243,21.7501,21.8084,11600.0
2005-02-25 11:00:00,41.12,41.3,41.12,41.28,8000.0,21.8137,21.9092,21.8137,21.8986,8000.0
2005-02-25 11:30:00,41.28,41.56,41.25,41.44,9000.0,21.8986,22.0471,21.8827,21.9835,9000.0
2005-02-25 12:00:00,41.44,41.44,41.29,41.29,7000.0,21.9835,21.9835,21.9039,21.9039,7000.0
2005-02-25 12:30:00,41.33,41.48,41.33,41.43,8200.0,21.9251,22.0047,21.9251,21.9782,8200.0
2005-02-25 13:00:00,41.42,41.42,41.18,41.2,18200.0,21.9729,21.9729,21.8455,21.8562,18200.0
2005-02-25 13:30:00,41.2,41.45,41.18,41.45,17600.0,21.8562,21.9888,21.8455,21.9888,17600.0
2005-02-25 14:00:00,41.45,41.46,41.4,41.45,30900.0,21.9888,21.9941,21.9623,21.9888,30900.0
2005-02-25 14:30:00,41.45,41.51,41.42,41.51,25100.0,21.9888,22.0206,21.9729,22.0206,25100.0
2005-02-25 15:00:00,41.54,41.6,41.46,41.6,37000.0,22.0365,22.0684,21.9941,22.0684,37000.0
2005-02-25 15:30:00,41.55,41.72,41.55,41.72,32200.0,22.0418,22.132,22.0418,22.132,32200.0
2005-02-28 09:30:00,41.5,41.86,41.45,41.86,13900.0,22.0153,22.2063,21.9888,22.2063,13900.0
2005-02-28 10:00:00,41.78,41.85,41.72,41.78,17600.0,22.1638,22.201,22.132,22.1638,17600.0
2005-02-28 10:30:00,41.78,41.78,41.72,41.72,35600.0,22.1638,22.1638,22.132,22.132,35600.0
2005-02-28 11:00:00,41.72,41.72,41.65,41.7,14100.0,22.132,22.132,22.0949,22.1214,14100.0
2005-02-28 11:30:00,41.7,41.75,41.6,41.6,17900.0,22.1214,22.1479,22.0684,22.0684,17900.0
2005-02-28 12:00:00,41.6,41.65,41.54,41.57,20300.0,22.0684,22.0949,22.0365,22.0524,20300.0
2005-02-28 12:30:00,41.56,41.56,41.48,41.48,6600.0,22.0471,22.0471,22.0047,22.0047,6600.0
2005-02-28 13:00:00,41.48,41.49,41.39,41.4,25200.0,22.0047,22.01,21.9569,21.9623,25200.0
2005-02-28 13:30:00,41.39,41.39,41.22,41.27,19100.0,21.9569,21.9569,21.8668,21.8933,19100.0
2005-02-28 14:00:00,41.27,41.27,41.0,41.04,7500.0,21.8933,21.8933,21.7501,21.7713,7500.0
2005-02-28 14:30:00,41.0,41.23,40.94,41.23,5900.0,21.7501,21.8721,21.7182,21.8721,5900.0
2005-02-28 15:00:00,41.23,41.46,41.23,41.42,16800.0,21.8721,21.9941,21.8721,21.9729,16800.0
2005-02-28 15:30:00,41.42,41.59,41.42,41.45,29100.0,21.9729,22.063,21.9729,21.9888,29100.0
2005-03-01 09:30:00,41.55,41.94,41.55,41.89,26400.0,22.0418,22.2487,22.0418,22.2222,26400.0
2005-03-01 10:00:00,41.89,41.93,41.75,41.78,15200.0,22.2222,22.2434,22.1479,22.1638,15200.0
2005-03-01 10:30:00,41.77,41.82,41.41,41.42,20100.0,22.1585,22.1851,21.9676,21.9729,20100.0
2005-03-01 11:00:00,41.43,41.48,41.35,41.36,13700.0,21.9782,22.0047,21.9357,21.941,13700.0
2005-03-01 11:30:00,41.36,41.49,41.35,41.49,19300.0,21.941,22.01,21.9357,22.01,19300.0
2005-03-01 12:00:00,41.48,41.69,41.48,41.69,18000.0,22.0047,22.1161,22.0047,22.1161,18000.0
2005-03-01 12:30:00,41.68,41.7,41.59,41.7,13800.0,22.1108,22.1214,22.063,22.1214,13800.0
2005-03-01 13:00:00,41.69,41.71,41.62,41.62,10000.0,22.1161,22.1267,22.079,22.079,10000.0
2005-03-01 13:30:00,41.61,41.65,41.57,41.62,15200.0,22.0737,22.0949,22.0524,22.079,15200.0
2005-03-01 14:00:00,41.62,41.68,41.61,41.63,23500.0,22.079,22.1108,22.0737,22.0843,23500.0
2005-03-01 14:30:00,41.64,41.68,41.61,41.65,17400.0,22.0896,22.1108,22.0737,22.0949,17400.0
2005-03-01 15:00:00,41.6,41.68,41.56,41.68,16000.0,22.0684,22.1108,22.0471,22.1108,16000.0
2005-03-01 15:30:00,41.68,41.7,41.59,41.61,43500.0,22.1108,22.1214,22.063,22.0737,43500.0
2005-03-02 09:30:00,41.47,41.47,41.28,41.35,14100.0,21.9994,21.9994,21.8986,21.9357,14100.0
2005-03-02 10:00:00,41.34,41.4,41.33,41.36,23000.0,21.9304,21.9623,21.9251,21.941,23000.0
2005-03-02 10:30:00,41.37,41.38,41.28,41.34,12900.0,21.9463,21.9516,21.8986,21.9304,12900.0
2005-03-02 11:00:00,41.34,41.5,41.3,41.39,20300.0,21.9304,22.0153,21.9092,21.9569,20300.0
2005-03-02 11:30:00,41.39,41.43,41.34,41.35,9600.0,21.9569,21.9782,21.9304,21.9357,9600.0
2005-03-02 12:00:00,41.36,41.37,41.35,41.36,11000.0,21.941,21.9463,21.9357,21.941,11000.0
2005-03-02 12:30:00,41.32,41.35,41.29,41.35,17500.0,21.9198,21.9357,21.9039,21.9357,17500.0
2005-03-02 13:00:00,41.36,41.43,41.35,41.43,5900.0,21.941,21.9782,21.9357,21.9782,5900.0
2005-03-02 13:30:00,41.43,41.44,41.26,41.33,9200.0,21.9782,21.9835,21.888,21.9251,9200.0
2005-03-02 14:00:00,41.32,41.35,41.26,41.26,13400.0,21.9198,21.9357,21.888,21.888,13400.0
2005-03-02 14:30:00,41.27,41.27,41.16,41.16,33900.0,21.8933,21.8933,21.8349,21.8349,33900.0
2005-03-02 15:00:00,41.15,41.16,41.09,41.13,15900.0,21.8296,21.8349,21.7978,21.819,15900.0
2005-03-02 15:30:00,41.13,41.14,41.12,41.14,28000.0,21.819,21.8243,21.8137,21.8243,28000.0
2005-03-03 09:30:00,41.18,41.18,41.0,41.1,8400.0,21.8455,21.8455,21.7501,21.8031,8400.0
2005-03-03 10:00:00,41.1,41.2,41.08,41.11,14300.0,21.8031,21.8562,21.7925,21.8084,14300.0
2005-03-03 10:30:00,41.1,41.18,41.08,41.18,7500.0,21.8031,21.8455,21.7925,21.8455,7500.0
2005-03-03 11:00:00,41.14,41.18,41.1,41.1,8700.0,21.8243,21.8455,21.8031,21.8031,8700.0
2005-03-03 11:30:00,41.11,41.13,41.01,41.04,10300.0,21.8084,21.819,21.7554,21.7713,10300.0
2005-03-03 12:00:00,41.08,41.12,41.01,41.02,8500.0,21.7925,21.8137,21.7554,21.7607,8500.0
2005-03-03 12:30:00,41.02,41.08,41.01,41.05,3500.0,21.7607,21.7925,21.7554,21.7766,3500.0
2005-03-03 13:00:00,41.05,41.07,41.01,41.05,17000.0,21.7766,21.7872,21.7554,21.7766,17000.0
2005-03-03 13:30:00,41.04,41.1,41.02,41.09,10000.0,21.7713,21.8031,21.7607,21.7978,10000.0
2005-03-03 14:00:00,41.1,41.27,41.09,41.2,20000.0,21.8031,21.8933,21.7978,21.8562,20000.0
2005-03-03 14:30:00,41.2,41.27,41.14,41.26,36700.0,21.8562,21.8933,21.8243,21.888,36700.0
2005-03-03 15:00:00,41.26,41.35,41.18,41.23,11800.0,21.888,21.9357,21.8455,21.8721,11800.0
2005-03-03 15:30:00,41.22,41.28,41.19,41.26,9900.0,21.8668,21.8986,21.8509,21.888,9900.0
2005-03-04 09:30:00,41.48,41.48,41.37,41.45,14100.0,22.0047,22.0047,21.9463,21.9888,14100.0
2005-03-04 10:00:00,41.45,41.7,41.45,41.61,25400.0,21.9888,22.1214,21.9888,22.0737,25400.0
2005-03-04 10:30:00,41.64,41.65,41.55,41.56,11400.0,22.0896,22.0949,22.0418,22.0471,11400.0
2005-03-04 11:00:00,41.59,41.6,41.44,41.54,8200.0,22.063,22.0684,21.9835,22.0365,8200.0
2005-03-04 11:30:00,41.58,41.6,41.45,41.59,4000.0,22.0577,22.0684,21.9888,22.063,4000.0
2005-03-04 12:00:00,41.59,41.65,41.59,41.62,5300.0,22.063,22.0949,22.063,22.079,5300.0
2005-03-04 12:30:00,41.62,41.67,41.62,41.66,8400.0,22.079,22.1055,22.079,22.1002,8400.0
2005-03-04 13:00:00,41.66,41.73,41.65,41.68,9700.0,22.1002,22.1373,22.0949,22.1108,9700.0
2005-03-04 13:30:00,41.68,41.75,41.68,41.74,13700.0,22.1108,22.1479,22.1108,22.1426,13700.0
2005-03-04 14:00:00,41.73,41.84,41.71,41.83,20900.0,22.1373,22.1957,22.1267,22.1904,20900.0
2005-03-04 14:30:00,41.82,41.92,41.82,41.92,11100.0,22.1851,22.2381,22.1851,22.2381,11100.0
2005-03-04 15:00:00,41.93,41.99,41.88,41.97,26800.0,22.2434,22.2752,22.2169,22.2646,26800.0
2005-03-04 15:30:00,41.97,41.98,41.9,41.93,25600.0,22.2646,22.2699,22.2275,22.2434,25600.0
2005-03-07 09:30:00,41.93,41.95,41.8,41.9,8200.0,22.2434,22.254,22.1744,22.2275,8200.0
2005-03-07 10:00:00,41.9,42.26,41.9,42.19,14300.0,22.2275,22.4185,22.2275,22.3813,14300.0
2005-03-07 10:30:00,42.21,42.3,42.16,42.18,11100.0,22.3919,22.4397,22.3654,22.376,11100.0
2005-03-07 11:00:00,42.18,42.39,42.18,42.39,3800.0,22.376,22.4874,22.376,22.4874,3800.0
2005-03-07 11:30:00,42.38,42.46,42.31,42.45,11000.0,22.4821,22.5246,22.445,22.5193,11000.0
2005-03-07 12:00:00,42.42,42.5,42.36,42.5,5700.0,22.5034,22.5458,22.4715,22.5458,5700.0
2005-03-07 12:30:00,42.51,42.55,42.38,42.38,11800.0,22.5511,22.5723,22.4821,22.4821,11800.0
2005-03-07 13:00:00,42.35,42.49,42.3,42.37,12200.0,22.4662,22.5405,22.4397,22.4768,12200.0
2005-03-07 13:30:00,42.4,42.45,42.4,42.43,7200.0,22.4927,22.5193,22.4927,22.5087,7200.0
2005-03-07 14:00:00,42.45,42.47,42.18,42.18,17300.0,22.5193,22.5299,22.376,22.376,17300.0
2005-03-07 14:30:00,42.2,42.25,42.16,42.19,8500.0,22.3866,22.4132,22.3654,22.3813,8500.0
2005-03-07 15:00:00,42.19,42.24,42.17,42.17,9300.0,22.3813,22.4079,22.3707,22.3707,9300.0
2005-03-07 15:30:00,42.12,42.17,42.06,42.15,15100.0,22.3442,22.3707,22.3124,22.3601,15100.0
2005-03-08 09:30:00,42.0,42.04,41.98,41.98,8800.0,22.2805,22.3018,22.2699,22.2699,8800.0
2005-03-08 10:00:00,41.98,41.98,41.75,41.83,10300.0,22.2699,22.2699,22.1479,22.1904,10300.0
2005-03-08 10:30:00,41.85,41.85,41.63,41.64,11300.0,22.201,22.201,22.0843,22.0896,11300.0
2005-03-08 11:00:00,41.65,41.73,41.56,41.67,9900.0,22.0949,22.1373,22.0471,22.1055,9900.0
2005-03-08 11:30:00,41.69,41.7,41.69,41.69,4000.0,22.1161,22.1214,22.1161,22.1161,4000.0
2005-03-08 12:00:00,41.67,41.67,41.63,41.65,9700.0,22.1055,22.1055,22.0843,22.0949,9700.0
2005-03-08 12:30:00,41.64,41.65,41.6,41.64,22700.0,22.0896,22.0949,22.0684,22.0896,22700.0
2005-03-08 13:00:00,41.64,41.7,41.6,41.66,27600.0,22.0896,22.1214,22.0684,22.1002,27600.0
2005-03-08 13:30:00,41.64,41.65,41.55,41.58,6300.0,22.0896,22.0949,22.0418,22.0577,6300.0
2005-03-08 14:00:00,41.54,41.6,41.54,41.55,9400.0,22.0365,22.0684,22.0365,22.0418,9400.0
2005-03-08 14:30:00,41.58,41.6,41.56,41.6,16400.0,22.0577,22.0684,22.0471,22.0684,16400.0
2005-03-08 15:00:00,41.6,41.65,41.59,41.61,34700.0,22.0684,22.0949,22.063,22.0737,34700.0
2005-03-08 15:30:00,41.62,41.62,41.46,41.49,18600.0,22.079,22.079,21.9941,22.01,18600.0
2005-03-09 09:30:00,41.4,41.4,40.75,40.75,28800.0,21.9623,21.9623,21.6174,21.6174,28800.0
2005-03-09 10:00:00,40.65,40.8,40.55,40.72,20100.0,21.5644,21.644,21.5113,21.6015,20100.0
2005-03-09 10:30:00,40.72,41.0,40.63,40.89,21400.0,21.6015,21.7501,21.5538,21.6917,21400.0
2005-03-09 11:00:00,40.88,40.98,40.85,40.96,29400.0,21.6864,21.7394,21.6705,21.7288,29400.0
2005-03-09 11:30:00,40.95,40.97,40.83,40.83,5900.0,21.7235,21.7341,21.6599,21.6599,5900.0
2005-03-09 12:00:00,40.83,40.93,40.77,40.84,12800.0,21.6599,21.7129,21.628,21.6652,12800.0
2005-03-09 12:30:00,40.83,40.87,40.75,40.76,9500.0,21.6599,21.6811,21.6174,21.6227,9500.0
2005-03-09 13:00:00,40.76,40.8,40.72,40.77,7100.0,21.6227,21.644,21.6015,21.628,7100.0
2005-03-09 13:30:00,40.76,40.85,40.71,40.74,12300.0,21.6227,21.6705,21.5962,21.6121,12300.0
2005-03-09 14:00:00,40.76,40.8,40.66,40.7,10100.0,21.6227,21.644,21.5697,21.5909,10100.0
2005-03-09 14:30:00,40.7,40.73,40.61,40.63,8100.0,21.5909,21.6068,21.5432,21.5538,8100.0
2005-03-09 15:00:00,40.6,40.63,40.5,40.56,13100.0,21.5379,21.5538,21.4848,21.5166,13100.0
2005-03-09 15:30:00,40.56,40.57,40.39,40.4,45600.0,21.5166,21.5219,21.4265,21.4318,45600.0
2005-03-10 09:30:00,40.5,40.9,40.5,40.89,27200.0,21.4848,21.697,21.4848,21.6917,27200.0
2005-03-10 10:00:00,40.88,40.89,40.62,40.72,28100.0,21.6864,21.6917,21.5485,21.6015,28100.0
2005-03-10 10:30:00,40.72,40.72,40.61,40.61,14700.0,21.6015,21.6015,21.5432,21.5432,14700.0
2005-03-10 11:00:00,40.6,40.6,40.33,40.4,14800.0,21.5379,21.5379,21.3946,21.4318,14800.0
2005-03-10 11:30:00,40.39,40.44,40.35,40.37,7600.0,21.4265,21.453,21.4052,21.4158,7600.0
2005-03-10 12:00:00,40.4,40.42,40.29,40.4,6200.0,21.4318,21.4424,21.3734,21.4318,6200.0
2005-03-10 12:30:00,40.4,40.45,40.25,40.29,5800.0,21.4318,21.4583,21.3522,21.3734,5800.0
2005-03-10 13:00:00,40.29,40.38,40.23,40.35,18500.0,21.3734,21.4212,21.3416,21.4052,18500.0
2005-03-10 13:30:00,40.4,40.65,40.36,40.61,17300.0,21.4318,21.5644,21.4105,21.5432,17300.0
2005-03-10 14:00:00,40.61,40.65,40.46,40.46,15300.0,21.5432,21.5644,21.4636,21.4636,15300.0
2005-03-10 14:30:00,40.47,40.52,40.36,40.52,23900.0,21.4689,21.4954,21.4105,21.4954,23900.0
2005-03-10 15:00:00,40.47,40.52,40.35,40.39,14000.0,21.4689,21.4954,21.4052,21.4265,14000.0
2005-03-10 15:30:00,40.4,40.48,40.29,40.48,25500.0,21.4318,21.4742,21.3734,21.4742,25500.0
2005-03-11 09:30:00,40.57,40.6,40.48,40.52,14200.0,21.5219,21.5379,21.4742,21.4954,14200.0
2005-03-11 10:00:00,40.5,40.56,40.38,40.39,17000.0,21.4848,21.5166,21.4212,21.4265,17000.0
2005-03-11 10:30:00,40.37,40.37,40.18,40.23,9300.0,21.4158,21.4158,21.3151,21.3416,9300.0
2005-03-11 11:00:00,40.23,40.25,40.15,40.2,10100.0,21.3416,21.3522,21.2991,21.3257,10100.0
2005-03-11 11:30:00,40.2,40.28,40.18,40.25,7500.0,21.3257,21.3681,21.3151,21.3522,7500.0
2005-03-11 12:00:00,40.25,40.26,40.12,40.22,8400.0,21.3522,21.3575,21.2832,21.3363,8400.0
2005-03-11 12:30:00,40.22,40.22,40.13,40.15,9200.0,21.3363,21.3363,21.2885,21.2991,9200.0
2005-03-11 13:00:00,40.12,40.15,40.07,40.15,9500.0,21.2832,21.2991,21.2567,21.2991,9500.0
2005-03-11 13:30:00,40.14,40.14,39.91,40.0,11500.0,21.2938,21.2938,21.1718,21.2196,11500.0
2005-03-11 14:00:00,39.99,40.01,39.95,40.0,7300.0,21.2143,21.2249,21.193,21.2196,7300.0
2005-03-11 14:30:00,40.01,40.04,39.97,39.99,9400.0,21.2249,21.2408,21.2037,21.2143,9400.0
2005-03-11 15:00:00,39.99,40.0,39.95,39.96,8700.0,21.2143,21.2196,21.193,21.1983,8700.0
2005-03-11 15:30:00,39.94,40.01,39.92,39.96,16300.0,21.1877,21.2249,21.1771,21.1983,16300.0
2005-03-14 09:30:00,39.92,40.2,39.92,40.1,10200.0,21.1771,21.3257,21.1771,21.2726,10200.0
2005-03-14 10:00:00,40.17,40.32,40.17,40.3,4200.0,21.3098,21.3893,21.3098,21.3787,4200.0
2005-03-14 10:30:00,40.31,40.48,40.31,40.48,8600.0,21.384,21.4742,21.384,21.4742,8600.0
2005-03-14 11:00:00,40.47,40.48,40.34,40.35,9800.0,21.4689,21.4742,21.3999,21.4052,9800.0
2005-03-14 11:30:00,40.34,40.39,40.34,40.38,7400.0,21.3999,21.4265,21.3999,21.4212,7400.0
2005-03-14 12:00:00,40.39,40.56,40.39,40.45,6000.0,21.4265,21.5166,21.4265,21.4583,6000.0
2005-03-14 12:30:00,40.45,40.47,40.28,40.39,7600.0,21.4583,21.4689,21.3681,21.4265,7600.0
2005-03-14 13:00:00,40.35,40.37,40.26,40.28,7400.0,21.4052,21.4158,21.3575,21.3681,7400.0
2005-03-14 13:30:00,40.28,40.37,40.22,40.22,12100.0,21.3681,21.4158,21.3363,21.3363,12100.0
2005-03-14 14:00:00,40.26,40.47,40.26,40.46,17100.0,21.3575,21.4689,21.3575,21.4636,17100.0
2005-03-14 14:30:00,40.46,40.55,40.45,40.47,12400.0,21.4636,21.5113,21.4583,21.4689,12400.0
2005-03-14 15:00:00,40.49,40.63,40.48,40.63,9500.0,21.4795,21.5538,21.4742,21.5538,9500.0
2005-03-14 15:30:00,40.65,40.79,40.64,40.78,14900.0,21.5644,21.6387,21.5591,21.6333,14900.0
2005-03-15 09:30:00,40.95,41.24,40.88,41.09,21800.0,21.7235,21.8774,21.6864,21.7978,21800.0
2005-03-15 10:00:00,41.1,41.1,40.89,40.98,58000.0,21.8031,21.8031,21.6917,21.7394,58000.0
2005-03-15 10:30:00,40.95,40.95,40.87,40.95,10700.0,21.7235,21.7235,21.6811,21.7235,10700.0
2005-03-15 11:00:00,40.95,40.95,40.64,40.7,10700.0,21.7235,21.7235,21.5591,21.5909,10700.0
2005-03-15 11:30:00,40.68,40.78,40.6,40.61,7800.0,21.5803,21.6333,21.5379,21.5432,7800.0
2005-03-15 12:00:00,40.57,40.65,40.5,40.65,9200.0,21.5219,21.5644,21.4848,21.5644,9200.0
2005-03-15 12:30:00,40.64,40.64,40.57,40.62,3700.0,21.5591,21.5591,21.5219,21.5485,3700.0
2005-03-15 13:00:00,40.61,40.66,40.56,40.6,8400.0,21.5432,21.5697,21.5166,21.5379,8400.0
2005-03-15 13:30:00,40.55,40.61,40.44,40.48,16900.0,21.5113,21.5432,21.453,21.4742,16900.0
2005-03-15 14:00:00,40.48,40.56,40.46,40.49,13500.0,21.4742,21.5166,21.4636,21.4795,13500.0
2005-03-15 14:30:00,40.48,40.49,40.36,40.38,17800.0,21.4742,21.4795,21.4105,21.4212,17800.0
2005-03-15 15:00:00,40.38,40.46,40.35,40.36,8200.0,21.4212,21.4636,21.4052,21.4105,8200.0
2005-03-15 15:30:00,40.37,40.44,40.36,40.43,12600.0,21.4158,21.453,21.4105,21.4477,12600.0
2005-03-16 09:30:00,40.39,40.4,40.12,40.13,8600.0,21.4265,21.4318,21.2832,21.2885,8600.0
2005-03-16 10:00:00,40.14,40.29,40.01,40.15,15600.0,21.2938,21.3734,21.2249,21.2991,15600.0
2005-03-16 10:30:00,40.12,40.4,40.07,40.29,16800.0,21.2832,21.4318,21.2567,21.3734,16800.0
2005-03-16 11:00:00,40.29,40.29,40.15,40.22,9100.0,21.3734,21.3734,21.2991,21.3363,9100.0
2005-03-16 11:30:00,40.24,40.47,40.24,40.44,11200.0,21.3469,21.4689,21.3469,21.453,11200.0
2005-03-16 12:00:00,40.46,40.46,40.37,40.41,9400.0,21.4636,21.4636,21.4158,21.4371,9400.0
2005-03-16 12:30:00,40.41,40.44,40.36,40.38,5700.0,21.4371,21.453,21.4105,21.4212,5700.0
2005-03-16 13:00:00,40.39,40.41,40.34,40.37,8900.0,21.4265,21.4371,21.3999,21.4158,8900.0
2005-03-16 13:30:00,40.32,40.32,40.23,40.25,12800.0,21.3893,21.3893,21.3416,21.3522,12800.0
2005-03-16 14:00:00,40.25,40.32,40.17,40.17,8500.0,21.3522,21.3893,21.3098,21.3098,8500.0
2005-03-16 14:30:00,40.18,40.22,40.11,40.15,7700.0,21.3151,21.3363,21.2779,21.2991,7700.0
2005-03-16 15:00:00,40.11,40.2,40.0,40.01,12600.0,21.2779,21.3257,21.2196,21.2249,12600.0
2005-03-16 15:30:00,40.0,40.05,39.95,40.05,14900.0,21.2196,21.2461,21.193,21.2461,14900.0
2005-03-17 09:30:00,40.04,40.09,39.7,39.76,44600.0,21.2408,21.2673,21.0604,21.0923,44600.0
2005-03-17 10:00:00,39.75,40.12,39.75,40.12,32500.0,21.0869,21.2832,21.0869,21.2832,32500.0
2005-03-17 10:30:00,40.12,40.21,40.09,40.18,22800.0,21.2832,21.331,21.2673,21.3151,22800.0
2005-03-17 11:00:00,40.18,40.24,40.11,40.23,18700.0,21.3151,21.3469,21.2779,21.3416,18700.0
2005-03-17 11:30:00,40.23,40.4,40.22,40.26,11600.0,21.3416,21.4318,21.3363,21.3575,11600.0
2005-03-17 12:00:00,40.25,40.25,40.1,40.1,17300.0,21.3522,21.3522,21.2726,21.2726,17300.0
2005-03-17 12:30:00,40.1,40.11,40.08,40.09,13900.0,21.2726,21.2779,21.262,21.2673,13900.0
2005-03-17 13:00:00,40.08,40.09,40.0,40.0,17400.0,21.262,21.2673,21.2196,21.2196,17400.0
2005-03-17 13:30:00,40.0,40.01,39.75,39.89,65000.0,21.2196,21.2249,21.0869,21.1612,65000.0
2005-03-17 14:00:00,39.89,39.89,39.71,39.87,18900.0,21.1612,21.1612,21.0657,21.1506,18900.0
2005-03-17 14:30:00,39.82,39.93,39.81,39.82,17500.0,21.1241,21.1824,21.1188,21.1241,17500.0
2005-03-17 15:00:00,39.84,39.86,39.8,39.84,19400.0,21.1347,21.1453,21.1135,21.1347,19400.0
2005-03-17 15:30:00,39.84,39.88,39.82,39.86,32700.0,21.1347,21.1559,21.1241,21.1453,32700.0
2005-03-18 09:30:00,40.09,40.09,39.87,39.9,125700.0,21.2673,21.2673,21.1506,21.1665,125700.0
2005-03-18 10:00:00,39.91,39.92,39.87,39.89,4500.0,21.1718,21.1771,21.1506,21.1612,4500.0
2005-03-18 10:30:00,39.95,39.95,39.75,39.76,10700.0,21.193,21.193,21.0869,21.0923,10700.0
2005-03-18 11:00:00,39.74,39.74,39.71,39.72,18400.0,21.0816,21.0816,21.0657,21.071,18400.0
2005-03-18 11:30:00,39.71,39.71,39.65,39.66,13300.0,21.0657,21.0657,21.0339,21.0392,13300.0
2005-03-18 12:00:00,39.65,39.67,39.65,39.66,8600.0,21.0339,21.0445,21.0339,21.0392,8600.0
2005-03-18 12:30:00,39.66,39.66,39.65,39.65,9600.0,21.0392,21.0392,21.0339,21.0339,9600.0
2005-03-18 13:00:00,39.65,39.65,39.47,39.48,13600.0,21.0339,21.0339,20.9384,20.9437,13600.0
2005-03-18 13:30:00,39.46,39.53,39.44,39.49,7800.0,20.9331,20.9702,20.9225,20.949,7800.0
2005-03-18 14:00:00,39.51,39.56,39.5,39.55,5700.0,20.9596,20.9862,20.9543,20.9808,5700.0
2005-03-18 14:30:00,39.53,39.8,39.53,39.64,9800.0,20.9702,21.1135,20.9702,21.0286,9800.0
2005-03-18 15:00:00,39.64,39.64,39.57,39.6,6500.0,21.0286,21.0286,20.9915,21.0074,6500.0
2005-03-18 15:30:00,39.6,39.64,39.57,39.6,14400.0,21.0074,21.0286,20.9915,21.0074,14400.0
2005-03-21 09:30:00,39.58,39.63,39.57,39.59,10000.0,20.9968,21.0233,20.9915,21.0021,10000.0
2005-03-21 10:00:00,39.62,39.62,39.36,39.36,22000.0,21.018,21.018,20.8801,20.8801,22000.0
2005-03-21 10:30:00,39.38,39.41,39.2,39.2,17700.0,20.8907,20.9066,20.7952,20.7952,17700.0
2005-03-21 11:00:00,39.27,39.33,39.18,39.28,10600.0,20.8323,20.8641,20.7846,20.8376,10600.0
2005-03-21 11:30:00,39.28,39.44,39.27,39.37,6500.0,20.8376,20.9225,20.8323,20.8854,6500.0
2005-03-21 12:00:00,39.38,39.45,39.31,39.41,3700.0,20.8907,20.9278,20.8535,20.9066,3700.0
2005-03-21 12:30:00,39.4,39.41,39.38,39.39,2700.0,20.9013,20.9066,20.8907,20.896,2700.0
2005-03-21 13:00:00,39.39,39.45,39.39,39.42,5000.0,20.896,20.9278,20.896,20.9119,5000.0
2005-03-21 13:30:00,39.42,39.49,39.41,39.49,9100.0,20.9119,20.949,20.9066,20.949,9100.0
2005-03-21 14:00:00,39.45,39.45,39.36,39.39,7300.0,20.9278,20.9278,20.8801,20.896,7300.0
2005-03-21 14:30:00,39.4,39.53,39.4,39.49,8400.0,20.9013,20.9702,20.9013,20.949,8400.0
2005-03-21 15:00:00,39.5,39.6,39.5,39.6,12400.0,20.9543,21.0074,20.9543,21.0074,12400.0
2005-03-21 15:30:00,39.6,39.6,39.45,39.52,51200.0,21.0074,21.0074,20.9278,20.9649,51200.0
2005-03-22 09:30:00,39.46,39.85,39.46,39.54,18400.0,20.9331,21.14,20.9331,20.9755,18400.0
2005-03-22 10:00:00,39.6,39.6,39.3,39.49,34500.0,21.0074,21.0074,20.8482,20.949,34500.0
2005-03-22 10:30:00,39.45,39.5,39.33,39.49,12000.0,20.9278,20.9543,20.8641,20.949,12000.0
2005-03-22 11:00:00,39.46,39.46,39.34,39.38,8300.0,20.9331,20.9331,20.8694,20.8907,8300.0
2005-03-22 11:30:00,39.39,39.48,39.39,39.47,4900.0,20.896,20.9437,20.896,20.9384,4900.0
2005-03-22 12:00:00,39.48,39.48,39.46,39.47,3200.0,20.9437,20.9437,20.9331,20.9384,3200.0
2005-03-22 12:30:00,39.46,39.47,39.4,39.41,9300.0,20.9331,20.9384,20.9013,20.9066,9300.0
2005-03-22 13:00:00,39.42,39.5,39.41,39.49,3000.0,20.9119,20.9543,20.9066,20.949,3000.0
2005-03-22 13:30:00,39.46,39.5,39.46,39.49,6000.0,20.9331,20.9543,20.9331,20.949,6000.0
2005-03-22 14:00:00,39.49,39.54,39.26,39.26,13400.0,20.949,20.9755,20.827,20.827,13400.0
2005-03-22 14:30:00,39.26,39.38,38.8,39.08,24300.0,20.827,20.8907,20.583,20.7315,24300.0
2005-03-22 15:00:00,39.07,39.07,38.81,38.94,20400.0,20.7262,20.7262,20.5883,20.6572,20400.0
2005-03-22 15:30:00,38.94,38.94,38.64,38.65,28000.0,20.6572,20.6572,20.4981,20.5034,28000.0
2005-03-23 09:30:00,38.44,38.44,38.2,38.31,24900.0,20.392,20.392,20.2647,20.323,24900.0
2005-03-23 10:00:00,38.31,38.39,38.27,38.33,15400.0,20.323,20.3655,20.3018,20.3337,15400.0
2005-03-23 10:30:00,38.33,38.42,38.13,38.35,18700.0,20.3337,20.3814,20.2276,20.3443,18700.0
2005-03-23 11:00:00,38.37,39.1,38.36,39.1,40800.0,20.3549,20.7421,20.3496,20.7421,40800.0
2005-03-23 11:30:00,39.07,39.07,38.77,38.78,9400.0,20.7262,20.7262,20.5671,20.5724,9400.0
2005-03-23 12:00:00,38.77,38.78,38.68,38.76,11900.0,20.5671,20.5724,20.5193,20.5618,11900.0
2005-03-23 12:30:00,38.75,38.82,38.73,38.76,7700.0,20.5565,20.5936,20.5458,20.5618,7700.0
2005-03-23 13:00:00,38.77,38.77,38.58,38.58,14400.0,20.5671,20.5671,20.4663,20.4663,14400.0
2005-03-23 13:30:00,38.58,38.62,38.5,38.6,12100.0,20.4663,20.4875,20.4238,20.4769,12100.0
2005-03-23 14:00:00,38.6,38.73,38.59,38.65,17400.0,20.4769,20.5458,20.4716,20.5034,17400.0
2005-03-23 14:30:00,38.66,38.67,38.55,38.55,8700.0,20.5087,20.514,20.4504,20.4504,8700.0
2005-03-23 15:00:00,38.54,38.54,38.4,38.41,14800.0,20.4451,20.4451,20.3708,20.3761,14800.0
2005-03-23 15:30:00,38.4,38.68,38.4,38.63,11400.0,20.3708,20.5193,20.3708,20.4928,11400.0
2005-03-24 09:30:00,38.61,39.25,38.61,39.24,16600.0,20.4822,20.8217,20.4822,20.8164,16600.0
2005-03-24 10:00:00,39.24,39.3,39.22,39.23,20900.0,20.8164,20.8482,20.8058,20.8111,20900.0
2005-03-24 10:30:00,39.22,39.22,39.0,39.07,21500.0,20.8058,20.8058,20.6891,20.7262,21500.0
2005-03-24 11:00:00,39.07,39.1,39.0,39.01,27200.0,20.7262,20.7421,20.6891,20.6944,27200.0
2005-03-24 11:30:00,39.01,39.04,38.98,39.01,12300.0,20.6944,20.7103,20.6785,20.6944,12300.0
2005-03-24 12:00:00,39.01,39.13,39.01,39.12,18800.0,20.6944,20.758,20.6944,20.7527,18800.0
2005-03-24 12:30:00,39.11,39.17,39.06,39.07,11200.0,20.7474,20.7793,20.7209,20.7262,11200.0
2005-03-24 13:00:00,39.07,39.07,38.81,38.94,9100.0,20.7262,20.7262,20.5883,20.6572,9100.0
2005-03-24 13:30:00,38.92,38.98,38.9,38.9,10200.0,20.6466,20.6785,20.636,20.636,10200.0
2005-03-24 14:00:00,38.89,38.95,38.88,38.89,3000.0,20.6307,20.6626,20.6254,20.6307,3000.0
2005-03-24 14:30:00,38.9,38.9,38.77,38.88,9200.0,20.636,20.636,20.5671,20.6254,9200.0
2005-03-24 15:00:00,38.88,38.88,38.76,38.83,13900.0,20.6254,20.6254,20.5618,20.5989,13900.0
2005-03-24 15:30:00,38.82,38.86,38.75,38.8,15200.0,20.5936,20.6148,20.5565,20.583,15200.0
2005-03-28 09:30:00,39.0,39.21,39.0,39.2,23500.0,20.6891,20.8005,20.6891,20.7952,23500.0
2005-03-28 10:00:00,39.2,39.3,39.19,39.2,11500.0,20.7952,20.8482,20.7899,20.7952,11500.0
2005-03-28 10:30:00,39.2,39.27,39.13,39.13,6700.0,20.7952,20.8323,20.758,20.758,6700.0
2005-03-28 11:00:00,39.11,39.14,39.09,39.14,7200.0,20.7474,20.7633,20.7368,20.7633,7200.0
2005-03-28 11:30:00,39.16,39.23,39.06,39.07,8300.0,20.774,20.8111,20.7209,20.7262,8300.0
2005-03-28 12:00:00,39.07,39.07,38.97,39.01,10900.0,20.7262,20.7262,20.6732,20.6944,10900.0
2005-03-28 12:30:00,39.02,39.02,38.8,38.81,13100.0,20.6997,20.6997,20.583,20.5883,13100.0
2005-03-28 13:00:00,38.82,38.83,38.78,38.79,5000.0,20.5936,20.5989,20.5724,20.5777,5000.0
2005-03-28 13:30:00,38.79,38.85,38.78,38.8,9900.0,20.5777,20.6095,20.5724,20.583,9900.0
2005-03-28 14:00:00,38.8,38.92,38.78,38.92,20700.0,20.583,20.6466,20.5724,20.6466,20700.0
2005-03-28 14:30:00,38.95,38.95,38.9,38.91,8900.0,20.6626,20.6626,20.636,20.6413,8900.0
2005-03-28 15:00:00,38.91,38.92,38.78,38.79,10200.0,20.6413,20.6466,20.5724,20.5777,10200.0
2005-03-28 15:30:00,38.79,38.95,38.78,38.93,41700.0,20.5777,20.6626,20.5724,20.6519,41700.0
2005-03-29 09:30:00,38.2,38.36,38.06,38.08,22500.0,20.6346,20.7211,20.559,20.5698,22500.0
2005-03-29 10:00:00,38.08,38.18,38.06,38.14,16600.0,20.5698,20.6238,20.559,20.6022,16600.0
2005-03-29 10:30:00,38.14,38.28,38.13,38.28,23700.0,20.6022,20.6779,20.5968,20.6779,23700.0
2005-03-29 11:00:00,38.26,38.27,38.24,38.24,11000.0,20.667,20.6724,20.6562,20.6562,11000.0
2005-03-29 11:30:00,38.24,38.26,38.18,38.19,14800.0,20.6562,20.667,20.6238,20.6292,14800.0
2005-03-29 12:00:00,38.19,38.19,38.15,38.17,8400.0,20.6292,20.6292,20.6076,20.6184,8400.0
2005-03-29 12:30:00,38.17,38.17,38.13,38.15,15300.0,20.6184,20.6184,20.5968,20.6076,15300.0
2005-03-29 13:00:00,38.15,38.16,37.85,38.01,23700.0,20.6076,20.613,20.4456,20.532,23700.0
2005-03-29 13:30:00,37.98,37.98,37.87,37.9,12200.0,20.5158,20.5158,20.4564,20.4726,12200.0
2005-03-29 14:00:00,37.89,37.9,37.8,37.81,18200.0,20.4672,20.4726,20.4186,20.424,18200.0
2005-03-29 14:30:00,37.82,37.9,37.78,37.85,22600.0,20.4294,20.4726,20.4078,20.4456,22600.0
2005-03-29 15:00:00,37.86,37.9,37.76,37.86,19400.0,20.451,20.4726,20.397,20.451,19400.0
2005-03-29 15:30:00,37.86,37.95,37.82,37.95,45100.0,20.451,20.4996,20.4294,20.4996,45100.0
2005-03-30 09:30:00,37.83,38.13,37.83,37.96,36100.0,20.4348,20.5968,20.4348,20.505,36100.0
2005-03-30 10:00:00,37.93,38.0,37.93,38.0,12300.0,20.4888,20.5266,20.4888,20.5266,12300.0
2005-03-30 10:30:00,38.0,38.11,38.0,38.06,39300.0,20.5266,20.586,20.5266,20.559,39300.0
2005-03-30 11:00:00,38.05,38.05,37.98,37.99,10500.0,20.5536,20.5536,20.5158,20.5212,10500.0
2005-03-30 11:30:00,37.98,38.01,37.94,38.0,6000.0,20.5158,20.532,20.4942,20.5266,6000.0
2005-03-30 12:00:00,38.0,38.03,37.95,37.98,14100.0,20.5266,20.5428,20.4996,20.5158,14100.0
2005-03-30 12:30:00,37.99,38.05,37.99,38.02,45300.0,20.5212,20.5536,20.5212,20.5374,45300.0
2005-03-30 13:00:00,38.04,38.2,38.03,38.2,8900.0,20.5482,20.6346,20.5428,20.6346,8900.0
2005-03-30 13:30:00,38.2,38.22,38.17,38.2,14100.0,20.6346,20.6454,20.6184,20.6346,14100.0
2005-03-30 14:00:00,38.2,38.23,38.03,38.11,8300.0,20.6346,20.6508,20.5428,20.586,8300.0
2005-03-30 14:30:00,38.1,38.2,38.1,38.16,26900.0,20.5806,20.6346,20.5806,20.613,26900.0
2005-03-30 15:00:00,38.16,38.24,38.15,38.24,5400.0,20.613,20.6562,20.6076,20.6562,5400.0
2005-03-30 15:30:00,38.21,38.36,38.2,38.36,18600.0,20.64,20.7211,20.6346,20.7211,18600.0
2005-03-31 09:30:00,38.39,38.54,38.36,38.4,24000.0,20.7373,20.8183,20.7211,20.7427,24000.0
2005-03-31 10:00:00,38.36,38.46,38.26,38.39,15600.0,20.7211,20.7751,20.667,20.7373,15600.0
2005-03-31 10:30:00,38.39,38.4,38.33,38.4,11300.0,20.7373,20.7427,20.7049,20.7427,11300.0
2005-03-31 11:00:00,38.4,38.46,38.37,38.37,14600.0,20.7427,20.7751,20.7265,20.7265,14600.0
2005-03-31 11:30:00,38.36,38.38,38.3,38.33,8900.0,20.7211,20.7319,20.6887,20.7049,8900.0
2005-03-31 12:00:00,38.34,38.38,38.29,38.3,4000.0,20.7103,20.7319,20.6833,20.6887,4000.0
2005-03-31 12:30:00,38.3,38.35,38.25,38.26,3300.0,20.6887,20.7157,20.6616,20.667,3300.0
2005-03-31 13:00:00,38.26,38.26,38.21,38.24,5400.0,20.667,20.667,20.64,20.6562,5400.0
2005-03-31 13:30:00,38.24,38.25,38.21,38.24,8200.0,20.6562,20.6616,20.64,20.6562,8200.0
2005-03-31 14:00:00,38.22,38.25,38.17,38.25,13200.0,20.6454,20.6616,20.6184,20.6616,13200.0
2005-03-31 14:30:00,38.25,38.26,38.09,38.12,40300.0,20.6616,20.667,20.5752,20.5914,40300.0
2005-03-31 15:00:00,38.12,38.13,37.91,38.01,30700.0,20.5914,20.5968,20.478,20.532,30700.0
2005-03-31 15:30:00,38.01,38.01,37.83,37.85,18700.0,20.532,20.532,20.4348,20.4456,18700.0
2005-04-01 09:30:00,38.03,38.5,37.98,38.36,20900.0,20.5428,20.7967,20.5158,20.7211,20900.0
2005-04-01 10:00:00,38.3,38.3,37.67,37.68,38700.0,20.6887,20.6887,20.3483,20.3537,38700.0
2005-04-01 10:30:00,37.62,37.86,37.62,37.74,20900.0,20.3213,20.451,20.3213,20.3862,20900.0
2005-04-01 11:00:00,37.74,37.87,37.72,37.8,18100.0,20.3862,20.4564,20.3754,20.4186,18100.0
2005-04-01 11:30:00,37.81,37.92,37.79,37.85,26600.0,20.424,20.4834,20.4132,20.4456,26600.0
2005-04-01 12:00:00,37.8,37.83,37.72,37.79,14100.0,20.4186,20.4348,20.3754,20.4132,14100.0
2005-04-01 12:30:00,37.75,37.89,37.66,37.66,7700.0,20.3916,20.4672,20.3429,20.3429,7700.0
2005-04-01 13:00:00,37.67,37.74,37.65,37.7,13700.0,20.3483,20.3862,20.3375,20.3645,13700.0
2005-04-01 13:30:00,37.7,37.79,37.65,37.67,7300.0,20.3645,20.4132,20.3375,20.3483,7300.0
2005-04-01 14:00:00,37.65,37.72,37.63,37.65,19100.0,20.3375,20.3754,20.3267,20.3375,19100.0
2005-04-01 14:30:00,37.66,37.74,37.63,37.68,17800.0,20.3429,20.3862,20.3267,20.3537,17800.0
2005-04-01 15:00:00,37.68,37.79,37.68,37.72,28600.0,20.3537,20.4132,20.3537,20.3754,28600.0
2005-04-01 15:30:00,37.71,37.75,37.7,37.71,35800.0,20.37,20.3916,20.3645,20.37,35800.0
2005-04-04 09:30:00,37.46,37.52,37.33,37.4,21000.0,20.2349,20.2673,20.1647,20.2025,21000.0
2005-04-04 10:00:00,37.35,37.45,37.35,37.4,31200.0,20.1755,20.2295,20.1755,20.2025,31200.0
2005-04-04 10:30:00,37.41,37.53,37.41,37.49,15700.0,20.2079,20.2727,20.2079,20.2511,15700.0
2005-04-04 11:00:00,37.49,37.5,37.39,37.4,22600.0,20.2511,20.2565,20.1971,20.2025,22600.0
2005-04-04 11:30:00,37.38,37.5,37.36,37.47,36200.0,20.1917,20.2565,20.1809,20.2403,36200.0
2005-04-04 12:00:00,37.47,37.52,37.46,37.5,14800.0,20.2403,20.2673,20.2349,20.2565,14800.0
2005-04-04 12:30:00,37.5,37.54,37.45,37.48,15500.0,20.2565,20.2781,20.2295,20.2457,15500.0
2005-04-04 13:00:00,37.47,37.48,37.37,37.42,50700.0,20.2403,20.2457,20.1863,20.2133,50700.0
2005-04-04 13:30:00,37.41,37.43,37.3,37.35,25200.0,20.2079,20.2187,20.1485,20.1755,25200.0
2005-04-04 14:00:00,37.35,37.4,37.33,37.33,28700.0,20.1755,20.2025,20.1647,20.1647,28700.0
2005-04-04 14:30:00,37.34,37.42,37.32,37.36,26900.0,20.1701,20.2133,20.1593,20.1809,26900.0
2005-04-04 15:00:00,37.37,37.5,37.37,37.48,26700.0,20.1863,20.2565,20.1863,20.2457,26700.0
2005-04-04 15:30:00,37.5,37.69,37.5,37.64,26100.0,20.2565,20.3591,20.2565,20.3321,26100.0
2005-04-05 09:30:00,37.7,37.76,37.46,37.73,51500.0,20.3645,20.397,20.2349,20.3808,51500.0
2005-04-05 10:00:00,37.74,37.78,37.55,37.66,65000.0,20.3862,20.4078,20.2835,20.3429,65000.0
2005-04-05 10:30:00,37.66,37.7,37.55,37.59,13400.0,20.3429,20.3645,20.2835,20.3051,13400.0
2005-04-05 11:00:00,37.56,37.56,37.41,37.43,16200.0,20.2889,20.2889,20.2079,20.2187,16200.0
2005-04-05 11:30:00,37.44,37.54,37.42,37.45,18700.0,20.2241,20.2781,20.2133,20.2295,18700.0
2005-04-05 12:00:00,37.47,37.59,37.47,37.56,17300.0,20.2403,20.3051,20.2403,20.2889,17300.0
2005-04-05 12:30:00,37.56,37.65,37.54,37.63,13700.0,20.2889,20.3375,20.2781,20.3267,13700.0
2005-04-05 13:00:00,37.61,37.61,37.55,37.56,7600.0,20.3159,20.3159,20.2835,20.2889,7600.0
2005-04-05 13:30:00,37.57,37.6,37.53,37.59,9600.0,20.2943,20.3105,20.2727,20.3051,9600.0
2005-04-05 14:00:00,37.6,37.62,37.5,37.58,17100.0,20.3105,20.3213,20.2565,20.2997,17100.0
2005-04-05 14:30:00,37.58,37.63,37.52,37.56,10400.0,20.2997,20.3267,20.2673,20.2889,10400.0
2005-04-05 15:00:00,37.57,37.64,37.57,37.6,13000.0,20.2943,20.3321,20.2943,20.3105,13000.0
2005-04-05 15:30:00,37.61,37.65,37.56,37.65,20000.0,20.3159,20.3375,20.2889,20.3375,20000.0
2005-04-06 09:30:00,37.8,37.99,37.7,37.76,9700.0,20.4186,20.5212,20.3645,20.397,9700.0
2005-04-06 10:00:00,37.81,37.88,37.81,37.88,8400.0,20.424,20.4618,20.424,20.4618,8400.0
2005-04-06 10:30:00,37.89,37.95,37.78,37.92,17600.0,20.4672,20.4996,20.4078,20.4834,17600.0
2005-04-06 11:00:00,37.95,38.11,37.92,38.01,16100.0,20.4996,20.586,20.4834,20.532,16100.0
2005-04-06 11:30:00,38.04,38.07,37.98,38.01,55500.0,20.5482,20.5644,20.5158,20.532,55500.0
2005-04-06 12:00:00,38.02,38.03,37.95,38.02,3400.0,20.5374,20.5428,20.4996,20.5374,3400.0
2005-04-06 12:30:00,38.03,38.08,38.02,38.03,9400.0,20.5428,20.5698,20.5374,20.5428,9400.0
2005-04-06 13:00:00,38.05,38.07,37.95,37.95,7800.0,20.5536,20.5644,20.4996,20.4996,7800.0
2005-04-06 13:30:00,37.94,37.97,37.78,37.83,16200.0,20.4942,20.5104,20.4078,20.4348,16200.0
2005-04-06 14:00:00,37.85,37.98,37.85,37.98,4300.0,20.4456,20.5158,20.4456,20.5158,4300.0
2005-04-06 14:30:00,37.97,37.98,37.88,37.93,5400.0,20.5104,20.5158,20.4618,20.4888,5400.0
2005-04-06 15:00:00,37.93,38.01,37.88,37.89,6700.0,20.4888,20.532,20.4618,20.4672,6700.0
2005-04-06 15:30:00,37.92,38.0,37.89,37.96,15300.0,20.4834,20.5266,20.4672,20.505,15300.0
2005-04-07 09:30:00,38.04,38.06,37.83,37.91,9800.0,20.5482,20.559,20.4348,20.478,9800.0
2005-04-07 10:00:00,37.94,38.07,37.8,37.84,17400.0,20.4942,20.5644,20.4186,20.4402,17400.0
2005-04-07 10:30:00,37.84,37.85,37.82,37.85,53400.0,20.4402,20.4456,20.4294,20.4456,53400.0
2005-04-07 11:00:00,37.85,37.87,37.84,37.84,27200.0,20.4456,20.4564,20.4402,20.4402,27200.0
2005-04-07 11:30:00,37.85,37.87,37.82,37.85,9200.0,20.4456,20.4564,20.4294,20.4456,9200.0
2005-04-07 12:00:00,37.85,37.87,37.8,37.83,9500.0,20.4456,20.4564,20.4186,20.4348,9500.0
2005-04-07 12:30:00,37.83,37.89,37.83,37.87,13500.0,20.4348,20.4672,20.4348,20.4564,13500.0
2005-04-07 13:00:00,37.85,37.85,37.7,37.8,15100.0,20.4456,20.4456,20.3645,20.4186,15100.0
2005-04-07 13:30:00,37.8,37.83,37.73,37.77,5500.0,20.4186,20.4348,20.3808,20.4024,5500.0
2005-04-07 14:00:00,37.76,37.86,37.75,37.79,4600.0,20.397,20.451,20.3916,20.4132,4600.0
2005-04-07 14:30:00,37.83,37.85,37.81,37.85,10700.0,20.4348,20.4456,20.424,20.4456,10700.0
2005-04-07 15:00:00,37.85,37.86,37.81,37.86,13500.0,20.4456,20.451,20.424,20.451,13500.0
2005-04-07 15:30:00,37.86,37.93,37.82,37.93,24700.0,20.451,20.4888,20.4294,20.4888,24700.0
2005-04-08 09:30:00,37.9,37.98,37.79,37.98,7600.0,20.4726,20.5158,20.4132,20.5158,7600.0
2005-04-08 10:00:00,37.98,38.06,37.92,37.93,13100.0,20.5158,20.559,20.4834,20.4888,13100.0
2005-04-08 10:30:00,37.92,37.92,37.83,37.86,17900.0,20.4834,20.4834,20.4348,20.451,17900.0
2005-04-08 11:00:00,37.87,37.94,37.86,37.92,10400.0,20.4564,20.4942,20.451,20.4834,10400.0
2005-04-08 11:30:00,37.92,37.92,37.76,37.82,19500.0,20.4834,20.4834,20.397,20.4294,19500.0
2005-04-08 12:00:00,37.82,37.85,37.78,37.85,11500.0,20.4294,20.4456,20.4078,20.4456,11500.0
2005-04-08 12:30:00,37.85,37.85,37.7,37.72,14000.0,20.4456,20.4456,20.3645,20.3754,14000.0
2005-04-08 13:00:00,37.68,37.76,37.68,37.7,9100.0,20.3537,20.397,20.3537,20.3645,9100.0
2005-04-08 13:30:00,37.7,37.73,37.66,37.69,10900.0,20.3645,20.3808,20.3429,20.3591,10900.0
2005-04-08 14:00:00,37.69,37.73,37.62,37.67,15400.0,20.3591,20.3808,20.3213,20.3483,15400.0
2005-04-08 14:30:00,37.67,37.68,37.62,37.64,12400.0,20.3483,20.3537,20.3213,20.3321,12400.0
2005-04-08 15:00:00,37.64,37.66,37.58,37.59,17300.0,20.3321,20.3429,20.2997,20.3051,17300.0
2005-04-08 15:30:00,37.58,37.59,37.55,37.56,21000.0,20.2997,20.3051,20.2835,20.2889,21000.0
2005-04-11 09:30:00,37.56,37.63,37.31,37.4,14600.0,20.2889,20.3267,20.1539,20.2025,14600.0
2005-04-11 10:00:00,37.36,37.56,37.36,37.55,11400.0,20.1809,20.2889,20.1809,20.2835,11400.0
2005-04-11 10:30:00,37.6,37.71,37.51,37.57,14900.0,20.3105,20.37,20.2619,20.2943,14900.0
2005-04-11 11:00:00,37.56,37.64,37.56,37.59,9400.0,20.2889,20.3321,20.2889,20.3051,9400.0
2005-04-11 11:30:00,37.58,37.58,37.51,37.52,14700.0,20.2997,20.2997,20.2619,20.2673,14700.0
2005-04-11 12:00:00,37.51,37.54,37.51,37.54,4500.0,20.2619,20.2781,20.2619,20.2781,4500.0
2005-04-11 12:30:00,37.54,37.55,37.52,37.52,39300.0,20.2781,20.2835,20.2673,20.2673,39300.0
2005-04-11 13:00:00,37.53,37.55,37.5,37.51,4800.0,20.2727,20.2835,20.2565,20.2619,4800.0
2005-04-11 13:30:00,37.52,37.55,37.5,37.54,5900.0,20.2673,20.2835,20.2565,20.2781,5900.0
2005-04-11 14:00:00,37.54,37.59,37.46,37.46,12100.0,20.2781,20.3051,20.2349,20.2349,12100.0
2005-04-11 14:30:00,37.47,37.6,37.47,37.59,35900.0,20.2403,20.3105,20.2403,20.3051,35900.0
2005-04-11 15:00:00,37.6,37.6,37.46,37.49,36700.0,20.3105,20.3105,20.2349,20.2511,36700.0
2005-04-11 15:30:00,37.49,37.5,37.48,37.49,18600.0,20.2511,20.2565,20.2457,20.2511,18600.0
2005-04-12 09:30:00,37.4,37.5,37.31,37.4,16300.0,20.2025,20.2565,20.1539,20.2025,16300.0
2005-04-12 10:00:00,37.41,37.44,37.33,37.39,9000.0,20.2079,20.2241,20.1647,20.1971,9000.0
2005-04-12 10:30:00,37.39,37.4,37.31,37.31,10500.0,20.1971,20.2025,20.1539,20.1539,10500.0
2005-04-12 11:00:00,37.31,37.37,37.31,37.37,6700.0,20.1539,20.1863,20.1539,20.1863,6700.0
2005-04-12 11:30:00,37.38,37.38,37.32,37.34,10700.0,20.1917,20.1917,20.1593,20.1701,10700.0
2005-04-12 12:00:00,37.34,37.36,37.31,37.32,8500.0,20.1701,20.1809,20.1539,20.1593,8500.0
2005-04-12 12:30:00,37.32,37.39,37.32,37.38,12700.0,20.1593,20.1971,20.1593,20.1917,12700.0
2005-04-12 13:00:00,37.37,37.4,37.34,37.38,13500.0,20.1863,20.2025,20.1701,20.1917,13500.0
2005-04-12 13:30:00,37.37,37.4,37.35,37.4,3500.0,20.1863,20.2025,20.1755,20.2025,3500.0
2005-04-12 14:00:00,37.33,37.7,37.31,37.58,31500.0,20.1647,20.3645,20.1539,20.2997,31500.0
2005-04-12 14:30:00,37.58,37.99,37.58,37.92,26100.0,20.2997,20.5212,20.2997,20.4834,26100.0
2005-04-12 15:00:00,37.91,37.99,37.74,37.93,19200.0,20.478,20.5212,20.3862,20.4888,19200.0
2005-04-12 15:30:00,37.94,38.05,37.94,38.04,52100.0,20.4942,20.5536,20.4942,20.5482,52100.0
2005-04-13 09:30:00,37.85,38.24,37.85,38.19,18300.0,20.4456,20.6562,20.4456,20.6292,18300.0
2005-04-13 10:00:00,38.19,38.25,38.1,38.15,11300.0,20.6292,20.6616,20.5806,20.6076,11300.0
2005-04-13 10:30:00,38.19,38.24,38.0,38.06,6500.0,20.6292,20.6562,20.5266,20.559,6500.0
2005-04-13 11:00:00,38.06,38.06,37.95,38.02,8300.0,20.559,20.559,20.4996,20.5374,8300.0
2005-04-13 11:30:00,38.04,38.16,38.04,38.08,3000.0,20.5482,20.613,20.5482,20.5698,3000.0
2005-04-13 12:00:00,38.11,38.24,38.09,38.12,12700.0,20.586,20.6562,20.5752,20.5914,12700.0
2005-04-13 12:30:00,38.14,38.24,38.12,38.23,9200.0,20.6022,20.6562,20.5914,20.6508,9200.0
2005-04-13 13:00:00,38.22,38.23,38.02,38.11,7500.0,20.6454,20.6508,20.5374,20.586,7500.0
2005-04-13 13:30:00,38.09,38.11,38.02,38.11,10500.0,20.5752,20.586,20.5374,20.586,10500.0
2005-04-13 14:00:00,38.12,38.17,38.08,38.12,8900.0,20.5914,20.6184,20.5698,20.5914,8900.0
2005-04-13 14:30:00,38.16,38.21,38.06,38.08,9300.0,20.613,20.64,20.559,20.5698,9300.0
2005-04-13 15:00:00,38.09,38.1,37.92,37.94,19000.0,20.5752,20.5806,20.4834,20.4942,19000.0
2005-04-13 15:30:00,37.94,38.07,37.86,38.05,18900.0,20.4942,20.5644,20.451,20.5536,18900.0
2005-04-14 09:30:00,38.05,38.12,37.78,38.01,14400.0,20.5536,20.5914,20.4078,20.532,14400.0
2005-04-14 10:00:00,37.98,38.06,37.82,37.98,6700.0,20.5158,20.559,20.4294,20.5158,6700.0
2005-04-14 10:30:00,37.97,38.08,37.87,38.05,5300.0,20.5104,20.5698,20.4564,20.5536,5300.0
2005-04-14 11:00:00,38.04,38.11,37.97,38.01,5300.0,20.5482,20.586,20.5104,20.532,5300.0
2005-04-14 11:30:00,38.01,38.12,37.97,38.08,8600.0,20.532,20.5914,20.5104,20.5698,8600.0
2005-04-14 12:00:00,38.04,38.1,37.97,37.97,4600.0,20.5482,20.5806,20.5104,20.5104,4600.0
2005-04-14 12:30:00,37.98,38.07,37.97,37.98,8500.0,20.5158,20.5644,20.5104,20.5158,8500.0
2005-04-14 13:00:00,37.97,37.97,37.8,37.82,8600.0,20.5104,20.5104,20.4186,20.4294,8600.0
2005-04-14 13:30:00,37.83,37.94,37.77,37.86,7400.0,20.4348,20.4942,20.4024,20.451,7400.0
2005-04-14 14:00:00,37.86,37.99,37.83,37.9,9800.0,20.451,20.5212,20.4348,20.4726,9800.0
2005-04-14 14:30:00,37.89,37.89,37.78,37.87,10200.0,20.4672,20.4672,20.4078,20.4564,10200.0
2005-04-14 15:00:00,37.85,37.86,37.72,37.72,12700.0,20.4456,20.451,20.3754,20.3754,12700.0
2005-04-14 15:30:00,37.7,37.71,37.5,37.55,26600.0,20.3645,20.37,20.2565,20.2835,26600.0
2005-04-15 09:30:00,37.6,37.81,37.47,37.8,15400.0,20.3105,20.424,20.2403,20.4186,15400.0
2005-04-15 10:00:00,37.82,37.86,37.59,37.67,9400.0,20.4294,20.451,20.3051,20.3483,9400.0
2005-04-15 10:30:00,37.67,37.87,37.67,37.83,14400.0,20.3483,20.4564,20.3483,20.4348,14400.0
2005-04-15 11:00:00,37.8,37.8,37.61,37.66,8500.0,20.4186,20.4186,20.3159,20.3429,8500.0
2005-04-15 11:30:00,37.65,37.65,37.46,37.48,10300.0,20.3375,20.3375,20.2349,20.2457,10300.0
2005-04-15 12:00:00,37.47,37.57,37.43,37.43,10800.0,20.2403,20.2943,20.2187,20.2187,10800.0
2005-04-15 12:30:00,37.51,37.61,37.3,37.31,10200.0,20.2619,20.3159,20.1485,20.1539,10200.0
2005-04-15 13:00:00,37.31,37.54,37.31,37.54,9500.0,20.1539,20.2781,20.1539,20.2781,9500.0
2005-04-15 13:30:00,37.53,37.6,37.49,37.56,9500.0,20.2727,20.3105,20.2511,20.2889,9500.0
2005-04-15 14:00:00,37.59,37.7,37.56,37.61,7300.0,20.3051,20.3645,20.2889,20.3159,7300.0
2005-04-15 14:30:00,37.59,37.61,37.45,37.52,9600.0,20.3051,20.3159,20.2295,20.2673,9600.0
2005-04-15 15:00:00,37.52,37.57,37.45,37.45,7900.0,20.2673,20.2943,20.2295,20.2295,7900.0
2005-04-15 15:30:00,37.45,37.49,37.33,37.49,30600.0,20.2295,20.2511,20.1647,20.2511,30600.0
2005-04-18 09:30:00,37.55,37.67,37.3,37.64,16200.0,20.2835,20.3483,20.1485,20.3321,16200.0
2005-04-18 10:00:00,37.61,37.75,37.56,37.7,13100.0,20.3159,20.3916,20.2889,20.3645,13100.0
2005-04-18 10:30:00,37.7,37.75,37.52,37.63,10500.0,20.3645,20.3916,20.2673,20.3267,10500.0
2005-04-18 11:00:00,37.64,37.71,37.38,37.38,18400.0,20.3321,20.37,20.1917,20.1917,18400.0
2005-04-18 11:30:00,37.36,37.4,37.22,37.4,9600.0,20.1809,20.2025,20.1053,20.2025,9600.0
2005-04-18 12:00:00,37.4,37.51,37.4,37.46,5900.0,20.2025,20.2619,20.2025,20.2349,5900.0
2005-04-18 12:30:00,37.46,37.74,37.46,37.73,15300.0,20.2349,20.3862,20.2349,20.3808,15300.0
2005-04-18 13:00:00,37.73,37.76,37.54,37.69,10400.0,20.3808,20.397,20.2781,20.3591,10400.0
2005-04-18 13:30:00,37.65,37.69,37.57,37.6,4200.0,20.3375,20.3591,20.2943,20.3105,4200.0
2005-04-18 14:00:00,37.59,37.71,37.49,37.51,8600.0,20.3051,20.37,20.2511,20.2619,8600.0
2005-04-18 14:30:00,37.51,37.61,37.47,37.61,8000.0,20.2619,20.3159,20.2403,20.3159,8000.0
2005-04-18 15:00:00,37.61,37.68,37.56,37.66,15700.0,20.3159,20.3537,20.2889,20.3429,15700.0
2005-04-18 15:30:00,37.67,37.74,37.6,37.72,13800.0,20.3483,20.3862,20.3105,20.3754,13800.0
2005-04-19 09:30:00,37.82,37.9,37.63,37.8,11600.0,20.4294,20.4726,20.3267,20.4186,11600.0
2005-04-19 10:00:00,37.8,37.88,37.8,37.84,14800.0,20.4186,20.4618,20.4186,20.4402,14800.0
2005-04-19 10:30:00,37.84,37.85,37.72,37.76,9100.0,20.4402,20.4456,20.3754,20.397,9100.0
2005-04-19 11:00:00,37.76,37.89,37.7,37.89,7400.0,20.397,20.4672,20.3645,20.4672,7400.0
2005-04-19 11:30:00,37.83,37.84,37.69,37.79,5100.0,20.4348,20.4402,20.3591,20.4132,5100.0
2005-04-19 12:00:00,37.78,37.83,37.74,37.74,5400.0,20.4078,20.4348,20.3862,20.3862,5400.0
2005-04-19 12:30:00,37.75,37.81,37.74,37.77,3500.0,20.3916,20.424,20.3862,20.4024,3500.0
2005-04-19 13:00:00,37.77,37.83,37.66,37.81,6100.0,20.4024,20.4348,20.3429,20.424,6100.0
2005-04-19 13:30:00,37.82,37.9,37.81,37.84,3800.0,20.4294,20.4726,20.424,20.4402,3800.0
2005-04-19 14:00:00,37.85,37.94,37.8,37.91,5900.0,20.4456,20.4942,20.4186,20.478,5900.0
2005-04-19 14:30:00,37.88,37.9,37.8,37.89,6300.0,20.4618,20.4726,20.4186,20.4672,6300.0
2005-04-19 15:00:00,37.83,37.93,37.78,37.92,11000.0,20.4348,20.4888,20.4078,20.4834,11000.0
2005-04-19 15:30:00,37.92,38.09,37.92,38.07,26200.0,20.4834,20.5752,20.4834,20.5644,26200.0
2005-04-20 09:30:00,38.08,38.08,37.65,37.65,26700.0,20.5698,20.5698,20.3375,20.3375,26700.0
2005-04-20 10:00:00,37.65,37.91,37.64,37.88,14700.0,20.3375,20.478,20.3321,20.4618,14700.0
2005-04-20 10:30:00,37.86,37.86,37.65,37.75,14700.0,20.451,20.451,20.3375,20.3916,14700.0
2005-04-20 11:00:00,37.81,37.84,37.6,37.71,17000.0,20.424,20.4402,20.3105,20.37,17000.0
2005-04-20 11:30:00,37.71,37.8,37.7,37.79,6100.0,20.37,20.4186,20.3645,20.4132,6100.0
2005-04-20 12:00:00,37.78,37.81,37.7,37.74,11200.0,20.4078,20.424,20.3645,20.3862,11200.0
2005-04-20 12:30:00,37.77,37.77,37.58,37.58,16300.0,20.4024,20.4024,20.2997,20.2997,16300.0
2005-04-20 13:00:00,37.57,37.65,37.54,37.56,17600.0,20.2943,20.3375,20.2781,20.2889,17600.0
2005-04-20 13:30:00,37.55,37.62,37.42,37.56,12600.0,20.2835,20.3213,20.2133,20.2889,12600.0
2005-04-20 14:00:00,37.58,37.7,37.55,37.69,25600.0,20.2997,20.3645,20.2835,20.3591,25600.0
2005-04-20 14:30:00,37.63,37.76,37.59,37.76,10100.0,20.3267,20.397,20.3051,20.397,10100.0
2005-04-20 15:00:00,37.75,37.75,37.58,37.64,10400.0,20.3916,20.3916,20.2997,20.3321,10400.0
2005-04-20 15:30:00,37.65,37.65,37.56,37.62,20200.0,20.3375,20.3375,20.2889,20.3213,20200.0
2005-04-21 09:30:00,37.7,37.98,37.61,37.75,27700.0,20.3645,20.5158,20.3159,20.3916,27700.0
2005-04-21 10:00:00,37.68,37.8,37.58,37.58,15800.0,20.3537,20.4186,20.2997,20.2997,15800.0
2005-04-21 10:30:00,37.56,37.62,37.45,37.52,8900.0,20.2889,20.3213,20.2295,20.2673,8900.0
2005-04-21 11:00:00,37.53,37.53,37.34,37.4,12700.0,20.2727,20.2727,20.1701,20.2025,12700.0
2005-04-21 11:30:00,37.42,37.7,37.42,37.63,10100.0,20.2133,20.3645,20.2133,20.3267,10100.0
2005-04-21 12:00:00,37.63,37.79,37.63,37.7,12500.0,20.3267,20.4132,20.3267,20.3645,12500.0
2005-04-21 12:30:00,37.65,37.67,37.59,37.6,5200.0,20.3375,20.3483,20.3051,20.3105,5200.0
2005-04-21 13:00:00,37.6,37.76,37.59,37.73,9400.0,20.3105,20.397,20.3051,20.3808,9400.0
2005-04-21 13:30:00,37.73,37.9,37.7,37.7,12700.0,20.3808,20.4726,20.3645,20.3645,12700.0
2005-04-21 14:00:00,37.72,37.92,37.69,37.85,16000.0,20.3754,20.4834,20.3591,20.4456,16000.0
2005-04-21 14:30:00,37.83,37.83,37.7,37.74,8100.0,20.4348,20.4348,20.3645,20.3862,8100.0
2005-04-21 15:00:00,37.7,37.72,37.65,37.72,13900.0,20.3645,20.3754,20.3375,20.3754,13900.0
2005-04-21 15:30:00,37.72,37.84,37.69,37.75,14000.0,20.3754,20.4402,20.3591,20.3916,14000.0
2005-04-22 09:30:00,37.73,37.74,37.39,37.5,24200.0,20.3808,20.3862,20.1971,20.2565,24200.0
2005-04-22 10:00:00,37.52,37.54,37.3,37.32,21000.0,20.2673,20.2781,20.1485,20.1593,21000.0
2005-04-22 10:30:00,37.31,37.33,37.21,37.25,15600.0,20.1539,20.1647,20.0999,20.1215,15600.0
2005-04-22 11:00:00,37.28,37.51,37.23,37.43,9200.0,20.1377,20.2619,20.1107,20.2187,9200.0
2005-04-22 11:30:00,37.44,37.53,37.33,37.52,8500.0,20.2241,20.2727,20.1647,20.2673,8500.0
2005-04-22 12:00:00,37.52,37.53,37.39,37.5,9400.0,20.2673,20.2727,20.1971,20.2565,9400.0
2005-04-22 12:30:00,37.48,37.59,37.47,37.49,11000.0,20.2457,20.3051,20.2403,20.2511,11000.0
2005-04-22 13:00:00,37.51,37.66,37.49,37.66,8200.0,20.2619,20.3429,20.2511,20.3429,8200.0
2005-04-22 13:30:00,37.65,37.73,37.63,37.72,9400.0,20.3375,20.3808,20.3267,20.3754,9400.0
2005-04-22 14:00:00,37.72,37.72,37.48,37.61,8600.0,20.3754,20.3754,20.2457,20.3159,8600.0
2005-04-22 14:30:00,37.61,37.63,37.37,37.6,12900.0,20.3159,20.3267,20.1863,20.3105,12900.0
2005-04-22 15:00:00,37.61,37.62,37.32,37.36,21100.0,20.3159,20.3213,20.1593,20.1809,21100.0
2005-04-22 15:30:00,37.31,37.65,37.25,37.65,19500.0,20.1539,20.3375,20.1215,20.3375,19500.0
2005-04-25 09:30:00,37.75,37.77,37.65,37.75,5000.0,20.3916,20.4024,20.3375,20.3916,5000.0
2005-04-25 10:00:00,37.69,37.9,37.66,37.9,8600.0,20.3591,20.4726,20.3429,20.4726,8600.0
2005-04-25 10:30:00,37.94,37.94,37.71,37.74,7800.0,20.4942,20.4942,20.37,20.3862,7800.0
2005-04-25 11:00:00,37.76,37.89,37.71,37.83,6100.0,20.397,20.4672,20.37,20.4348,6100.0
2005-04-25 11:30:00,37.8,37.85,37.75,37.81,5400.0,20.4186,20.4456,20.3916,20.424,5400.0
2005-04-25 12:00:00,37.79,37.83,37.75,37.79,4200.0,20.4132,20.4348,20.3916,20.4132,4200.0
2005-04-25 12:30:00,37.88,38.0,37.82,37.88,20800.0,20.4618,20.5266,20.4294,20.4618,20800.0
2005-04-25 13:00:00,37.88,37.93,37.86,37.93,6600.0,20.4618,20.4888,20.451,20.4888,6600.0
2005-04-25 13:30:00,37.97,37.99,37.82,37.83,7000.0,20.5104,20.5212,20.4294,20.4348,7000.0
2005-04-25 14:00:00,37.84,37.92,37.84,37.92,4500.0,20.4402,20.4834,20.4402,20.4834,4500.0
2005-04-25 14:30:00,37.89,37.9,37.8,37.86,5700.0,20.4672,20.4726,20.4186,20.451,5700.0
2005-04-25 15:00:00,37.8,37.87,37.75,37.85,13300.0,20.4186,20.4564,20.3916,20.4456,13300.0
2005-04-25 15:30:00,37.85,38.17,37.83,38.17,21800.0,20.4456,20.6184,20.4348,20.6184,21800.0
2005-04-26 09:30:00,38.3,38.35,38.18,38.3,17000.0,20.6887,20.7157,20.6238,20.6887,17000.0
2005-04-26 10:00:00,38.28,38.31,38.1,38.21,18300.0,20.6779,20.6941,20.5806,20.64,18300.0
2005-04-26 10:30:00,38.2,38.31,38.19,38.26,11700.0,20.6346,20.6941,20.6292,20.667,11700.0
2005-04-26 11:00:00,38.27,38.28,38.18,38.2,9100.0,20.6724,20.6779,20.6238,20.6346,9100.0
2005-04-26 11:30:00,38.2,38.3,38.19,38.19,10600.0,20.6346,20.6887,20.6292,20.6292,10600.0
2005-04-26 12:00:00,38.19,38.29,38.19,38.29,12100.0,20.6292,20.6833,20.6292,20.6833,12100.0
2005-04-26 12:30:00,38.29,38.34,38.23,38.29,12200.0,20.6833,20.7103,20.6508,20.6833,12200.0
2005-04-26 13:00:00,38.28,38.29,38.18,38.25,10000.0,20.6779,20.6833,20.6238,20.6616,10000.0
2005-04-26 13:30:00,38.25,38.34,38.25,38.32,6800.0,20.6616,20.7103,20.6616,20.6995,6800.0
2005-04-26 14:00:00,38.33,38.34,38.18,38.27,15500.0,20.7049,20.7103,20.6238,20.6724,15500.0
2005-04-26 14:30:00,38.29,38.33,38.23,38.24,7100.0,20.6833,20.7049,20.6508,20.6562,7100.0
2005-04-26 15:00:00,38.25,38.4,38.25,38.36,10300.0,20.6616,20.7427,20.6616,20.7211,10300.0
2005-04-26 15:30:00,38.34,38.34,38.22,38.25,10900.0,20.7103,20.7103,20.6454,20.6616,10900.0
2005-04-27 09:30:00,38.3,38.3,38.06,38.16,8900.0,20.6887,20.6887,20.559,20.613,8900.0
2005-04-27 10:00:00,38.18,38.22,38.13,38.21,44000.0,20.6238,20.6454,20.5968,20.64,44000.0
2005-04-27 10:30:00,38.25,38.38,38.25,38.29,12200.0,20.6616,20.7319,20.6616,20.6833,12200.0
2005-04-27 11:00:00,38.31,38.38,38.19,38.36,17300.0,20.6941,20.7319,20.6292,20.7211,17300.0
2005-04-27 11:30:00,38.32,38.42,38.27,38.34,15600.0,20.6995,20.7535,20.6724,20.7103,15600.0
2005-04-27 12:00:00,38.35,38.72,38.35,38.6,11600.0,20.7157,20.9155,20.7157,20.8507,11600.0
2005-04-27 12:30:00,38.57,38.59,38.49,38.53,6600.0,20.8345,20.8453,20.7913,20.8129,6600.0
2005-04-27 13:00:00,38.53,38.66,38.53,38.58,5300.0,20.8129,20.8831,20.8129,20.8399,5300.0
2005-04-27 13:30:00,38.55,38.75,38.52,38.65,19900.0,20.8237,20.9317,20.8075,20.8777,19900.0
2005-04-27 14:00:00,38.64,38.65,38.45,38.55,13700.0,20.8723,20.8777,20.7697,20.8237,13700.0
2005-04-27 14:30:00,38.54,38.59,38.47,38.58,2000.0,20.8183,20.8453,20.7805,20.8399,2000.0
2005-04-27 15:00:00,38.61,38.66,38.51,38.55,5200.0,20.8561,20.8831,20.8021,20.8237,5200.0
2005-04-27 15:30:00,38.52,38.6,38.47,38.55,29700.0,20.8075,20.8507,20.7805,20.8237,29700.0
2005-04-28 09:30:00,38.4,38.41,38.01,38.08,39400.0,20.7427,20.7481,20.532,20.5698,39400.0
2005-04-28 10:00:00,38.02,38.08,37.85,37.94,18700.0,20.5374,20.5698,20.4456,20.4942,18700.0
2005-04-28 10:30:00,38.0,38.06,37.92,37.96,8300.0,20.5266,20.559,20.4834,20.505,8300.0
2005-04-28 11:00:00,37.95,38.13,37.95,38.1,8000.0,20.4996,20.5968,20.4996,20.5806,8000.0
2005-04-28 11:30:00,38.09,38.1,37.95,38.09,8600.0,20.5752,20.5806,20.4996,20.5752,8600.0
2005-04-28 12:00:00,38.08,38.18,38.0,38.06,4900.0,20.5698,20.6238,20.5266,20.559,4900.0
2005-04-28 12:30:00,38.11,38.25,38.11,38.24,6000.0,20.586,20.6616,20.586,20.6562,6000.0
2005-04-28 13:00:00,38.24,38.29,38.21,38.21,3400.0,20.6562,20.6833,20.64,20.64,3400.0
2005-04-28 13:30:00,38.0,38.19,38.0,38.18,12700.0,20.5266,20.6292,20.5266,20.6238,12700.0
2005-04-28 14:00:00,38.19,38.19,37.79,37.82,21200.0,20.6292,20.6292,20.4132,20.4294,21200.0
2005-04-28 14:30:00,37.87,37.96,37.87,37.95,9000.0,20.4564,20.505,20.4564,20.4996,9000.0
2005-04-28 15:00:00,37.94,38.05,37.88,37.98,15300.0,20.4942,20.5536,20.4618,20.5158,15300.0
2005-04-28 15:30:00,37.98,37.99,37.88,37.99,39400.0,20.5158,20.5212,20.4618,20.5212,39400.0
2005-04-29 09:30:00,38.11,38.11,37.75,37.83,12400.0,20.586,20.586,20.3916,20.4348,12400.0
2005-04-29 10:00:00,37.87,38.0,37.65,37.8,20900.0,20.4564,20.5266,20.3375,20.4186,20900.0
2005-04-29 10:30:00,37.81,37.92,37.68,37.79,20300.0,20.424,20.4834,20.3537,20.4132,20300.0
2005-04-29 11:00:00,37.81,37.95,37.75,37.9,14000.0,20.424,20.4996,20.3916,20.4726,14000.0
2005-04-29 11:30:00,37.81,37.85,37.65,37.75,14100.0,20.424,20.4456,20.3375,20.3916,14100.0
2005-04-29 12:00:00,37.71,37.82,37.65,37.74,9600.0,20.37,20.4294,20.3375,20.3862,9600.0
2005-04-29 12:30:00,37.74,37.84,37.71,37.79,8000.0,20.3862,20.4402,20.37,20.4132,8000.0
2005-04-29 13:00:00,37.79,37.9,37.74,37.76,9600.0,20.4132,20.4726,20.3862,20.397,9600.0
2005-04-29 13:30:00,37.77,37.91,37.7,37.78,8600.0,20.4024,20.478,20.3645,20.4078,8600.0
2005-04-29 14:00:00,37.78,37.82,37.7,37.76,8500.0,20.4078,20.4294,20.3645,20.397,8500.0
2005-04-29 14:30:00,37.77,37.9,37.77,37.82,20500.0,20.4024,20.4726,20.4024,20.4294,20500.0
2005-04-29 15:00:00,37.82,38.13,37.75,38.09,24400.0,20.4294,20.5968,20.3916,20.5752,24400.0
2005-04-29 15:30:00,38.1,38.17,38.04,38.11,26300.0,20.5806,20.6184,20.5482,20.586,26300.0
2005-05-02 09:30:00,38.02,38.07,37.81,37.86,17800.0,20.5374,20.5644,20.424,20.451,17800.0
2005-05-02 10:00:00,37.95,38.05,37.74,37.74,53800.0,20.4996,20.5536,20.3862,20.3862,53800.0
2005-05-02 10:30:00,37.71,37.79,37.64,37.68,34200.0,20.37,20.4132,20.3321,20.3537,34200.0
2005-05-02 11:00:00,37.68,37.85,37.66,37.66,38100.0,20.3537,20.4456,20.3429,20.3429,38100.0
2005-05-02 11:30:00,37.66,37.72,37.53,37.55,24600.0,20.3429,20.3754,20.2727,20.2835,24600.0
2005-05-02 12:00:00,37.57,37.85,37.5,37.59,16500.0,20.2943,20.4456,20.2565,20.3051,16500.0
2005-05-02 12:30:00,37.58,37.64,37.38,37.43,16000.0,20.2997,20.3321,20.1917,20.2187,16000.0
2005-05-02 13:00:00,37.43,37.55,37.37,37.37,13300.0,20.2187,20.2835,20.1863,20.1863,13300.0
2005-05-02 13:30:00,37.35,37.45,37.21,37.36,24500.0,20.1755,20.2295,20.0999,20.1809,24500.0
2005-05-02 14:00:00,37.35,37.35,37.14,37.22,26200.0,20.1755,20.1755,20.0621,20.1053,26200.0
2005-05-02 14:30:00,37.19,37.41,37.19,37.36,12900.0,20.0891,20.2079,20.0891,20.1809,12900.0
2005-05-02 15:00:00,37.35,37.44,37.3,37.33,24000.0,20.1755,20.2241,20.1485,20.1647,24000.0
2005-05-02 15:30:00,37.32,37.54,37.32,37.49,32300.0,20.1593,20.2781,20.1593,20.2511,32300.0
2005-05-03 09:30:00,37.6,37.65,37.46,37.46,22300.0,20.3105,20.3375,20.2349,20.2349,22300.0
2005-05-03 10:00:00,37.46,37.57,37.39,37.42,18400.0,20.2349,20.2943,20.1971,20.2133,18400.0
2005-05-03 10:30:00,37.42,37.48,37.41,37.42,13300.0,20.2133,20.2457,20.2079,20.2133,13300.0
2005-05-03 11:00:00,37.43,37.45,37.4,37.42,10400.0,20.2187,20.2295,20.2025,20.2133,10400.0
2005-05-03 11:30:00,37.41,37.46,37.41,37.42,8800.0,20.2079,20.2349,20.2079,20.2133,8800.0
2005-05-03 12:00:00,37.42,37.51,37.41,37.46,9100.0,20.2133,20.2619,20.2079,20.2349,9100.0
2005-05-03 12:30:00,37.48,37.48,37.41,37.41,7900.0,20.2457,20.2457,20.2079,20.2079,7900.0
2005-05-03 13:00:00,37.42,37.48,37.41,37.44,8200.0,20.2133,20.2457,20.2079,20.2241,8200.0
2005-05-03 13:30:00,37.44,37.51,37.43,37.5,9500.0,20.2241,20.2619,20.2187,20.2565,9500.0
2005-05-03 14:00:00,37.5,37.57,37.41,37.53,16200.0,20.2565,20.2943,20.2079,20.2727,16200.0
2005-05-03 14:30:00,37.49,37.67,37.43,37.46,18100.0,20.2511,20.3483,20.2187,20.2349,18100.0
2005-05-03 15:00:00,37.48,37.59,37.27,37.58,26100.0,20.2457,20.3051,20.1323,20.2997,26100.0
2005-05-03 15:30:00,37.58,37.61,37.4,37.57,17900.0,20.2997,20.3159,20.2025,20.2943,17900.0
2005-05-04 09:30:00,37.58,37.9,37.51,37.9,28300.0,20.2997,20.4726,20.2619,20.4726,28300.0
2005-05-04 10:00:00,37.89,37.89,37.68,37.7,23000.0,20.4672,20.4672,20.3537,20.3645,23000.0
2005-05-04 10:30:00,37.71,37.87,37.71,37.76,25300.0,20.37,20.4564,20.37,20.397,25300.0
2005-05-04 11:00:00,37.79,37.9,37.75,37.9,11700.0,20.4132,20.4726,20.3916,20.4726,11700.0
2005-05-04 11:30:00,37.9,37.92,37.82,37.84,13100.0,20.4726,20.4834,20.4294,20.4402,13100.0
2005-05-04 12:00:00,37.85,37.88,37.84,37.85,11600.0,20.4456,20.4618,20.4402,20.4456,11600.0
2005-05-04 12:30:00,37.85,38.05,37.85,38.05,16500.0,20.4456,20.5536,20.4456,20.5536,16500.0
2005-05-04 13:00:00,38.05,38.14,38.03,38.14,28000.0,20.5536,20.6022,20.5428,20.6022,28000.0
2005-05-04 13:30:00,38.1,38.18,38.09,38.18,14200.0,20.5806,20.6238,20.5752,20.6238,14200.0
2005-05-04 14:00:00,38.19,38.24,38.14,38.18,18000.0,20.6292,20.6562,20.6022,20.6238,18000.0
2005-05-04 14:30:00,38.18,38.21,38.13,38.18,16900.0,20.6238,20.64,20.5968,20.6238,16900.0
2005-05-04 15:00:00,38.16,38.22,38.1,38.22,28100.0,20.613,20.6454,20.5806,20.6454,28100.0
2005-05-04 15:30:00,38.22,38.24,38.17,38.21,22000.0,20.6454,20.6562,20.6184,20.64,22000.0
2005-05-05 09:30:00,38.29,38.35,38.26,38.28,18200.0,20.6833,20.7157,20.667,20.6779,18200.0
2005-05-05 10:00:00,38.27,38.35,38.21,38.31,15200.0,20.6724,20.7157,20.64,20.6941,15200.0
2005-05-05 10:30:00,38.29,38.35,38.26,38.34,14200.0,20.6833,20.7157,20.667,20.7103,14200.0
2005-05-05 11:00:00,38.34,38.46,38.34,38.42,23200.0,20.7103,20.7751,20.7103,20.7535,23200.0
2005-05-05 11:30:00,38.44,38.53,38.42,38.53,15400.0,20.7643,20.8129,20.7535,20.8129,15400.0
2005-05-05 12:00:00,38.51,38.54,38.45,38.51,11900.0,20.8021,20.8183,20.7697,20.8021,11900.0
2005-05-05 12:30:00,38.52,38.53,38.23,38.23,17400.0,20.8075,20.8129,20.6508,20.6508,17400.0
2005-05-05 13:00:00,38.23,38.34,38.2,38.25,16400.0,20.6508,20.7103,20.6346,20.6616,16400.0
2005-05-05 13:30:00,38.3,38.54,38.25,38.39,18300.0,20.6887,20.8183,20.6616,20.7373,18300.0
2005-05-05 14:00:00,38.41,38.52,38.38,38.41,10100.0,20.7481,20.8075,20.7319,20.7481,10100.0
2005-05-05 14:30:00,38.42,38.42,38.3,38.3,12700.0,20.7535,20.7535,20.6887,20.6887,12700.0
2005-05-05 15:00:00,38.36,38.52,38.29,38.46,24800.0,20.7211,20.8075,20.6833,20.7751,24800.0
2005-05-05 15:30:00,38.46,38.65,38.46,38.61,11300.0,20.7751,20.8777,20.7751,20.8561,11300.0
2005-05-06 09:30:00,38.58,38.58,38.07,38.07,25900.0,20.8399,20.8399,20.5644,20.5644,25900.0
2005-05-06 10:00:00,38.05,38.2,37.9,38.06,24400.0,20.5536,20.6346,20.4726,20.559,24400.0
2005-05-06 10:30:00,38.05,38.18,38.05,38.18,9900.0,20.5536,20.6238,20.5536,20.6238,9900.0
2005-05-06 11:00:00,38.19,38.38,38.14,38.27,12000.0,20.6292,20.7319,20.6022,20.6724,12000.0
2005-05-06 11:30:00,38.2,38.37,38.14,38.14,16800.0,20.6346,20.7265,20.6022,20.6022,16800.0
2005-05-06 12:00:00,38.17,38.21,38.1,38.21,4700.0,20.6184,20.64,20.5806,20.64,4700.0
2005-05-06 12:30:00,38.26,38.3,38.18,38.22,5200.0,20.667,20.6887,20.6238,20.6454,5200.0
2005-05-06 13:00:00,38.25,38.37,38.25,38.37,4500.0,20.6616,20.7265,20.6616,20.7265,4500.0
2005-05-06 13:30:00,38.33,38.38,38.28,38.35,9200.0,20.7049,20.7319,20.6779,20.7157,9200.0
2005-05-06 14:00:00,38.3,38.43,38.26,38.29,9300.0,20.6887,20.7589,20.667,20.6833,9300.0
2005-05-06 14:30:00,38.27,38.31,38.15,38.17,4700.0,20.6724,20.6941,20.6076,20.6184,4700.0
2005-05-06 15:00:00,38.15,38.2,38.05,38.14,7500.0,20.6076,20.6346,20.5536,20.6022,7500.0
2005-05-06 15:30:00,38.14,38.18,37.89,37.9,13000.0,20.6022,20.6238,20.4672,20.4726,13000.0
2005-05-09 09:30:00,37.96,38.2,37.96,38.16,16600.0,20.505,20.6346,20.505,20.613,16600.0
2005-05-09 10:00:00,38.11,38.16,37.96,38.16,17400.0,20.586,20.613,20.505,20.613,17400.0
2005-05-09 10:30:00,38.15,38.19,38.08,38.11,9500.0,20.6076,20.6292,20.5698,20.586,9500.0
2005-05-09 11:00:00,38.12,38.33,38.11,38.26,13500.0,20.5914,20.7049,20.586,20.667,13500.0
2005-05-09 11:30:00,38.26,38.43,38.26,38.43,10300.0,20.667,20.7589,20.667,20.7589,10300.0
2005-05-09 12:00:00,38.42,38.48,38.32,38.32,16200.0,20.7535,20.7859,20.6995,20.6995,16200.0
2005-05-09 12:30:00,38.31,38.45,38.31,38.42,10700.0,20.6941,20.7697,20.6941,20.7535,10700.0
2005-05-09 13:00:00,38.41,38.45,38.37,38.45,5300.0,20.7481,20.7697,20.7265,20.7697,5300.0
2005-05-09 13:30:00,38.45,38.55,38.45,38.53,7400.0,20.7697,20.8237,20.7697,20.8129,7400.0
2005-05-09 14:00:00,38.53,38.57,38.48,38.49,10100.0,20.8129,20.8345,20.7859,20.7913,10100.0
2005-05-09 14:30:00,38.49,38.56,38.44,38.53,9600.0,20.7913,20.8291,20.7643,20.8129,9600.0
2005-05-09 15:00:00,38.53,38.58,38.4,38.54,20200.0,20.8129,20.8399,20.7427,20.8183,20200.0
2005-05-09 15:30:00,38.55,38.73,38.46,38.7,39200.0,20.8237,20.9209,20.7751,20.9047,39200.0
2005-05-10 09:30:00,38.78,38.83,38.38,38.45,14800.0,20.9479,20.9749,20.7319,20.7697,14800.0
2005-05-10 10:00:00,38.41,38.5,38.37,38.49,11700.0,20.7481,20.7967,20.7265,20.7913,11700.0
2005-05-10 10:30:00,38.48,38.55,38.42,38.42,7100.0,20.7859,20.8237,20.7535,20.7535,7100.0
2005-05-10 11:00:00,38.43,38.54,38.43,38.49,12700.0,20.7589,20.8183,20.7589,20.7913,12700.0
2005-05-10 11:30:00,38.5,38.57,38.39,38.46,11500.0,20.7967,20.8345,20.7373,20.7751,11500.0
2005-05-10 12:00:00,38.46,38.5,38.45,38.5,6000.0,20.7751,20.7967,20.7697,20.7967,6000.0
2005-05-10 12:30:00,38.49,38.72,38.48,38.72,6100.0,20.7913,20.9155,20.7859,20.9155,6100.0
2005-05-10 13:00:00,38.72,38.84,38.64,38.83,12600.0,20.9155,20.9803,20.8723,20.9749,12600.0
2005-05-10 13:30:00,38.83,38.87,38.81,38.85,14200.0,20.9749,20.9966,20.9641,20.9857,14200.0
2005-05-10 14:00:00,38.86,38.88,38.81,38.83,15400.0,20.9912,21.002,20.9641,20.9749,15400.0
2005-05-10 14:30:00,38.83,38.84,38.63,38.76,11000.0,20.9749,20.9803,20.8669,20.9371,11000.0
2005-05-10 15:00:00,38.73,38.83,38.69,38.76,9300.0,20.9209,20.9749,20.8993,20.9371,9300.0
2005-05-10 15:30:00,38.75,38.89,38.7,38.8,22600.0,20.9317,21.0074,20.9047,20.9587,22600.0
2005-05-11 09:30:00,38.95,38.95,38.84,38.9,7900.0,21.0398,21.0398,20.9803,21.0128,7900.0
2005-05-11 10:00:00,38.88,38.88,38.7,38.7,19200.0,21.002,21.002,20.9047,20.9047,19200.0
2005-05-11 10:30:00,38.75,38.85,38.59,38.7,18500.0,20.9317,20.9857,20.8453,20.9047,18500.0
2005-05-11 11:00:00,38.72,38.76,38.61,38.73,10100.0,20.9155,20.9371,20.8561,20.9209,10100.0
2005-05-11 11:30:00,38.78,38.89,38.78,38.82,10600.0,20.9479,21.0074,20.9479,20.9695,10600.0
2005-05-11 12:00:00,38.82,38.9,38.68,38.84,28200.0,20.9695,21.0128,20.8939,20.9803,28200.0
2005-05-11 12:30:00,38.84,38.85,38.77,38.81,12800.0,20.9803,20.9857,20.9425,20.9641,12800.0
2005-05-11 13:00:00,38.82,38.92,38.82,38.89,10700.0,20.9695,21.0236,20.9695,21.0074,10700.0
2005-05-11 13:30:00,38.87,38.88,38.75,38.76,17100.0,20.9966,21.002,20.9317,20.9371,17100.0
2005-05-11 14:00:00,38.75,38.9,38.74,38.83,19400.0,20.9317,21.0128,20.9263,20.9749,19400.0
2005-05-11 14:30:00,38.84,38.95,38.83,38.87,10700.0,20.9803,21.0398,20.9749,20.9966,10700.0
2005-05-11 15:00:00,38.87,38.96,38.87,38.91,11200.0,20.9966,21.0452,20.9966,21.0182,11200.0
2005-05-11 15:30:00,38.93,38.96,38.9,38.93,14800.0,21.029,21.0452,21.0128,21.029,14800.0
2005-05-12 09:30:00,38.85,38.9,38.66,38.71,9300.0,20.9857,21.0128,20.8831,20.9101,9300.0
2005-05-12 10:00:00,38.76,38.95,38.72,38.82,10500.0,20.9371,21.0398,20.9155,20.9695,10500.0
2005-05-12 10:30:00,38.87,38.95,38.68,38.74,12500.0,20.9966,21.0398,20.8939,20.9263,12500.0
2005-05-12 11:00:00,38.78,38.87,38.69,38.79,9200.0,20.9479,20.9966,20.8993,20.9533,9200.0
2005-05-12 11:30:00,38.85,38.89,38.75,38.86,6200.0,20.9857,21.0074,20.9317,20.9912,6200.0
2005-05-12 12:00:00,38.86,38.87,38.75,38.79,4200.0,20.9912,20.9966,20.9317,20.9533,4200.0
2005-05-12 12:30:00,38.79,38.8,38.67,38.72,5000.0,20.9533,20.9587,20.8885,20.9155,5000.0
2005-05-12 13:00:00,38.7,38.71,38.64,38.71,4100.0,20.9047,20.9101,20.8723,20.9101,4100.0
2005-05-12 13:30:00,38.66,38.7,38.53,38.6,8900.0,20.8831,20.9047,20.8129,20.8507,8900.0
2005-05-12 14:00:00,38.6,38.62,38.44,38.44,9100.0,20.8507,20.8615,20.7643,20.7643,9100.0
2005-05-12 14:30:00,38.47,38.59,38.33,38.48,11100.0,20.7805,20.8453,20.7049,20.7859,11100.0
2005-05-12 15:00:00,38.49,38.51,38.3,38.43,11000.0,20.7913,20.8021,20.6887,20.7589,11000.0
2005-05-12 15:30:00,38.37,38.5,38.32,38.46,12200.0,20.7265,20.7967,20.6995,20.7751,12200.0
2005-05-13 09:30:00,38.45,38.48,38.25,38.25,13900.0,20.7697,20.7859,20.6616,20.6616,13900.0
2005-05-13 10:00:00,38.27,38.44,38.15,38.26,17200.0,20.6724,20.7643,20.6076,20.667,17200.0
2005-05-13 10:30:00,38.31,38.55,38.29,38.55,10300.0,20.6941,20.8237,20.6833,20.8237,10300.0
2005-05-13 11:00:00,38.55,38.55,38.45,38.45,8100.0,20.8237,20.8237,20.7697,20.7697,8100.0
2005-05-13 11:30:00,38.45,38.53,38.4,38.52,8000.0,20.7697,20.8129,20.7427,20.8075,8000.0
2005-05-13 12:00:00,38.49,38.59,38.48,38.5,4700.0,20.7913,20.8453,20.7859,20.7967,4700.0
2005-05-13 12:30:00,38.49,38.56,38.45,38.53,5300.0,20.7913,20.8291,20.7697,20.8129,5300.0
2005-05-13 13:00:00,38.54,38.56,38.41,38.41,6000.0,20.8183,20.8291,20.7481,20.7481,6000.0
2005-05-13 13:30:00,38.43,38.48,38.16,38.43,8000.0,20.7589,20.7859,20.613,20.7589,8000.0
2005-05-13 14:00:00,38.42,38.42,38.02,38.11,17400.0,20.7535,20.7535,20.5374,20.586,17400.0
2005-05-13 14:30:00,38.1,38.21,37.99,38.18,20600.0,20.5806,20.64,20.5212,20.6238,20600.0
2005-05-13 15:00:00,38.2,38.5,38.19,38.31,21900.0,20.6346,20.7967,20.6292,20.6941,21900.0
2005-05-13 15:30:00,38.33,38.33,38.1,38.17,17200.0,20.7049,20.7049,20.5806,20.6184,17200.0
2005-05-16 09:30:00,38.02,38.42,38.02,38.35,16800.0,20.5374,20.7535,20.5374,20.7157,16800.0
2005-05-16 10:00:00,38.35,38.48,38.31,38.42,13500.0,20.7157,20.7859,20.6941,20.7535,13500.0
2005-05-16 10:30:00,38.42,38.5,38.29,38.47,8400.0,20.7535,20.7967,20.6833,20.7805,8400.0
2005-05-16 11:00:00,38.47,38.49,38.37,38.4,7500.0,20.7805,20.7913,20.7265,20.7427,7500.0
2005-05-16 11:30:00,38.41,38.45,38.36,38.41,4600.0,20.7481,20.7697,20.7211,20.7481,4600.0
2005-05-16 12:00:00,38.42,38.49,38.41,38.49,4300.0,20.7535,20.7913,20.7481,20.7913,4300.0
2005-05-16 12:30:00,38.5,38.52,38.41,38.51,7100.0,20.7967,20.8075,20.7481,20.8021,7100.0
2005-05-16 13:00:00,38.46,38.53,38.41,38.44,12500.0,20.7751,20.8129,20.7481,20.7643,12500.0
2005-05-16 13:30:00,38.49,38.52,38.42,38.5,6900.0,20.7913,20.8075,20.7535,20.7967,6900.0
2005-05-16 14:00:00,38.51,38.52,38.41,38.46,7500.0,20.8021,20.8075,20.7481,20.7751,7500.0
2005-05-16 14:30:00,38.42,38.5,38.4,38.47,4700.0,20.7535,20.7967,20.7427,20.7805,4700.0
2005-05-16 15:00:00,38.42,38.56,38.42,38.5,10300.0,20.7535,20.8291,20.7535,20.7967,10300.0
2005-05-16 15:30:00,38.5,38.68,38.45,38.68,10700.0,20.7967,20.8939,20.7697,20.8939,10700.0
2005-05-17 09:30:00,38.65,38.68,38.46,38.54,11500.0,20.8777,20.8939,20.7751,20.8183,11500.0
2005-05-17 10:00:00,38.63,38.63,38.51,38.53,10000.0,20.8669,20.8669,20.8021,20.8129,10000.0
2005-05-17 10:30:00,38.52,38.55,38.5,38.54,23900.0,20.8075,20.8237,20.7967,20.8183,23900.0
2005-05-17 11:00:00,38.55,38.6,38.5,38.57,10500.0,20.8237,20.8507,20.7967,20.8345,10500.0
2005-05-17 11:30:00,38.56,38.73,38.56,38.68,6200.0,20.8291,20.9209,20.8291,20.8939,6200.0
2005-05-17 12:00:00,38.71,38.71,38.64,38.68,4100.0,20.9101,20.9101,20.8723,20.8939,4100.0
2005-05-17 12:30:00,38.7,38.7,38.63,38.65,5500.0,20.9047,20.9047,20.8669,20.8777,5500.0
2005-05-17 13:00:00,38.66,38.82,38.65,38.8,10500.0,20.8831,20.9695,20.8777,20.9587,10500.0
2005-05-17 13:30:00,38.8,38.81,38.63,38.63,6400.0,20.9587,20.9641,20.8669,20.8669,6400.0
2005-05-17 14:00:00,38.64,38.81,38.64,38.76,8400.0,20.8723,20.9641,20.8723,20.9371,8400.0
2005-05-17 14:30:00,38.77,38.98,38.77,38.86,19800.0,20.9425,21.056,20.9425,20.9912,19800.0
2005-05-17 15:00:00,38.85,38.88,38.79,38.86,11100.0,20.9857,21.002,20.9533,20.9912,11100.0
2005-05-17 15:30:00,38.86,38.93,38.8,38.89,15000.0,20.9912,21.029,20.9587,21.0074,15000.0
2005-05-18 09:30:00,38.98,39.18,38.91,39.02,30300.0,21.056,21.164,21.0182,21.0776,30300.0
2005-05-18 10:00:00,39.06,39.29,39.06,39.29,14400.0,21.0992,21.2234,21.0992,21.2234,14400.0
2005-05-18 10:30:00,39.3,39.36,39.22,39.24,14600.0,21.2288,21.2612,21.1856,21.1964,14600.0
2005-05-18 11:00:00,39.26,39.31,39.2,39.22,9500.0,21.2072,21.2342,21.1748,21.1856,9500.0
2005-05-18 11:30:00,39.2,39.2,39.1,39.17,6600.0,21.1748,21.1748,21.1208,21.1586,6600.0
2005-05-18 12:00:00,39.16,39.24,39.14,39.14,10200.0,21.1532,21.1964,21.1424,21.1424,10200.0
2005-05-18 12:30:00,39.19,39.22,39.15,39.16,17400.0,21.1694,21.1856,21.1478,21.1532,17400.0
2005-05-18 13:00:00,39.17,39.21,39.17,39.17,5000.0,21.1586,21.1802,21.1586,21.1586,5000.0
2005-05-18 13:30:00,39.17,39.2,39.11,39.11,3700.0,21.1586,21.1748,21.1262,21.1262,3700.0
2005-05-18 14:00:00,39.12,39.26,39.11,39.22,13500.0,21.1316,21.2072,21.1262,21.1856,13500.0
2005-05-18 14:30:00,39.26,39.31,39.16,39.25,8600.0,21.2072,21.2342,21.1532,21.2018,8600.0
2005-05-18 15:00:00,39.26,39.39,39.24,39.28,8400.0,21.2072,21.2774,21.1964,21.218,8400.0
2005-05-18 15:30:00,39.28,39.47,39.23,39.47,21600.0,21.218,21.3207,21.191,21.3207,21600.0
2005-05-19 09:30:00,39.38,39.5,39.34,39.5,12800.0,21.272,21.3369,21.2504,21.3369,12800.0
2005-05-19 10:00:00,39.49,39.58,39.44,39.56,37800.0,21.3315,21.3801,21.3045,21.3693,37800.0
2005-05-19 10:30:00,39.56,39.57,39.35,39.39,38300.0,21.3693,21.3747,21.2558,21.2774,38300.0
2005-05-19 11:00:00,39.38,39.41,39.2,39.21,35200.0,21.272,21.2882,21.1748,21.1802,35200.0
2005-05-19 11:30:00,39.22,39.28,39.2,39.23,36200.0,21.1856,21.218,21.1748,21.191,36200.0
2005-05-19 12:00:00,39.22,39.3,39.2,39.25,25000.0,21.1856,21.2288,21.1748,21.2018,25000.0
2005-05-19 12:30:00,39.28,39.36,39.27,39.35,8400.0,21.218,21.2612,21.2126,21.2558,8400.0
2005-05-19 13:00:00,39.37,39.42,39.34,39.41,12300.0,21.2666,21.2936,21.2504,21.2882,12300.0
2005-05-19 13:30:00,39.35,39.38,39.25,39.25,16800.0,21.2558,21.272,21.2018,21.2018,16800.0
2005-05-19 14:00:00,39.25,39.29,39.22,39.27,18100.0,21.2018,21.2234,21.1856,21.2126,18100.0
2005-05-19 14:30:00,39.28,39.28,39.14,39.23,49600.0,21.218,21.218,21.1424,21.191,49600.0
2005-05-19 15:00:00,39.23,39.3,39.22,39.27,13700.0,21.191,21.2288,21.1856,21.2126,13700.0
2005-05-19 15:30:00,39.26,39.4,39.25,39.36,14900.0,21.2072,21.2828,21.2018,21.2612,14900.0
2005-05-20 09:30:00,39.45,39.45,39.06,39.15,25900.0,21.3099,21.3099,21.0992,21.1478,25900.0
2005-05-20 10:00:00,39.16,39.17,39.05,39.1,17300.0,21.1532,21.1586,21.0938,21.1208,17300.0
2005-05-20 10:30:00,39.1,39.15,39.09,39.12,12900.0,21.1208,21.1478,21.1154,21.1316,12900.0
2005-05-20 11:00:00,39.14,39.18,39.08,39.13,19200.0,21.1424,21.164,21.11,21.137,19200.0
2005-05-20 11:30:00,39.15,39.25,39.14,39.25,10400.0,21.1478,21.2018,21.1424,21.2018,10400.0
2005-05-20 12:00:00,39.25,39.29,39.23,39.29,22400.0,21.2018,21.2234,21.191,21.2234,22400.0
2005-05-20 12:30:00,39.29,39.42,39.28,39.42,17300.0,21.2234,21.2936,21.218,21.2936,17300.0
2005-05-20 13:00:00,39.42,39.49,39.41,39.48,8400.0,21.2936,21.3315,21.2882,21.3261,8400.0
2005-05-20 13:30:00,39.48,39.55,39.47,39.55,6100.0,21.3261,21.3639,21.3207,21.3639,6100.0
2005-05-20 14:00:00,39.5,39.59,39.5,39.58,5800.0,21.3369,21.3855,21.3369,21.3801,5800.0
2005-05-20 14:30:00,39.6,39.65,39.58,39.63,4700.0,21.3909,21.4179,21.3801,21.4071,4700.0
2005-05-20 15:00:00,39.61,39.74,39.61,39.71,11500.0,21.3963,21.4665,21.3963,21.4503,11500.0
2005-05-20 15:30:00,39.71,39.73,39.6,39.6,15700.0,21.4503,21.4611,21.3909,21.3909,15700.0
2005-05-23 09:30:00,39.75,39.75,39.51,39.65,11800.0,21.4719,21.4719,21.3423,21.4179,11800.0
2005-05-23 10:00:00,39.67,39.67,39.55,39.58,22100.0,21.4287,21.4287,21.3639,21.3801,22100.0
2005-05-23 10:30:00,39.58,39.64,39.52,39.54,10300.0,21.3801,21.4125,21.3477,21.3585,10300.0
2005-05-23 11:00:00,39.52,39.54,39.49,39.51,6100.0,21.3477,21.3585,21.3315,21.3423,6100.0
2005-05-23 11:30:00,39.54,39.6,39.48,39.56,7200.0,21.3585,21.3909,21.3261,21.3693,7200.0
2005-05-23 12:00:00,39.54,39.58,39.48,39.48,7400.0,21.3585,21.3801,21.3261,21.3261,7400.0
2005-05-23 12:30:00,39.48,39.54,39.48,39.51,8400.0,21.3261,21.3585,21.3261,21.3423,8400.0
2005-05-23 13:00:00,39.52,39.56,39.5,39.53,6800.0,21.3477,21.3693,21.3369,21.3531,6800.0
2005-05-23 13:30:00,39.53,39.54,39.45,39.46,8700.0,21.3531,21.3585,21.3099,21.3153,8700.0
2005-05-23 14:00:00,39.46,39.58,39.46,39.52,10200.0,21.3153,21.3801,21.3153,21.3477,10200.0
2005-05-23 14:30:00,39.51,39.57,39.5,39.57,9400.0,21.3423,21.3747,21.3369,21.3747,9400.0
2005-05-23 15:00:00,39.55,39.55,39.4,39.43,15400.0,21.3639,21.3639,21.2828,21.2991,15400.0
2005-05-23 15:30:00,39.44,39.5,39.29,39.35,17800.0,21.3045,21.3369,21.2234,21.2558,17800.0
2005-05-24 09:30:00,39.25,39.25,39.0,39.13,16400.0,21.2018,21.2018,21.0668,21.137,16400.0
2005-05-24 10:00:00,39.08,39.13,38.83,38.84,21500.0,21.11,21.137,20.9749,20.9803,21500.0
2005-05-24 10:30:00,38.86,38.88,38.71,38.72,8100.0,20.9912,21.002,20.9101,20.9155,8100.0
2005-05-24 11:00:00,38.72,38.83,38.7,38.77,5300.0,20.9155,20.9749,20.9047,20.9425,5300.0
2005-05-24 11:30:00,38.76,38.76,38.68,38.71,16600.0,20.9371,20.9371,20.8939,20.9101,16600.0
2005-05-24 12:00:00,38.72,38.86,38.72,38.81,8800.0,20.9155,20.9912,20.9155,20.9641,8800.0
2005-05-24 12:30:00,38.81,38.98,38.74,38.98,13900.0,20.9641,21.056,20.9263,21.056,13900.0
2005-05-24 13:00:00,38.97,39.03,38.96,39.01,6900.0,21.0506,21.083,21.0452,21.0722,6900.0
2005-05-24 13:30:00,39.01,39.07,39.01,39.04,2600.0,21.0722,21.1046,21.0722,21.0884,2600.0
2005-05-24 14:00:00,39.05,39.09,38.92,38.95,21100.0,21.0938,21.1154,21.0236,21.0398,21100.0
2005-05-24 14:30:00,38.95,38.95,38.78,38.86,5800.0,21.0398,21.0398,20.9479,20.9912,5800.0
2005-05-24 15:00:00,38.86,39.05,38.81,39.05,6700.0,20.9912,21.0938,20.9641,21.0938,6700.0
2005-05-24 15:30:00,38.9,39.03,38.83,38.9,11100.0,21.0128,21.083,20.9749,21.0128,11100.0
2005-05-25 09:30:00,38.61,38.72,38.4,38.5,15100.0,20.8561,20.9155,20.7427,20.7967,15100.0
2005-05-25 10:00:00,38.5,38.55,38.32,38.35,13100.0,20.7967,20.8237,20.6995,20.7157,13100.0
2005-05-25 10:30:00,38.33,38.33,38.16,38.27,9700.0,20.7049,20.7049,20.613,20.6724,9700.0
2005-05-25 11:00:00,38.26,38.29,38.18,38.22,9500.0,20.667,20.6833,20.6238,20.6454,9500.0
2005-05-25 11:30:00,38.22,38.28,38.18,38.28,22600.0,20.6454,20.6779,20.6238,20.6779,22600.0
2005-05-25 12:00:00,38.29,38.31,38.24,38.28,5000.0,20.6833,20.6941,20.6562,20.6779,5000.0
2005-05-25 12:30:00,38.27,38.27,38.17,38.19,6300.0,20.6724,20.6724,20.6184,20.6292,6300.0
2005-05-25 13:00:00,38.19,38.19,38.08,38.08,7400.0,20.6292,20.6292,20.5698,20.5698,7400.0
2005-05-25 13:30:00,38.1,38.2,37.98,38.11,23900.0,20.5806,20.6346,20.5158,20.586,23900.0
2005-05-25 14:00:00,38.12,38.27,38.12,38.22,9200.0,20.5914,20.6724,20.5914,20.6454,9200.0
2005-05-25 14:30:00,38.22,38.32,38.17,38.17,10500.0,20.6454,20.6995,20.6184,20.6184,10500.0
2005-05-25 15:00:00,38.13,38.2,38.0,38.03,12400.0,20.5968,20.6346,20.5266,20.5428,12400.0
2005-05-25 15:30:00,38.02,38.11,37.98,38.04,18000.0,20.5374,20.586,20.5158,20.5482,18000.0
2005-05-26 09:30:00,38.04,38.37,38.04,38.26,19100.0,20.5482,20.7265,20.5482,20.667,19100.0
2005-05-26 10:00:00,38.28,38.74,38.28,38.53,14900.0,20.6779,20.9263,20.6779,20.8129,14900.0
2005-05-26 10:30:00,38.5,38.57,38.35,38.35,9700.0,20.7967,20.8345,20.7157,20.7157,9700.0
2005-05-26 11:00:00,38.36,38.45,38.33,38.42,17400.0,20.7211,20.7697,20.7049,20.7535,17400.0
2005-05-26 11:30:00,38.44,38.47,38.35,38.36,4700.0,20.7643,20.7805,20.7157,20.7211,4700.0
2005-05-26 12:00:00,38.35,38.42,38.32,38.34,32200.0,20.7157,20.7535,20.6995,20.7103,32200.0
2005-05-26 12:30:00,38.33,38.35,38.28,38.35,7100.0,20.7049,20.7157,20.6779,20.7157,7100.0
2005-05-26 13:00:00,38.35,38.35,38.21,38.22,9200.0,20.7157,20.7157,20.64,20.6454,9200.0
2005-05-26 13:30:00,38.22,38.22,37.94,37.94,23100.0,20.6454,20.6454,20.4942,20.4942,23100.0
2005-05-26 14:00:00,37.94,38.08,37.93,38.03,9000.0,20.4942,20.5698,20.4888,20.5428,9000.0
2005-05-26 14:30:00,38.03,38.1,37.98,38.0,13900.0,20.5428,20.5806,20.5158,20.5266,13900.0
2005-05-26 15:00:00,38.03,38.12,37.96,38.09,10600.0,20.5428,20.5914,20.505,20.5752,10600.0
2005-05-26 15:30:00,38.07,38.14,37.95,38.02,19300.0,20.5644,20.6022,20.4996,20.5374,19300.0
2005-05-27 09:30:00,38.04,38.17,38.0,38.04,24200.0,20.5482,20.6184,20.5266,20.5482,24200.0
2005-05-27 10:00:00,38.01,38.12,37.96,38.12,19800.0,20.532,20.5914,20.505,20.5914,19800.0
2005-05-27 10:30:00,38.06,38.09,37.98,38.07,19300.0,20.559,20.5752,20.5158,20.5644,19300.0
2005-05-27 11:00:00,38.08,38.16,38.08,38.16,11100.0,20.5698,20.613,20.5698,20.613,11100.0
2005-05-27 11:30:00,38.16,38.34,38.16,38.33,19000.0,20.613,20.7103,20.613,20.7049,19000.0
2005-05-27 12:00:00,38.34,38.41,38.34,38.4,8300.0,20.7103,20.7481,20.7103,20.7427,8300.0
2005-05-27 12:30:00,38.41,38.5,38.4,38.5,7900.0,20.7481,20.7967,20.7427,20.7967,7900.0
2005-05-27 13:00:00,38.5,38.63,38.48,38.61,10300.0,20.7967,20.8669,20.7859,20.8561,10300.0
2005-05-27 13:30:00,38.61,38.62,38.54,38.54,12000.0,20.8561,20.8615,20.8183,20.8183,12000.0
2005-05-27 14:00:00,38.56,38.6,38.55,38.58,5400.0,20.8291,20.8507,20.8237,20.8399,5400.0
2005-05-27 14:30:00,38.59,38.59,38.54,38.57,6200.0,20.8453,20.8453,20.8183,20.8345,6200.0
2005-05-27 15:00:00,38.6,38.61,38.57,38.6,10700.0,20.8507,20.8561,20.8345,20.8507,10700.0
2005-05-27 15:30:00,38.58,38.71,38.55,38.71,14500.0,20.8399,20.9101,20.8237,20.9101,14500.0
2005-05-31 09:30:00,38.65,38.89,38.65,38.8,10900.0,20.8777,21.0074,20.8777,20.9587,10900.0
2005-05-31 10:00:00,38.8,39.0,38.8,38.95,17900.0,20.9587,21.0668,20.9587,21.0398,17900.0
2005-05-31 10:30:00,38.96,38.98,38.84,38.84,6900.0,21.0452,21.056,20.9803,20.9803,6900.0
2005-05-31 11:00:00,38.84,38.98,38.84,38.95,12000.0,20.9803,21.056,20.9803,21.0398,12000.0
2005-05-31 11:30:00,38.95,38.97,38.92,38.95,7600.0,21.0398,21.0506,21.0236,21.0398,7600.0
2005-05-31 12:00:00,38.92,38.96,38.92,38.96,10200.0,21.0236,21.0452,21.0236,21.0452,10200.0
2005-05-31 12:30:00,38.94,38.94,38.87,38.87,4100.0,21.0344,21.0344,20.9966,20.9966,4100.0
2005-05-31 13:00:00,38.87,38.87,38.79,38.85,12600.0,20.9966,20.9966,20.9533,20.9857,12600.0
2005-05-31 13:30:00,38.86,38.91,38.86,38.91,7100.0,20.9912,21.0182,20.9912,21.0182,7100.0
2005-05-31 14:00:00,38.91,38.91,38.85,38.87,8300.0,21.0182,21.0182,20.9857,20.9966,8300.0
2005-05-31 14:30:00,38.87,39.0,38.87,39.0,12500.0,20.9966,21.0668,20.9966,21.0668,12500.0
2005-05-31 15:00:00,38.99,39.0,38.93,38.95,16600.0,21.0614,21.0668,21.029,21.0398,16600.0
2005-05-31 15:30:00,38.93,38.93,38.8,38.82,20000.0,21.029,21.029,20.9587,20.9695,20000.0
2005-06-01 09:30:00,38.77,39.02,38.55,38.97,32100.0,20.9425,21.0776,20.8237,21.0506,32100.0
2005-06-01 10:00:00,38.99,39.2,38.91,39.2,38000.0,21.0614,21.1748,21.0182,21.1748,38000.0
2005-06-01 10:30:00,39.23,39.27,39.08,39.11,14900.0,21.191,21.2126,21.11,21.1262,14900.0
2005-06-01 11:00:00,39.09,39.1,39.01,39.06,22200.0,21.1154,21.1208,21.0722,21.0992,22200.0
2005-06-01 11:30:00,39.06,39.13,39.06,39.12,13000.0,21.0992,21.137,21.0992,21.1316,13000.0
2005-06-01 12:00:00,39.11,39.18,39.11,39.15,29900.0,21.1262,21.164,21.1262,21.1478,29900.0
2005-06-01 12:30:00,39.15,39.2,39.14,39.17,10600.0,21.1478,21.1748,21.1424,21.1586,10600.0
2005-06-01 13:00:00,39.17,39.25,39.17,39.19,25300.0,21.1586,21.2018,21.1586,21.1694,25300.0
2005-06-01 13:30:00,39.2,39.35,39.19,39.33,7600.0,21.1748,21.2558,21.1694,21.245,7600.0
2005-06-01 14:00:00,39.34,39.34,39.25,39.3,9500.0,21.2504,21.2504,21.2018,21.2288,9500.0
2005-06-01 14:30:00,39.27,39.33,39.16,39.22,31900.0,21.2126,21.245,21.1532,21.1856,31900.0
2005-06-01 15:00:00,39.19,39.28,39.16,39.22,12300.0,21.1694,21.218,21.1532,21.1856,12300.0
2005-06-01 15:30:00,39.22,39.34,39.22,39.32,9200.0,21.1856,21.2504,21.1856,21.2396,9200.0
2005-06-02 09:30:00,38.8,39.3,38.8,39.03,27200.0,20.9587,21.2288,20.9587,21.083,27200.0
2005-06-02 10:00:00,39.03,39.11,38.97,39.02,34400.0,21.083,21.1262,21.0506,21.0776,34400.0
2005-06-02 10:30:00,39.02,39.18,39.02,39.14,21400.0,21.0776,21.164,21.0776,21.1424,21400.0
2005-06-02 11:00:00,39.14,39.16,39.05,39.12,16200.0,21.1424,21.1532,21.0938,21.1316,16200.0
2005-06-02 11:30:00,39.1,39.16,39.07,39.13,8100.0,21.1208,21.1532,21.1046,21.137,8100.0
2005-06-02 12:00:00,39.12,39.17,39.1,39.13,4700.0,21.1316,21.1586,21.1208,21.137,4700.0
2005-06-02 12:30:00,39.13,39.2,39.1,39.16,9300.0,21.137,21.1748,21.1208,21.1532,9300.0
2005-06-02 13:00:00,39.16,39.19,39.1,39.1,6200.0,21.1532,21.1694,21.1208,21.1208,6200.0
2005-06-02 13:30:00,39.11,39.15,39.05,39.14,6200.0,21.1262,21.1478,21.0938,21.1424,6200.0
2005-06-02 14:00:00,39.1,39.26,39.1,39.24,8800.0,21.1208,21.2072,21.1208,21.1964,8800.0
2005-06-02 14:30:00,39.22,39.22,39.02,39.11,21300.0,21.1856,21.1856,21.0776,21.1262,21300.0
2005-06-02 15:00:00,39.08,39.11,39.06,39.1,9000.0,21.11,21.1262,21.0992,21.1208,9000.0
2005-06-02 15:30:00,39.1,39.11,39.0,39.0,15500.0,21.1208,21.1262,21.0668,21.0668,15500.0
2005-06-03 09:30:00,38.93,39.45,38.93,39.29,10500.0,21.029,21.3099,21.029,21.2234,10500.0
2005-06-03 10:00:00,39.38,39.41,39.24,39.29,17000.0,21.272,21.2882,21.1964,21.2234,17000.0
2005-06-03 10:30:00,39.29,39.49,39.29,39.45,13800.0,21.2234,21.3315,21.2234,21.3099,13800.0
2005-06-03 11:00:00,39.45,39.46,39.19,39.24,10200.0,21.3099,21.3153,21.1694,21.1964,10200.0
2005-06-03 11:30:00,39.2,39.27,38.95,39.02,22600.0,21.1748,21.2126,21.0398,21.0776,22600.0
2005-06-03 12:00:00,39.02,39.11,39.0,39.09,8800.0,21.0776,21.1262,21.0668,21.1154,8800.0
2005-06-03 12:30:00,39.11,39.23,39.08,39.14,10300.0,21.1262,21.191,21.11,21.1424,10300.0
2005-06-03 13:00:00,39.15,39.2,39.13,39.13,9300.0,21.1478,21.1748,21.137,21.137,9300.0
2005-06-03 13:30:00,39.16,39.25,39.16,39.23,6800.0,21.1532,21.2018,21.1532,21.191,6800.0
2005-06-03 14:00:00,39.22,39.34,39.22,39.28,13300.0,21.1856,21.2504,21.1856,21.218,13300.0
2005-06-03 14:30:00,39.27,39.33,39.2,39.23,12800.0,21.2126,21.245,21.1748,21.191,12800.0
2005-06-03 15:00:00,39.23,39.31,39.2,39.25,11400.0,21.191,21.2342,21.1748,21.2018,11400.0
2005-06-03 15:30:00,39.25,39.36,39.17,39.17,26200.0,21.2018,21.2612,21.1586,21.1586,26200.0
2005-06-06 09:30:00,39.15,39.46,39.15,39.45,24100.0,21.1478,21.3153,21.1478,21.3099,24100.0
2005-06-06 10:00:00,39.45,39.58,39.37,39.58,22100.0,21.3099,21.3801,21.2666,21.3801,22100.0
2005-06-06 10:30:00,39.61,39.67,39.49,39.52,15000.0,21.3963,21.4287,21.3315,21.3477,15000.0
2005-06-06 11:00:00,39.53,39.67,39.52,39.65,9300.0,21.3531,21.4287,21.3477,21.4179,9300.0
2005-06-06 11:30:00,39.65,39.66,39.58,39.62,10000.0,21.4179,21.4233,21.3801,21.4017,10000.0
2005-06-06 12:00:00,39.61,39.68,39.61,39.65,11700.0,21.3963,21.4341,21.3963,21.4179,11700.0
2005-06-06 12:30:00,39.64,39.71,39.6,39.7,15400.0,21.4125,21.4503,21.3909,21.4449,15400.0
2005-06-06 13:00:00,39.69,39.74,39.65,39.74,12600.0,21.4395,21.4665,21.4179,21.4665,12600.0
2005-06-06 13:30:00,39.74,39.75,39.68,39.74,11500.0,21.4665,21.4719,21.4341,21.4665,11500.0
2005-06-06 14:00:00,39.75,39.8,39.74,39.78,15300.0,21.4719,21.4989,21.4665,21.4881,15300.0
2005-06-06 14:30:00,39.78,39.8,39.7,39.77,12200.0,21.4881,21.4989,21.4449,21.4827,12200.0
2005-06-06 15:00:00,39.77,39.85,39.72,39.82,32300.0,21.4827,21.5259,21.4557,21.5097,32300.0
2005-06-06 15:30:00,39.85,39.92,39.79,39.91,29000.0,21.5259,21.5637,21.4935,21.5583,29000.0
2005-06-07 09:30:00,39.97,40.0,39.91,40.0,44100.0,21.5907,21.6069,21.5583,21.6069,44100.0
2005-06-07 10:00:00,40.0,40.35,39.99,40.33,30000.0,21.6069,21.796,21.6015,21.7852,30000.0
2005-06-07 10:30:00,40.36,40.53,40.32,40.42,36600.0,21.8014,21.8932,21.7798,21.8338,36600.0
2005-06-07 11:00:00,40.43,40.67,40.42,40.52,43400.0,21.8392,21.9689,21.8338,21.8878,43400.0
2005-06-07 11:30:00,40.51,40.59,40.42,40.48,17100.0,21.8824,21.9257,21.8338,21.8662,17100.0
2005-06-07 12:00:00,40.48,40.6,40.46,40.58,38700.0,21.8662,21.9311,21.8554,21.9202,38700.0
2005-06-07 12:30:00,40.59,40.66,40.54,40.65,19000.0,21.9257,21.9635,21.8986,21.9581,19000.0
2005-06-07 13:00:00,40.62,40.65,40.53,40.57,9600.0,21.9419,21.9581,21.8932,21.9148,9600.0
2005-06-07 13:30:00,40.52,40.59,40.51,40.58,16200.0,21.8878,21.9257,21.8824,21.9202,16200.0
2005-06-07 14:00:00,40.58,40.58,40.39,40.53,24300.0,21.9202,21.9202,21.8176,21.8932,24300.0
2005-06-07 14:30:00,40.45,40.56,40.45,40.54,15200.0,21.85,21.9094,21.85,21.8986,15200.0
2005-06-07 15:00:00,40.53,40.58,40.47,40.56,24800.0,21.8932,21.9202,21.8608,21.9094,24800.0
2005-06-07 15:30:00,40.55,40.55,40.38,40.41,42100.0,21.904,21.904,21.8122,21.8284,42100.0
2005-06-08 09:30:00,40.5,40.93,40.5,40.93,19000.0,21.877,22.1093,21.877,22.1093,19000.0
2005-06-08 10:00:00,40.88,40.95,40.82,40.91,17700.0,22.0823,22.1201,22.0499,22.0985,17700.0
2005-06-08 10:30:00,40.9,40.94,40.82,40.94,21700.0,22.0931,22.1147,22.0499,22.1147,21700.0
2005-06-08 11:00:00,40.95,41.0,40.92,41.0,14700.0,22.1201,22.1471,22.1039,22.1471,14700.0
2005-06-08 11:30:00,41.0,41.09,40.97,41.03,10600.0,22.1471,22.1957,22.1309,22.1633,10600.0
2005-06-08 12:00:00,41.06,41.15,40.98,41.0,18400.0,22.1795,22.2281,22.1363,22.1471,18400.0
2005-06-08 12:30:00,41.06,41.12,41.0,41.03,9200.0,22.1795,22.2119,22.1471,22.1633,9200.0
2005-06-08 13:00:00,41.03,41.3,41.01,41.02,37100.0,22.1633,22.3092,22.1525,22.1579,37100.0
2005-06-08 13:30:00,41.02,41.08,40.92,41.06,15400.0,22.1579,22.1903,22.1039,22.1795,15400.0
2005-06-08 14:00:00,41.0,41.01,40.9,40.96,38700.0,22.1471,22.1525,22.0931,22.1255,38700.0
2005-06-08 14:30:00,40.96,41.02,40.9,40.93,20100.0,22.1255,22.1579,22.0931,22.1093,20100.0
2005-06-08 15:00:00,40.9,40.98,40.86,40.87,77500.0,22.0931,22.1363,22.0715,22.0769,77500.0
2005-06-08 15:30:00,40.87,40.92,40.75,40.9,41800.0,22.0769,22.1039,22.0121,22.0931,41800.0
2005-06-09 09:30:00,40.85,40.85,40.69,40.73,27900.0,22.0661,22.0661,21.9797,22.0013,27900.0
2005-06-09 10:00:00,40.78,40.82,40.7,40.75,50100.0,22.0283,22.0499,21.9851,22.0121,50100.0
2005-06-09 10:30:00,40.75,40.77,40.65,40.67,18600.0,22.0121,22.0229,21.9581,21.9689,18600.0
2005-06-09 11:00:00,40.67,40.73,40.63,40.63,18900.0,21.9689,22.0013,21.9473,21.9473,18900.0
2005-06-09 11:30:00,40.64,40.79,40.64,40.79,20500.0,21.9527,22.0337,21.9527,22.0337,20500.0
2005-06-09 12:00:00,40.79,40.86,40.79,40.86,26100.0,22.0337,22.0715,22.0337,22.0715,26100.0
2005-06-09 12:30:00,40.86,40.92,40.85,40.87,11300.0,22.0715,22.1039,22.0661,22.0769,11300.0
2005-06-09 13:00:00,40.88,40.89,40.74,40.78,7500.0,22.0823,22.0877,22.0067,22.0283,7500.0
2005-06-09 13:30:00,40.78,40.88,40.78,40.84,9800.0,22.0283,22.0823,22.0283,22.0607,9800.0
2005-06-09 14:00:00,40.85,40.85,40.74,40.74,20900.0,22.0661,22.0661,22.0067,22.0067,20900.0
2005-06-09 14:30:00,40.73,40.87,40.72,40.78,12200.0,22.0013,22.0769,21.9959,22.0283,12200.0
2005-06-09 15:00:00,40.82,40.9,40.78,40.84,13800.0,22.0499,22.0931,22.0283,22.0607,13800.0
2005-06-09 15:30:00,40.85,40.9,40.8,40.8,26900.0,22.0661,22.0931,22.0391,22.0391,26900.0
2005-06-10 09:30:00,40.82,40.9,40.75,40.8,9600.0,22.0499,22.0931,22.0121,22.0391,9600.0
2005-06-10 10:00:00,40.82,40.88,40.76,40.88,15100.0,22.0499,22.0823,22.0175,22.0823,15100.0
2005-06-10 10:30:00,40.88,40.9,40.81,40.88,9500.0,22.0823,22.0931,22.0445,22.0823,9500.0
2005-06-10 11:00:00,40.87,40.89,40.81,40.85,44500.0,22.0769,22.0877,22.0445,22.0661,44500.0
2005-06-10 11:30:00,40.84,40.93,40.8,40.87,24100.0,22.0607,22.1093,22.0391,22.0769,24100.0
2005-06-10 12:00:00,40.88,40.89,40.74,40.88,7600.0,22.0823,22.0877,22.0067,22.0823,7600.0
2005-06-10 12:30:00,40.89,40.95,40.84,40.9,8100.0,22.0877,22.1201,22.0607,22.0931,8100.0
2005-06-10 13:00:00,40.91,40.98,40.89,40.9,6200.0,22.0985,22.1363,22.0877,22.0931,6200.0
2005-06-10 13:30:00,40.89,40.97,40.89,40.89,6700.0,22.0877,22.1309,22.0877,22.0877,6700.0
2005-06-10 14:00:00,40.89,40.92,40.84,40.84,8000.0,22.0877,22.1039,22.0607,22.0607,8000.0
2005-06-10 14:30:00,40.86,40.89,40.81,40.81,19000.0,22.0715,22.0877,22.0445,22.0445,19000.0
2005-06-10 15:00:00,40.82,40.83,40.78,40.8,30300.0,22.0499,22.0553,22.0283,22.0391,30300.0
2005-06-10 15:30:00,40.82,40.85,40.8,40.85,20300.0,22.0499,22.0661,22.0391,22.0661,20300.0
2005-06-13 09:30:00,40.82,40.95,40.79,40.89,14400.0,22.0499,22.1201,22.0337,22.0877,14400.0
2005-06-13 10:00:00,40.89,40.98,40.85,40.9,7100.0,22.0877,22.1363,22.0661,22.0931,7100.0
2005-06-13 10:30:00,40.91,41.06,40.9,40.98,34300.0,22.0985,22.1795,22.0931,22.1363,34300.0
2005-06-13 11:00:00,41.04,41.08,40.9,40.95,10200.0,22.1687,22.1903,22.0931,22.1201,10200.0
2005-06-13 11:30:00,40.95,40.95,40.8,40.85,12900.0,22.1201,22.1201,22.0391,22.0661,12900.0
2005-06-13 12:00:00,40.86,40.92,40.83,40.91,5300.0,22.0715,22.1039,22.0553,22.0985,5300.0
2005-06-13 12:30:00,40.91,41.0,40.88,40.95,6700.0,22.0985,22.1471,22.0823,22.1201,6700.0
2005-06-13 13:00:00,40.93,41.06,40.91,41.06,5600.0,22.1093,22.1795,22.0985,22.1795,5600.0
2005-06-13 13:30:00,41.02,41.04,40.9,40.9,11200.0,22.1579,22.1687,22.0931,22.0931,11200.0
2005-06-13 14:00:00,40.89,41.04,40.86,40.91,11200.0,22.0877,22.1687,22.0715,22.0985,11200.0
2005-06-13 14:30:00,40.91,41.03,40.89,41.0,7000.0,22.0985,22.1633,22.0877,22.1471,7000.0
2005-06-13 15:00:00,41.0,41.03,40.92,41.02,11500.0,22.1471,22.1633,22.1039,22.1579,11500.0
2005-06-13 15:30:00,41.03,41.15,41.01,41.11,13100.0,22.1633,22.2281,22.1525,22.2065,13100.0
2005-06-14 09:30:00,41.1,41.39,41.05,41.37,13300.0,22.2011,22.3578,22.1741,22.347,13300.0
2005-06-14 10:00:00,41.37,41.48,41.34,41.42,16200.0,22.347,22.4064,22.3308,22.374,16200.0
2005-06-14 10:30:00,41.41,41.47,41.39,41.46,8400.0,22.3686,22.401,22.3578,22.3956,8400.0
2005-06-14 11:00:00,41.47,41.47,41.3,41.3,10600.0,22.401,22.401,22.3092,22.3092,10600.0
2005-06-14 11:30:00,41.31,41.43,41.3,41.4,8000.0,22.3146,22.3794,22.3092,22.3632,8000.0
2005-06-14 12:00:00,41.38,41.49,41.35,41.49,12000.0,22.3524,22.4118,22.3362,22.4118,12000.0
2005-06-14 12:30:00,41.49,41.49,41.42,41.46,7000.0,22.4118,22.4118,22.374,22.3956,7000.0
2005-06-14 13:00:00,41.47,41.47,41.35,41.46,4400.0,22.401,22.401,22.3362,22.3956,4400.0
2005-06-14 13:30:00,41.43,41.59,41.4,41.58,29900.0,22.3794,22.4658,22.3632,22.4604,29900.0
2005-06-14 14:00:00,41.59,41.59,41.39,41.41,10800.0,22.4658,22.4658,22.3578,22.3686,10800.0
2005-06-14 14:30:00,41.41,41.5,41.39,41.49,6100.0,22.3686,22.4172,22.3578,22.4118,6100.0
2005-06-14 15:00:00,41.49,41.55,41.49,41.53,17700.0,22.4118,22.4442,22.4118,22.4334,17700.0
2005-06-14 15:30:00,41.53,41.8,41.5,41.7,35000.0,22.4334,22.5793,22.4172,22.5252,35000.0
2005-06-15 09:30:00,41.79,41.84,41.62,41.65,35700.0,22.5739,22.6009,22.482,22.4982,35700.0
2005-06-15 10:00:00,41.64,41.71,41.51,41.52,22700.0,22.4928,22.5306,22.4226,22.428,22700.0
2005-06-15 10:30:00,41.51,41.55,41.41,41.5,22600.0,22.4226,22.4442,22.3686,22.4172,22600.0
2005-06-15 11:00:00,41.46,41.54,41.42,41.5,11000.0,22.3956,22.4388,22.374,22.4172,11000.0
2005-06-15 11:30:00,41.53,41.53,41.41,41.45,33100.0,22.4334,22.4334,22.3686,22.3902,33100.0
2005-06-15 12:00:00,41.44,41.46,41.39,41.41,14800.0,22.3848,22.3956,22.3578,22.3686,14800.0
2005-06-15 12:30:00,41.4,41.47,41.38,41.41,7500.0,22.3632,22.401,22.3524,22.3686,7500.0
2005-06-15 13:00:00,41.43,41.45,41.37,41.38,7000.0,22.3794,22.3902,22.347,22.3524,7000.0
2005-06-15 13:30:00,41.38,41.53,41.38,41.49,16400.0,22.3524,22.4334,22.3524,22.4118,16400.0
2005-06-15 14:00:00,41.49,41.53,41.43,41.53,8300.0,22.4118,22.4334,22.3794,22.4334,8300.0
2005-06-15 14:30:00,41.53,41.58,41.51,41.51,10700.0,22.4334,22.4604,22.4226,22.4226,10700.0
2005-06-15 15:00:00,41.46,41.6,41.45,41.59,13700.0,22.3956,22.4712,22.3902,22.4658,13700.0
2005-06-15 15:30:00,41.59,41.68,41.58,41.65,24000.0,22.4658,22.5144,22.4604,22.4982,24000.0
2005-06-16 09:30:00,41.53,41.61,41.36,41.46,27400.0,22.4334,22.4766,22.3416,22.3956,27400.0
2005-06-16 10:00:00,41.52,41.67,41.51,41.65,11300.0,22.428,22.509,22.4226,22.4982,11300.0
2005-06-16 10:30:00,41.67,41.68,41.56,41.57,22800.0,22.509,22.5144,22.4496,22.455,22800.0
2005-06-16 11:00:00,41.57,41.67,41.56,41.64,12000.0,22.455,22.509,22.4496,22.4928,12000.0
2005-06-16 11:30:00,41.64,41.66,41.6,41.64,13500.0,22.4928,22.5036,22.4712,22.4928,13500.0
2005-06-16 12:00:00,41.64,41.65,41.55,41.6,11000.0,22.4928,22.4982,22.4442,22.4712,11000.0
2005-06-16 12:30:00,41.58,41.65,41.56,41.59,10900.0,22.4604,22.4982,22.4496,22.4658,10900.0
2005-06-16 13:00:00,41.59,41.64,41.56,41.62,10100.0,22.4658,22.4928,22.4496,22.482,10100.0
2005-06-16 13:30:00,41.63,41.65,41.58,41.63,12100.0,22.4874,22.4982,22.4604,22.4874,12100.0
2005-06-16 14:00:00,41.64,41.65,41.6,41.6,21100.0,22.4928,22.4982,22.4712,22.4712,21100.0
2005-06-16 14:30:00,41.62,41.65,41.6,41.62,19900.0,22.482,22.4982,22.4712,22.482,19900.0
2005-06-16 15:00:00,41.61,41.64,41.58,41.61,17200.0,22.4766,22.4928,22.4604,22.4766,17200.0
2005-06-16 15:30:00,41.62,41.65,41.61,41.64,16200.0,22.482,22.4982,22.4766,22.4928,16200.0
2005-06-17 09:30:00,41.64,41.8,41.54,41.66,142600.0,22.4928,22.5793,22.4388,22.5036,142600.0
2005-06-17 10:00:00,41.71,41.86,41.71,41.83,11400.0,22.5306,22.6117,22.5306,22.5955,11400.0
2005-06-17 10:30:00,41.84,41.99,41.84,41.93,18800.0,22.6009,22.6819,22.6009,22.6495,18800.0
2005-06-17 11:00:00,41.92,42.0,41.84,41.95,15700.0,22.6441,22.6873,22.6009,22.6603,15700.0
2005-06-17 11:30:00,41.95,42.0,41.78,41.84,15500.0,22.6603,22.6873,22.5685,22.6009,15500.0
2005-06-17 12:00:00,41.85,41.88,41.75,41.88,8200.0,22.6063,22.6225,22.5523,22.6225,8200.0
2005-06-17 12:30:00,41.86,41.92,41.86,41.92,3100.0,22.6117,22.6441,22.6117,22.6441,3100.0
2005-06-17 13:00:00,41.91,42.0,41.91,41.98,10600.0,22.6387,22.6873,22.6387,22.6765,10600.0
2005-06-17 13:30:00,41.99,42.19,41.99,42.11,14400.0,22.6819,22.7899,22.6819,22.7467,14400.0
2005-06-17 14:00:00,42.11,42.14,41.98,42.02,7900.0,22.7467,22.7629,22.6765,22.6981,7900.0
2005-06-17 14:30:00,42.05,42.05,41.87,41.9,5900.0,22.7143,22.7143,22.6171,22.6333,5900.0
2005-06-17 15:00:00,41.89,41.99,41.82,41.9,11800.0,22.6279,22.6819,22.5901,22.6333,11800.0
2005-06-17 15:30:00,41.9,41.95,41.82,41.94,21100.0,22.6333,22.6603,22.5901,22.6549,21100.0
2005-06-20 09:30:00,41.95,41.99,41.87,41.93,6500.0,22.6603,22.6819,22.6171,22.6495,6500.0
2005-06-20 10:00:00,41.9,41.99,41.89,41.9,13800.0,22.6333,22.6819,22.6279,22.6333,13800.0
2005-06-20 10:30:00,41.89,41.92,41.76,41.88,27700.0,22.6279,22.6441,22.5577,22.6225,27700.0
2005-06-20 11:00:00,41.89,42.0,41.89,41.98,14800.0,22.6279,22.6873,22.6279,22.6765,14800.0
2005-06-20 11:30:00,41.99,42.24,41.99,42.24,17100.0,22.6819,22.8169,22.6819,22.8169,17100.0
2005-06-20 12:00:00,42.23,42.23,42.1,42.15,7900.0,22.8115,22.8115,22.7413,22.7683,7900.0
2005-06-20 12:30:00,42.16,42.18,42.13,42.18,11300.0,22.7737,22.7845,22.7575,22.7845,11300.0
2005-06-20 13:00:00,42.17,42.22,42.14,42.21,13400.0,22.7791,22.8061,22.7629,22.8007,13400.0
2005-06-20 13:30:00,42.22,42.3,42.21,42.25,13800.0,22.8061,22.8493,22.8007,22.8223,13800.0
2005-06-20 14:00:00,42.25,42.28,42.21,42.28,8100.0,22.8223,22.8385,22.8007,22.8385,8100.0
2005-06-20 14:30:00,42.28,42.32,42.28,42.3,10200.0,22.8385,22.8602,22.8385,22.8493,10200.0
2005-06-20 15:00:00,42.31,42.37,42.27,42.27,12400.0,22.8548,22.8872,22.8331,22.8331,12400.0
2005-06-20 15:30:00,42.25,42.26,42.1,42.14,26700.0,22.8223,22.8277,22.7413,22.7629,26700.0
2005-06-21 09:30:00,42.2,42.28,42.0,42.02,23200.0,22.7953,22.8385,22.6873,22.6981,23200.0
2005-06-21 10:00:00,42.06,42.06,41.81,41.88,15600.0,22.7197,22.7197,22.5847,22.6225,15600.0
2005-06-21 10:30:00,41.88,41.93,41.81,41.85,11600.0,22.6225,22.6495,22.5847,22.6063,11600.0
2005-06-21 11:00:00,41.86,41.91,41.86,41.87,2200.0,22.6117,22.6387,22.6117,22.6171,2200.0
2005-06-21 11:30:00,41.87,41.9,41.83,41.86,7000.0,22.6171,22.6333,22.5955,22.6117,7000.0
2005-06-21 12:00:00,41.86,41.93,41.86,41.9,6400.0,22.6117,22.6495,22.6117,22.6333,6400.0
2005-06-21 12:30:00,41.91,42.0,41.86,41.91,4200.0,22.6387,22.6873,22.6117,22.6387,4200.0
2005-06-21 13:00:00,41.91,41.92,41.82,41.82,8500.0,22.6387,22.6441,22.5901,22.5901,8500.0
2005-06-21 13:30:00,41.82,41.85,41.79,41.81,11800.0,22.5901,22.6063,22.5739,22.5847,11800.0
2005-06-21 14:00:00,41.81,41.81,41.62,41.7,8000.0,22.5847,22.5847,22.482,22.5252,8000.0
2005-06-21 14:30:00,41.7,41.77,41.64,41.7,5900.0,22.5252,22.5631,22.4928,22.5252,5900.0
2005-06-21 15:00:00,41.7,41.81,41.6,41.6,8200.0,22.5252,22.5847,22.4712,22.4712,8200.0
2005-06-21 15:30:00,41.56,41.68,41.55,41.6,7600.0,22.4496,22.5144,22.4442,22.4712,7600.0
2005-06-22 09:30:00,41.77,41.99,41.71,41.75,17000.0,22.5631,22.6819,22.5306,22.5523,17000.0
2005-06-22 10:00:00,41.72,41.78,41.72,41.77,5100.0,22.536,22.5685,22.536,22.5631,5100.0
2005-06-22 10:30:00,41.77,41.79,41.65,41.67,7100.0,22.5631,22.5739,22.4982,22.509,7100.0
2005-06-22 11:00:00,41.68,41.69,41.55,41.56,5600.0,22.5144,22.5198,22.4442,22.4496,5600.0
2005-06-22 11:30:00,41.56,41.62,41.53,41.58,8200.0,22.4496,22.482,22.4334,22.4604,8200.0
2005-06-22 12:00:00,41.53,41.6,41.51,41.54,6400.0,22.4334,22.4712,22.4226,22.4388,6400.0
2005-06-22 12:30:00,41.54,41.6,41.5,41.6,6700.0,22.4388,22.4712,22.4172,22.4712,6700.0
2005-06-22 13:00:00,41.61,41.7,41.6,41.68,9000.0,22.4766,22.5252,22.4712,22.5144,9000.0
2005-06-22 13:30:00,41.64,41.68,41.61,41.61,4400.0,22.4928,22.5144,22.4766,22.4766,4400.0
2005-06-22 14:00:00,41.61,41.63,41.51,41.6,6300.0,22.4766,22.4874,22.4226,22.4712,6300.0
2005-06-22 14:30:00,41.61,41.62,41.5,41.52,9500.0,22.4766,22.482,22.4172,22.428,9500.0
2005-06-22 15:00:00,41.55,41.57,41.49,41.55,6800.0,22.4442,22.455,22.4118,22.4442,6800.0
2005-06-22 15:30:00,41.55,41.66,41.46,41.47,27100.0,22.4442,22.5036,22.3956,22.401,27100.0
2005-06-23 09:30:00,41.47,41.67,41.47,41.66,6400.0,22.401,22.509,22.401,22.5036,6400.0
2005-06-23 10:00:00,41.66,41.77,41.66,41.75,6000.0,22.5036,22.5631,22.5036,22.5523,6000.0
2005-06-23 10:30:00,41.75,41.77,41.64,41.7,19500.0,22.5523,22.5631,22.4928,22.5252,19500.0
2005-06-23 11:00:00,41.81,41.81,41.72,41.77,2600.0,22.5847,22.5847,22.536,22.5631,2600.0
2005-06-23 11:30:00,41.76,41.79,41.69,41.78,3600.0,22.5577,22.5739,22.5198,22.5685,3600.0
2005-06-23 12:00:00,41.75,41.75,41.7,41.71,3400.0,22.5523,22.5523,22.5252,22.5306,3400.0
2005-06-23 12:30:00,41.69,41.7,41.66,41.67,9300.0,22.5198,22.5252,22.5036,22.509,9300.0
2005-06-23 13:00:00,41.65,41.73,41.65,41.69,3700.0,22.4982,22.5414,22.4982,22.5198,3700.0
2005-06-23 13:30:00,41.68,41.69,41.48,41.52,17600.0,22.5144,22.5198,22.4064,22.428,17600.0
2005-06-23 14:00:00,41.53,41.57,41.47,41.55,14100.0,22.4334,22.455,22.401,22.4442,14100.0
2005-06-23 14:30:00,41.55,41.6,41.45,41.48,15400.0,22.4442,22.4712,22.3902,22.4064,15400.0
2005-06-23 15:00:00,41.45,41.47,41.31,41.32,15600.0,22.3902,22.401,22.3146,22.32,15600.0
2005-06-23 15:30:00,41.33,41.36,41.27,41.27,26300.0,22.3254,22.3416,22.293,22.293,26300.0
2005-06-24 09:30:00,41.26,41.43,41.16,41.33,43200.0,22.2876,22.3794,22.2336,22.3254,43200.0
2005-06-24 10:00:00,41.31,41.42,41.13,41.15,23000.0,22.3146,22.374,22.2173,22.2281,23000.0
2005-06-24 10:30:00,41.15,41.29,41.15,41.23,21900.0,22.2281,22.3038,22.2281,22.2714,21900.0
2005-06-24 11:00:00,41.24,41.28,41.14,41.14,7100.0,22.2768,22.2984,22.2227,22.2227,7100.0
2005-06-24 11:30:00,41.15,41.2,41.04,41.05,11900.0,22.2281,22.2552,22.1687,22.1741,11900.0
2005-06-24 12:00:00,41.07,41.13,41.0,41.07,9800.0,22.1849,22.2173,22.1471,22.1849,9800.0
2005-06-24 12:30:00,41.09,41.1,41.03,41.03,4600.0,22.1957,22.2011,22.1633,22.1633,4600.0
2005-06-24 13:00:00,41.03,41.04,40.91,40.94,10800.0,22.1633,22.1687,22.0985,22.1147,10800.0
2005-06-24 13:30:00,40.94,40.98,40.92,40.94,14300.0,22.1147,22.1363,22.1039,22.1147,14300.0
2005-06-24 14:00:00,40.96,41.0,40.9,41.0,10800.0,22.1255,22.1471,22.0931,22.1471,10800.0
2005-06-24 14:30:00,40.98,40.99,40.82,40.85,14100.0,22.1363,22.1417,22.0499,22.0661,14100.0
2005-06-24 15:00:00,40.85,40.95,40.76,40.95,11900.0,22.0661,22.1201,22.0175,22.1201,11900.0
2005-06-24 15:30:00,40.96,41.04,40.84,40.9,14100.0,22.1255,22.1687,22.0607,22.0931,14100.0
2005-06-27 09:30:00,41.0,41.1,40.9,40.96,13300.0,22.1471,22.2011,22.0931,22.1255,13300.0
2005-06-27 10:00:00,40.9,40.96,40.88,40.96,4500.0,22.0931,22.1255,22.0823,22.1255,4500.0
2005-06-27 10:30:00,40.95,41.06,40.93,40.96,17100.0,22.1201,22.1795,22.1093,22.1255,17100.0
2005-06-27 11:00:00,40.96,40.98,40.87,40.96,19300.0,22.1255,22.1363,22.0769,22.1255,19300.0
2005-06-27 11:30:00,40.95,40.96,40.93,40.95,7100.0,22.1201,22.1255,22.1093,22.1201,7100.0
2005-06-27 12:00:00,40.97,40.97,40.89,40.94,5400.0,22.1309,22.1309,22.0877,22.1147,5400.0
2005-06-27 12:30:00,40.94,40.94,40.87,40.9,15900.0,22.1147,22.1147,22.0769,22.0931,15900.0
2005-06-27 13:00:00,40.9,40.9,40.86,40.89,14800.0,22.0931,22.0931,22.0715,22.0877,14800.0
2005-06-27 13:30:00,40.89,40.92,40.79,40.79,22500.0,22.0877,22.1039,22.0337,22.0337,22500.0
2005-06-27 14:00:00,40.79,40.85,40.76,40.85,31300.0,22.0337,22.0661,22.0175,22.0661,31300.0
2005-06-27 14:30:00,40.85,40.87,40.82,40.84,11700.0,22.0661,22.0769,22.0499,22.0607,11700.0
2005-06-27 15:00:00,40.84,40.85,40.77,40.78,32400.0,22.0607,22.0661,22.0229,22.0283,32400.0
2005-06-27 15:30:00,40.78,40.8,40.7,40.8,34000.0,22.0283,22.0391,21.9851,22.0391,34000.0
2005-06-28 09:30:00,40.2,40.21,39.98,39.98,28000.0,22.0923,22.0978,21.9714,21.9714,28000.0
2005-06-28 10:00:00,39.9,39.99,39.87,39.87,28200.0,21.9274,21.9769,21.9109,21.9109,28200.0
2005-06-28 10:30:00,39.87,39.89,39.81,39.88,16100.0,21.9109,21.9219,21.878,21.9164,16100.0
2005-06-28 11:00:00,39.86,39.87,39.72,39.79,32800.0,21.9054,21.9109,21.8285,21.867,32800.0
2005-06-28 11:30:00,39.79,39.83,39.78,39.81,19200.0,21.867,21.8889,21.8615,21.878,19200.0
2005-06-28 12:00:00,39.8,39.84,39.8,39.82,19500.0,21.8725,21.8944,21.8725,21.8834,19500.0
2005-06-28 12:30:00,39.84,39.84,39.81,39.84,5500.0,21.8944,21.8944,21.878,21.8944,5500.0
2005-06-28 13:00:00,39.84,39.91,39.84,39.9,11800.0,21.8944,21.9329,21.8944,21.9274,11800.0
2005-06-28 13:30:00,39.89,39.91,39.83,39.9,13800.0,21.9219,21.9329,21.8889,21.9274,13800.0
2005-06-28 14:00:00,39.91,39.93,39.8,39.8,12200.0,21.9329,21.9439,21.8725,21.8725,12200.0
2005-06-28 14:30:00,39.85,39.93,39.85,39.91,21500.0,21.8999,21.9439,21.8999,21.9329,21500.0
2005-06-28 15:00:00,39.93,39.99,39.9,39.96,20100.0,21.9439,21.9769,21.9274,21.9604,20100.0
2005-06-28 15:30:00,39.97,40.08,39.97,40.04,31000.0,21.9659,22.0263,21.9659,22.0044,31000.0
2005-06-29 09:30:00,40.01,40.06,39.91,39.97,23300.0,21.9879,22.0153,21.9329,21.9659,23300.0
2005-06-29 10:00:00,40.01,40.05,39.94,40.05,14200.0,21.9879,22.0098,21.9494,22.0098,14200.0
2005-06-29 10:30:00,40.05,40.11,40.05,40.1,21600.0,22.0098,22.0428,22.0098,22.0373,21600.0
2005-06-29 11:00:00,40.11,40.11,40.01,40.02,16500.0,22.0428,22.0428,21.9879,21.9934,16500.0
2005-06-29 11:30:00,40.02,40.07,40.01,40.03,7700.0,21.9934,22.0208,21.9879,21.9989,7700.0
2005-06-29 12:00:00,40.04,40.04,39.93,40.02,12300.0,22.0044,22.0044,21.9439,21.9934,12300.0
2005-06-29 12:30:00,40.0,40.12,40.0,40.09,8200.0,21.9824,22.0483,21.9824,22.0318,8200.0
2005-06-29 13:00:00,40.09,40.1,39.95,40.0,13400.0,22.0318,22.0373,21.9549,21.9824,13400.0
2005-06-29 13:30:00,39.99,40.04,39.87,39.94,11100.0,21.9769,22.0044,21.9109,21.9494,11100.0
2005-06-29 14:00:00,39.97,40.0,39.92,40.0,4300.0,21.9659,21.9824,21.9384,21.9824,4300.0
2005-06-29 14:30:00,39.98,40.05,39.94,40.01,21500.0,21.9714,22.0098,21.9494,21.9879,21500.0
2005-06-29 15:00:00,40.04,40.05,40.0,40.0,16700.0,22.0044,22.0098,21.9824,21.9824,16700.0
2005-06-29 15:30:00,40.0,40.04,40.0,40.04,13100.0,21.9824,22.0044,21.9824,22.0044,13100.0
2005-06-30 09:30:00,40.01,40.06,39.79,39.85,15700.0,21.9879,22.0153,21.867,21.8999,15700.0
2005-06-30 10:00:00,39.8,39.81,39.49,39.68,21700.0,21.8725,21.878,21.7021,21.8065,21700.0
2005-06-30 10:30:00,39.64,39.7,39.56,39.6,16200.0,21.7845,21.8175,21.7406,21.7625,16200.0
2005-06-30 11:00:00,39.57,39.71,39.55,39.71,16700.0,21.7461,21.823,21.7351,21.823,16700.0
2005-06-30 11:30:00,39.72,39.86,39.69,39.73,18900.0,21.8285,21.9054,21.812,21.834,18900.0
2005-06-30 12:00:00,39.73,39.9,39.7,39.9,12000.0,21.834,21.9274,21.8175,21.9274,12000.0
2005-06-30 12:30:00,39.89,40.01,39.89,40.01,10000.0,21.9219,21.9879,21.9219,21.9879,10000.0
2005-06-30 13:00:00,40.01,40.15,40.01,40.13,7600.0,21.9879,22.0648,21.9879,22.0538,7600.0
2005-06-30 13:30:00,40.14,40.22,40.13,40.19,8100.0,22.0593,22.1033,22.0538,22.0868,8100.0
2005-06-30 14:00:00,40.19,40.2,39.81,39.96,24900.0,22.0868,22.0923,21.878,21.9604,24900.0
2005-06-30 14:30:00,40.0,40.02,39.87,40.0,15100.0,21.9824,21.9934,21.9109,21.9824,15100.0
2005-06-30 15:00:00,39.99,40.0,39.85,39.9,21800.0,21.9769,21.9824,21.8999,21.9274,21800.0
2005-06-30 15:30:00,39.91,39.95,39.83,39.84,37700.0,21.9329,21.9549,21.8889,21.8944,37700.0
2005-07-01 09:30:00,39.85,40.0,39.8,40.0,15700.0,21.8999,21.9824,21.8725,21.9824,15700.0
2005-07-01 10:00:00,40.0,40.18,39.95,40.18,37700.0,21.9824,22.0813,21.9549,22.0813,37700.0
2005-07-01 10:30:00,40.18,40.2,40.0,40.01,12500.0,22.0813,22.0923,21.9824,21.9879,12500.0
2005-07-01 11:00:00,40.02,40.11,39.92,40.08,13800.0,21.9934,22.0428,21.9384,22.0263,13800.0
2005-07-01 11:30:00,40.12,40.12,39.81,39.82,10900.0,22.0483,22.0483,21.878,21.8834,10900.0
2005-07-01 12:00:00,39.84,39.97,39.84,39.93,4600.0,21.8944,21.9659,21.8944,21.9439,4600.0
2005-07-01 12:30:00,39.94,39.97,39.93,39.96,2100.0,21.9494,21.9659,21.9439,21.9604,2100.0
2005-07-01 13:00:00,39.96,40.02,39.96,40.0,6900.0,21.9604,21.9934,21.9604,21.9824,6900.0
2005-07-01 13:30:00,40.0,40.04,39.95,40.04,10200.0,21.9824,22.0044,21.9549,22.0044,10200.0
2005-07-01 14:00:00,40.04,40.06,40.02,40.02,4100.0,22.0044,22.0153,21.9934,21.9934,4100.0
2005-07-01 14:30:00,40.01,40.12,40.0,40.1,27400.0,21.9879,22.0483,21.9824,22.0373,27400.0
2005-07-01 15:00:00,40.1,40.11,40.03,40.09,8400.0,22.0373,22.0428,21.9989,22.0318,8400.0
2005-07-01 15:30:00,40.09,40.19,40.06,40.15,33600.0,22.0318,22.0868,22.0153,22.0648,33600.0
2005-07-05 09:30:00,40.15,40.15,40.08,40.1,66700.0,22.0648,22.0648,22.0263,22.0373,66700.0
2005-07-05 10:00:00,40.1,40.14,40.07,40.14,33500.0,22.0373,22.0593,22.0208,22.0593,33500.0
2005-07-05 10:30:00,40.12,40.23,40.12,40.22,29800.0,22.0483,22.1088,22.0483,22.1033,29800.0
2005-07-05 11:00:00,40.23,40.35,40.23,40.35,16100.0,22.1088,22.1747,22.1088,22.1747,16100.0
2005-07-05 11:30:00,40.38,40.38,40.25,40.3,15600.0,22.1912,22.1912,22.1198,22.1472,15600.0
2005-07-05 12:00:00,40.38,40.47,40.28,40.47,11100.0,22.1912,22.2407,22.1362,22.2407,11100.0
2005-07-05 12:30:00,40.53,40.7,40.53,40.68,8900.0,22.2736,22.3671,22.2736,22.3561,8900.0
2005-07-05 13:00:00,40.68,40.77,40.67,40.74,8800.0,22.3561,22.4055,22.3506,22.389,8800.0
2005-07-05 13:30:00,40.74,40.86,40.69,40.83,9800.0,22.389,22.455,22.3616,22.4385,9800.0
2005-07-05 14:00:00,40.77,40.82,40.65,40.68,10400.0,22.4055,22.433,22.3396,22.3561,10400.0
2005-07-05 14:30:00,40.68,40.8,40.68,40.77,9100.0,22.3561,22.422,22.3561,22.4055,9100.0
2005-07-05 15:00:00,40.77,40.77,40.65,40.65,12900.0,22.4055,22.4055,22.3396,22.3396,12900.0
2005-07-05 15:30:00,40.69,40.85,40.69,40.78,23900.0,22.3616,22.4495,22.3616,22.411,23900.0
2005-07-06 09:30:00,40.7,40.83,40.63,40.78,23900.0,22.3671,22.4385,22.3286,22.411,23900.0
2005-07-06 10:00:00,40.76,40.83,40.7,40.72,35800.0,22.4,22.4385,22.3671,22.3781,35800.0
2005-07-06 10:30:00,40.72,40.72,40.6,40.67,6000.0,22.3781,22.3781,22.3121,22.3506,6000.0
2005-07-06 11:00:00,40.64,40.7,40.62,40.67,3400.0,22.3341,22.3671,22.3231,22.3506,3400.0
2005-07-06 11:30:00,40.66,40.75,40.66,40.75,4100.0,22.3451,22.3945,22.3451,22.3945,4100.0
2005-07-06 12:00:00,40.78,40.78,40.61,40.62,7200.0,22.411,22.411,22.3176,22.3231,7200.0
2005-07-06 12:30:00,40.62,40.63,40.56,40.56,5200.0,22.3231,22.3286,22.2901,22.2901,5200.0
2005-07-06 13:00:00,40.57,40.6,40.53,40.58,5900.0,22.2956,22.3121,22.2736,22.3011,5900.0
2005-07-06 13:30:00,40.61,40.71,40.61,40.71,5000.0,22.3176,22.3726,22.3176,22.3726,5000.0
2005-07-06 14:00:00,40.73,40.75,40.6,40.7,9300.0,22.3835,22.3945,22.3121,22.3671,9300.0
2005-07-06 14:30:00,40.74,40.74,40.56,40.68,5800.0,22.389,22.389,22.2901,22.3561,5800.0
2005-07-06 15:00:00,40.69,40.73,40.59,40.6,7800.0,22.3616,22.3835,22.3066,22.3121,7800.0
2005-07-06 15:30:00,40.6,40.69,40.5,40.5,18400.0,22.3121,22.3616,22.2571,22.2571,18400.0
2005-07-07 09:30:00,40.05,40.1,39.94,39.99,16900.0,22.0098,22.0373,21.9494,21.9769,16900.0
2005-07-07 10:00:00,40.01,40.2,39.95,40.16,7000.0,21.9879,22.0923,21.9549,22.0703,7000.0
2005-07-07 10:30:00,40.1,40.21,40.1,40.13,33800.0,22.0373,22.0978,22.0373,22.0538,33800.0
2005-07-07 11:00:00,40.19,40.21,39.99,40.21,7800.0,22.0868,22.0978,21.9769,22.0978,7800.0
2005-07-07 11:30:00,40.18,40.24,40.06,40.24,9800.0,22.0813,22.1143,22.0153,22.1143,9800.0
2005-07-07 12:00:00,40.24,40.3,40.23,40.3,23600.0,22.1143,22.1472,22.1088,22.1472,23600.0
2005-07-07 12:30:00,40.32,40.36,40.29,40.36,3400.0,22.1582,22.1802,22.1417,22.1802,3400.0
2005-07-07 13:00:00,40.36,40.39,40.28,40.3,15300.0,22.1802,22.1967,22.1362,22.1472,15300.0
2005-07-07 13:30:00,40.33,40.35,40.3,40.31,12600.0,22.1637,22.1747,22.1472,22.1527,12600.0
2005-07-07 14:00:00,40.32,40.38,40.31,40.38,16100.0,22.1582,22.1912,22.1527,22.1912,16100.0
2005-07-07 14:30:00,40.35,40.37,40.28,40.28,5500.0,22.1747,22.1857,22.1362,22.1362,5500.0
2005-07-07 15:00:00,40.31,40.39,40.17,40.2,11200.0,22.1527,22.1967,22.0758,22.0923,11200.0
2005-07-07 15:30:00,40.24,40.25,40.15,40.18,22100.0,22.1143,22.1198,22.0648,22.0813,22100.0
2005-07-08 09:30:00,40.13,40.25,40.07,40.2,7700.0,22.0538,22.1198,22.0208,22.0923,7700.0
2005-07-08 10:00:00,40.15,40.27,40.07,40.27,12100.0,22.0648,22.1308,22.0208,22.1308,12100.0
2005-07-08 10:30:00,40.27,40.38,40.22,40.38,20500.0,22.1308,22.1912,22.1033,22.1912,20500.0
2005-07-08 11:00:00,40.39,40.44,40.3,40.4,10300.0,22.1967,22.2242,22.1472,22.2022,10300.0
2005-07-08 11:30:00,40.4,40.6,40.4,40.57,7800.0,22.2022,22.3121,22.2022,22.2956,7800.0
2005-07-08 12:00:00,40.57,40.63,40.56,40.61,42500.0,22.2956,22.3286,22.2901,22.3176,42500.0
2005-07-08 12:30:00,40.64,40.83,40.59,40.75,22500.0,22.3341,22.4385,22.3066,22.3945,22500.0
2005-07-08 13:00:00,40.75,40.77,40.67,40.7,53700.0,22.3945,22.4055,22.3506,22.3671,53700.0
2005-07-08 13:30:00,40.71,40.78,40.69,40.73,15300.0,22.3726,22.411,22.3616,22.3835,15300.0
2005-07-08 14:00:00,40.73,40.77,40.69,40.71,27500.0,22.3835,22.4055,22.3616,22.3726,27500.0
2005-07-08 14:30:00,40.75,40.75,40.65,40.7,13200.0,22.3945,22.3945,22.3396,22.3671,13200.0
2005-07-08 15:00:00,40.7,40.75,40.68,40.7,26200.0,22.3671,22.3945,22.3561,22.3671,26200.0
2005-07-08 15:30:00,40.7,40.82,40.7,40.72,25100.0,22.3671,22.433,22.3671,22.3781,25100.0
2005-07-11 09:30:00,40.7,40.75,40.49,40.75,24000.0,22.3671,22.3945,22.2517,22.3945,24000.0
2005-07-11 10:00:00,40.75,40.89,40.65,40.89,13200.0,22.3945,22.4715,22.3396,22.4715,13200.0
2005-07-11 10:30:00,40.94,41.03,40.85,40.88,28400.0,22.499,22.5484,22.4495,22.466,28400.0
2005-07-11 11:00:00,40.88,41.09,40.87,41.08,16800.0,22.466,22.5814,22.4605,22.5759,16800.0
2005-07-11 11:30:00,41.05,41.08,40.99,41.04,10500.0,22.5594,22.5759,22.5264,22.5539,10500.0
2005-07-11 12:00:00,41.04,41.04,40.99,41.0,10100.0,22.5539,22.5539,22.5264,22.5319,10100.0
2005-07-11 12:30:00,41.01,41.03,40.91,41.01,19000.0,22.5374,22.5484,22.4825,22.5374,19000.0
2005-07-11 13:00:00,41.02,41.22,40.98,41.18,31100.0,22.5429,22.6528,22.5209,22.6308,31100.0
2005-07-11 13:30:00,41.2,41.33,41.15,41.31,70000.0,22.6418,22.7133,22.6144,22.7023,70000.0
2005-07-11 14:00:00,41.3,41.3,41.23,41.24,8300.0,22.6968,22.6968,22.6583,22.6638,8300.0
2005-07-11 14:30:00,41.25,41.3,41.25,41.29,8700.0,22.6693,22.6968,22.6693,22.6913,8700.0
2005-07-11 15:00:00,41.29,41.3,41.17,41.27,9300.0,22.6913,22.6968,22.6254,22.6803,9300.0
2005-07-11 15:30:00,41.28,41.36,41.24,41.36,28100.0,22.6858,22.7298,22.6638,22.7298,28100.0
2005-07-12 09:30:00,41.0,41.02,40.67,40.84,45100.0,22.5319,22.5429,22.3506,22.444,45100.0
2005-07-12 10:00:00,40.86,40.98,40.77,40.93,25000.0,22.455,22.5209,22.4055,22.4935,25000.0
2005-07-12 10:30:00,40.94,41.2,40.93,41.12,8400.0,22.499,22.6418,22.4935,22.5979,8400.0
2005-07-12 11:00:00,41.14,41.24,40.96,40.96,13200.0,22.6089,22.6638,22.5099,22.5099,13200.0
2005-07-12 11:30:00,40.96,41.21,40.96,41.12,9500.0,22.5099,22.6473,22.5099,22.5979,9500.0
2005-07-12 12:00:00,41.05,41.19,41.05,41.13,5600.0,22.5594,22.6363,22.5594,22.6034,5600.0
2005-07-12 12:30:00,41.12,41.25,41.08,41.22,12700.0,22.5979,22.6693,22.5759,22.6528,12700.0
2005-07-12 13:00:00,41.21,41.34,41.15,41.34,5400.0,22.6473,22.7188,22.6144,22.7188,5400.0
2005-07-12 13:30:00,41.44,41.45,41.25,41.44,8600.0,22.7737,22.7792,22.6693,22.7737,8600.0
2005-07-12 14:00:00,41.44,41.5,41.38,41.41,8500.0,22.7737,22.8067,22.7408,22.7572,8500.0
2005-07-12 14:30:00,41.42,41.53,41.36,41.44,11700.0,22.7627,22.8232,22.7298,22.7737,11700.0
2005-07-12 15:00:00,41.41,41.52,41.34,41.34,9200.0,22.7572,22.8177,22.7188,22.7188,9200.0
2005-07-12 15:30:00,41.34,41.35,41.15,41.18,13700.0,22.7188,22.7243,22.6144,22.6308,13700.0
2005-07-13 09:30:00,41.3,41.3,40.98,40.98,16600.0,22.6968,22.6968,22.5209,22.5209,16600.0
2005-07-13 10:00:00,40.99,41.0,40.84,40.96,15400.0,22.5264,22.5319,22.444,22.5099,15400.0
2005-07-13 10:30:00,40.95,40.98,40.82,40.96,9400.0,22.5045,22.5209,22.433,22.5099,9400.0
2005-07-13 11:00:00,40.96,40.96,40.8,40.92,30000.0,22.5099,22.5099,22.422,22.488,30000.0
2005-07-13 11:30:00,40.9,40.95,40.84,40.85,4800.0,22.477,22.5045,22.444,22.4495,4800.0
2005-07-13 12:00:00,40.86,40.87,40.76,40.84,5200.0,22.455,22.4605,22.4,22.444,5200.0
2005-07-13 12:30:00,40.82,40.84,40.75,40.79,3800.0,22.433,22.444,22.3945,22.4165,3800.0
2005-07-13 13:00:00,40.79,40.84,40.75,40.77,3600.0,22.4165,22.444,22.3945,22.4055,3600.0
2005-07-13 13:30:00,40.77,40.87,40.64,40.65,10500.0,22.4055,22.4605,22.3341,22.3396,10500.0
2005-07-13 14:00:00,40.7,40.81,40.65,40.75,6100.0,22.3671,22.4275,22.3396,22.3945,6100.0
2005-07-13 14:30:00,40.74,40.78,40.73,40.73,6000.0,22.389,22.411,22.3835,22.3835,6000.0
2005-07-13 15:00:00,40.74,40.87,40.67,40.85,10600.0,22.389,22.4605,22.3506,22.4495,10600.0
2005-07-13 15:30:00,40.85,40.9,40.68,40.68,13000.0,22.4495,22.477,22.3561,22.3561,13000.0
2005-07-14 09:30:00,40.98,40.98,40.52,40.52,9400.0,22.5209,22.5209,22.2681,22.2681,9400.0
2005-07-14 10:00:00,40.53,40.65,40.17,40.17,12400.0,22.2736,22.3396,22.0758,22.0758,12400.0
2005-07-14 10:30:00,40.17,40.28,39.81,39.98,21500.0,22.0758,22.1362,21.878,21.9714,21500.0
2005-07-14 11:00:00,39.98,40.19,39.98,40.15,13800.0,21.9714,22.0868,21.9714,22.0648,13800.0
2005-07-14 11:30:00,40.25,40.28,40.14,40.18,9800.0,22.1198,22.1362,22.0593,22.0813,9800.0
2005-07-14 12:00:00,40.2,40.24,40.2,40.21,5400.0,22.0923,22.1143,22.0923,22.0978,5400.0
2005-07-14 12:30:00,40.21,40.25,40.2,40.23,15200.0,22.0978,22.1198,22.0923,22.1088,15200.0
2005-07-14 13:00:00,40.21,40.29,40.19,40.23,7000.0,22.0978,22.1417,22.0868,22.1088,7000.0
2005-07-14 13:30:00,40.23,40.23,40.11,40.11,13000.0,22.1088,22.1088,22.0428,22.0428,13000.0
2005-07-14 14:00:00,40.14,40.14,39.93,39.99,6100.0,22.0593,22.0593,21.9439,21.9769,6100.0
2005-07-14 14:30:00,40.0,40.0,39.89,39.89,8500.0,21.9824,21.9824,21.9219,21.9219,8500.0
2005-07-14 15:00:00,39.91,39.98,39.9,39.98,5500.0,21.9329,21.9714,21.9274,21.9714,5500.0
2005-07-14 15:30:00,40.01,40.07,39.87,40.0,16500.0,21.9879,22.0208,21.9109,21.9824,16500.0
2005-07-15 09:30:00,39.65,39.81,39.63,39.76,20000.0,21.79,21.878,21.779,21.8505,20000.0
2005-07-15 10:00:00,39.76,39.76,39.56,39.69,11200.0,21.8505,21.8505,21.7406,21.812,11200.0
2005-07-15 10:30:00,39.71,39.84,39.69,39.83,4400.0,21.823,21.8944,21.812,21.8889,4400.0
2005-07-15 11:00:00,39.85,40.03,39.82,39.98,8600.0,21.8999,21.9989,21.8834,21.9714,8600.0
2005-07-15 11:30:00,40.0,40.08,39.95,40.08,29500.0,21.9824,22.0263,21.9549,22.0263,29500.0
2005-07-15 12:00:00,40.08,40.14,40.05,40.11,15000.0,22.0263,22.0593,22.0098,22.0428,15000.0
2005-07-15 12:30:00,40.13,40.22,40.12,40.2,10200.0,22.0538,22.1033,22.0483,22.0923,10200.0
2005-07-15 13:00:00,40.2,40.25,40.2,40.23,8100.0,22.0923,22.1198,22.0923,22.1088,8100.0
2005-07-15 13:30:00,40.21,40.23,40.17,40.23,6000.0,22.0978,22.1088,22.0758,22.1088,6000.0
2005-07-15 14:00:00,40.23,40.35,40.22,40.31,10300.0,22.1088,22.1747,22.1033,22.1527,10300.0
2005-07-15 14:30:00,40.33,40.39,40.28,40.39,9800.0,22.1637,22.1967,22.1362,22.1967,9800.0
2005-07-15 15:00:00,40.39,40.42,40.37,40.37,7700.0,22.1967,22.2132,22.1857,22.1857,7700.0
2005-07-15 15:30:00,40.34,40.47,40.3,40.47,22000.0,22.1692,22.2407,22.1472,22.2407,22000.0
2005-07-18 09:30:00,40.4,40.4,40.12,40.18,14600.0,22.2022,22.2022,22.0483,22.0813,14600.0
2005-07-18 10:00:00,40.19,40.26,40.17,40.2,6600.0,22.0868,22.1253,22.0758,22.0923,6600.0
2005-07-18 10:30:00,40.24,40.25,40.05,40.09,6500.0,22.1143,22.1198,22.0098,22.0318,6500.0
2005-07-18 11:00:00,40.08,40.2,40.04,40.07,5500.0,22.0263,22.0923,22.0044,22.0208,5500.0
2005-07-18 11:30:00,40.04,40.07,40.0,40.0,7600.0,22.0044,22.0208,21.9824,21.9824,7600.0
2005-07-18 12:00:00,40.0,40.07,39.93,40.01,15200.0,21.9824,22.0208,21.9439,21.9879,15200.0
2005-07-18 12:30:00,40.0,40.09,40.0,40.08,9500.0,21.9824,22.0318,21.9824,22.0263,9500.0
2005-07-18 13:00:00,40.07,40.23,40.06,40.23,9900.0,22.0208,22.1088,22.0153,22.1088,9900.0
2005-07-18 13:30:00,40.25,40.41,40.25,40.4,2800.0,22.1198,22.2077,22.1198,22.2022,2800.0
2005-07-18 14:00:00,40.4,40.41,40.25,40.26,16000.0,22.2022,22.2077,22.1198,22.1253,16000.0
2005-07-18 14:30:00,40.28,40.3,40.21,40.24,10600.0,22.1362,22.1472,22.0978,22.1143,10600.0
2005-07-18 15:00:00,40.25,40.28,40.05,40.14,19800.0,22.1198,22.1362,22.0098,22.0593,19800.0
2005-07-18 15:30:00,40.11,40.24,40.02,40.05,24300.0,22.0428,22.1143,21.9934,22.0098,24300.0
2005-07-19 09:30:00,40.25,40.47,40.19,40.44,8100.0,22.1198,22.2407,22.0868,22.2242,8100.0
2005-07-19 10:00:00,40.45,40.62,40.26,40.62,22600.0,22.2297,22.3231,22.1253,22.3231,22600.0
2005-07-19 10:30:00,40.6,40.7,40.47,40.47,11700.0,22.3121,22.3671,22.2407,22.2407,11700.0
2005-07-19 11:00:00,40.52,40.52,40.36,40.38,6700.0,22.2681,22.2681,22.1802,22.1912,6700.0
2005-07-19 11:30:00,40.43,40.55,40.42,40.45,4200.0,22.2187,22.2846,22.2132,22.2297,4200.0
2005-07-19 12:00:00,40.48,40.49,40.36,40.49,2600.0,22.2462,22.2517,22.1802,22.2517,2600.0
2005-07-19 12:30:00,40.49,40.54,40.47,40.53,3200.0,22.2517,22.2791,22.2407,22.2736,3200.0
2005-07-19 13:00:00,40.55,40.64,40.51,40.52,6000.0,22.2846,22.3341,22.2626,22.2681,6000.0
2005-07-19 13:30:00,40.6,40.65,40.57,40.59,6800.0,22.3121,22.3396,22.2956,22.3066,6800.0
2005-07-19 14:00:00,40.66,40.71,40.57,40.67,6000.0,22.3451,22.3726,22.2956,22.3506,6000.0
2005-07-19 14:30:00,40.69,40.73,40.65,40.71,6600.0,22.3616,22.3835,22.3396,22.3726,6600.0
2005-07-19 15:00:00,40.66,40.87,40.66,40.87,10600.0,22.3451,22.4605,22.3451,22.4605,10600.0
2005-07-19 15:30:00,40.82,40.88,40.66,40.74,12100.0,22.433,22.466,22.3451,22.389,12100.0
2005-07-20 09:30:00,40.53,40.7,40.53,40.7,6100.0,22.2736,22.3671,22.2736,22.3671,6100.0
2005-07-20 10:00:00,40.67,40.67,40.45,40.52,7400.0,22.3506,22.3506,22.2297,22.2681,7400.0
2005-07-20 10:30:00,40.52,40.75,40.49,40.75,10900.0,22.2681,22.3945,22.2517,22.3945,10900.0
2005-07-20 11:00:00,40.78,40.83,40.7,40.82,6100.0,22.411,22.4385,22.3671,22.433,6100.0
2005-07-20 11:30:00,40.91,40.94,40.83,40.92,2900.0,22.4825,22.499,22.4385,22.488,2900.0
2005-07-20 12:00:00,40.93,40.93,40.82,40.82,5400.0,22.4935,22.4935,22.433,22.433,5400.0
2005-07-20 12:30:00,40.83,40.88,40.8,40.88,4000.0,22.4385,22.466,22.422,22.466,4000.0
2005-07-20 13:00:00,40.86,41.04,40.85,41.03,5800.0,22.455,22.5539,22.4495,22.5484,5800.0
2005-07-20 13:30:00,41.07,41.11,41.02,41.08,6000.0,22.5704,22.5924,22.5429,22.5759,6000.0
2005-07-20 14:00:00,41.11,41.22,41.08,41.22,11600.0,22.5924,22.6528,22.5759,22.6528,11600.0
2005-07-20 14:30:00,41.22,41.22,41.09,41.1,11200.0,22.6528,22.6528,22.5814,22.5869,11200.0
2005-07-20 15:00:00,41.11,41.2,41.09,41.16,7200.0,22.5924,22.6418,22.5814,22.6199,7200.0
2005-07-20 15:30:00,41.17,41.3,41.17,41.29,18800.0,22.6254,22.6968,22.6254,22.6913,18800.0
2005-07-21 09:30:00,41.19,41.29,40.83,40.92,8400.0,22.6363,22.6913,22.4385,22.488,8400.0
2005-07-21 10:00:00,40.93,40.93,40.68,40.68,17300.0,22.4935,22.4935,22.3561,22.3561,17300.0
2005-07-21 10:30:00,40.76,40.77,40.59,40.68,8400.0,22.4,22.4055,22.3066,22.3561,8400.0
2005-07-21 11:00:00,40.66,40.7,40.58,40.62,8400.0,22.3451,22.3671,22.3011,22.3231,8400.0
2005-07-21 11:30:00,40.62,40.76,40.55,40.71,6700.0,22.3231,22.4,22.2846,22.3726,6700.0
2005-07-21 12:00:00,40.69,40.85,40.67,40.85,3700.0,22.3616,22.4495,22.3506,22.4495,3700.0
2005-07-21 12:30:00,40.85,41.21,40.85,41.1,13500.0,22.4495,22.6473,22.4495,22.5869,13500.0
2005-07-21 13:00:00,41.15,41.22,40.99,40.99,5300.0,22.6144,22.6528,22.5264,22.5264,5300.0
2005-07-21 13:30:00,41.0,41.01,40.85,40.86,5100.0,22.5319,22.5374,22.4495,22.455,5100.0
2005-07-21 14:00:00,40.85,40.9,40.74,40.75,9200.0,22.4495,22.477,22.389,22.3945,9200.0
2005-07-21 14:30:00,40.74,40.74,40.61,40.63,9200.0,22.389,22.389,22.3176,22.3286,9200.0
2005-07-21 15:00:00,40.63,40.77,40.63,40.68,8100.0,22.3286,22.4055,22.3286,22.3561,8100.0
2005-07-21 15:30:00,40.68,40.68,40.46,40.46,27200.0,22.3561,22.3561,22.2352,22.2352,27200.0
2005-07-22 09:30:00,40.3,40.49,40.3,40.49,23400.0,22.1472,22.2517,22.1472,22.2517,23400.0
2005-07-22 10:00:00,40.49,40.5,40.34,40.34,16600.0,22.2517,22.2571,22.1692,22.1692,16600.0
2005-07-22 10:30:00,40.31,40.34,40.16,40.25,11700.0,22.1527,22.1692,22.0703,22.1198,11700.0
2005-07-22 11:00:00,40.25,40.27,40.14,40.15,7600.0,22.1198,22.1308,22.0593,22.0648,7600.0
2005-07-22 11:30:00,40.14,40.21,40.11,40.14,7800.0,22.0593,22.0978,22.0428,22.0593,7800.0
2005-07-22 12:00:00,40.11,40.25,40.07,40.17,13800.0,22.0428,22.1198,22.0208,22.0758,13800.0
2005-07-22 12:30:00,40.14,40.16,40.02,40.06,10800.0,22.0593,22.0703,21.9934,22.0153,10800.0
2005-07-22 13:00:00,40.06,40.15,40.02,40.13,9600.0,22.0153,22.0648,21.9934,22.0538,9600.0
2005-07-22 13:30:00,40.12,40.15,40.12,40.15,10300.0,22.0483,22.0648,22.0483,22.0648,10300.0
2005-07-22 14:00:00,40.15,40.15,40.02,40.07,19400.0,22.0648,22.0648,21.9934,22.0208,19400.0
2005-07-22 14:30:00,40.07,40.15,40.0,40.15,29100.0,22.0208,22.0648,21.9824,22.0648,29100.0
2005-07-22 15:00:00,40.15,40.25,40.14,40.25,19200.0,22.0648,22.1198,22.0593,22.1198,19200.0
2005-07-22 15:30:00,40.26,40.4,40.22,40.4,31800.0,22.1253,22.2022,22.1033,22.2022,31800.0
2005-07-25 09:30:00,40.41,40.54,40.37,40.49,6600.0,22.2077,22.2791,22.1857,22.2517,6600.0
2005-07-25 10:00:00,40.49,40.52,40.41,40.52,14300.0,22.2517,22.2681,22.2077,22.2681,14300.0
2005-07-25 10:30:00,40.5,40.53,40.43,40.43,8700.0,22.2571,22.2736,22.2187,22.2187,8700.0
2005-07-25 11:00:00,40.46,40.46,40.35,40.36,11300.0,22.2352,22.2352,22.1747,22.1802,11300.0
2005-07-25 11:30:00,40.35,40.35,40.25,40.3,11300.0,22.1747,22.1747,22.1198,22.1472,11300.0
2005-07-25 12:00:00,40.29,40.4,40.28,40.31,6600.0,22.1417,22.2022,22.1362,22.1527,6600.0
2005-07-25 12:30:00,40.26,40.36,40.25,40.33,3700.0,22.1253,22.1802,22.1198,22.1637,3700.0
2005-07-25 13:00:00,40.31,40.4,40.31,40.39,3300.0,22.1527,22.2022,22.1527,22.1967,3300.0
2005-07-25 13:30:00,40.4,40.41,40.35,40.35,11200.0,22.2022,22.2077,22.1747,22.1747,11200.0
2005-07-25 14:00:00,40.34,40.36,40.3,40.35,5800.0,22.1692,22.1802,22.1472,22.1747,5800.0
2005-07-25 14:30:00,40.36,40.36,40.23,40.23,11300.0,22.1802,22.1802,22.1088,22.1088,11300.0
2005-07-25 15:00:00,40.23,40.23,40.08,40.12,10700.0,22.1088,22.1088,22.0263,22.0483,10700.0
2005-07-25 15:30:00,40.14,40.37,40.12,40.3,15300.0,22.0593,22.1857,22.0483,22.1472,15300.0
2005-07-26 09:30:00,40.25,40.25,40.07,40.2,20500.0,22.1198,22.1198,22.0208,22.0923,20500.0
2005-07-26 10:00:00,40.2,40.33,40.13,40.21,52900.0,22.0923,22.1637,22.0538,22.0978,52900.0
2005-07-26 10:30:00,40.23,40.29,40.09,40.09,11100.0,22.1088,22.1417,22.0318,22.0318,11100.0
2005-07-26 11:00:00,40.09,40.32,40.09,40.19,17100.0,22.0318,22.1582,22.0318,22.0868,17100.0
2005-07-26 11:30:00,40.23,40.24,40.16,40.24,6400.0,22.1088,22.1143,22.0703,22.1143,6400.0
2005-07-26 12:00:00,40.2,40.2,39.94,39.94,15600.0,22.0923,22.0923,21.9494,21.9494,15600.0
2005-07-26 12:30:00,39.98,40.03,39.9,40.02,13000.0,21.9714,21.9989,21.9274,21.9934,13000.0
2005-07-26 13:00:00,40.04,40.1,40.03,40.05,4200.0,22.0044,22.0373,21.9989,22.0098,4200.0
2005-07-26 13:30:00,40.02,40.22,39.98,40.22,12700.0,21.9934,22.1033,21.9714,22.1033,12700.0
2005-07-26 14:00:00,40.2,40.28,40.17,40.21,12100.0,22.0923,22.1362,22.0758,22.0978,12100.0
2005-07-26 14:30:00,40.23,40.31,40.2,40.31,10800.0,22.1088,22.1527,22.0923,22.1527,10800.0
2005-07-26 15:00:00,40.32,40.38,40.25,40.36,8000.0,22.1582,22.1912,22.1198,22.1802,8000.0
2005-07-26 15:30:00,40.36,40.39,40.04,40.04,23500.0,22.1802,22.1967,22.0044,22.0044,23500.0
2005-07-27 09:30:00,40.1,40.15,39.9,39.95,34700.0,22.0373,22.0648,21.9274,21.9549,34700.0
2005-07-27 10:00:00,39.99,39.99,39.8,39.92,21700.0,21.9769,21.9769,21.8725,21.9384,21700.0
2005-07-27 10:30:00,39.92,40.07,39.91,40.05,32400.0,21.9384,22.0208,21.9329,22.0098,32400.0
2005-07-27 11:00:00,40.05,40.15,39.97,40.0,30800.0,22.0098,22.0648,21.9659,21.9824,30800.0
2005-07-27 11:30:00,40.0,40.16,39.99,40.04,39000.0,21.9824,22.0703,21.9769,22.0044,39000.0
2005-07-27 12:00:00,40.04,40.1,39.99,40.05,43100.0,22.0044,22.0373,21.9769,22.0098,43100.0
2005-07-27 12:30:00,40.05,40.07,40.02,40.02,18400.0,22.0098,22.0208,21.9934,21.9934,18400.0
2005-07-27 13:00:00,40.04,40.05,40.0,40.04,7400.0,22.0044,22.0098,21.9824,22.0044,7400.0
2005-07-27 13:30:00,40.0,40.05,39.98,40.01,25000.0,21.9824,22.0098,21.9714,21.9879,25000.0
2005-07-27 14:00:00,40.01,40.14,40.01,40.13,15500.0,21.9879,22.0593,21.9879,22.0538,15500.0
2005-07-27 14:30:00,40.13,40.16,40.06,40.07,15100.0,22.0538,22.0703,22.0153,22.0208,15100.0
2005-07-27 15:00:00,40.07,40.12,39.97,40.02,32100.0,22.0208,22.0483,21.9659,21.9934,32100.0
2005-07-27 15:30:00,40.0,40.07,39.85,39.88,75500.0,21.9824,22.0208,21.8999,21.9164,75500.0
2005-07-28 09:30:00,39.94,40.03,39.89,39.92,13500.0,21.9494,21.9989,21.9219,21.9384,13500.0
2005-07-28 10:00:00,39.91,39.97,39.9,39.97,13500.0,21.9329,21.9659,21.9274,21.9659,13500.0
2005-07-28 10:30:00,39.97,40.15,39.93,40.08,13100.0,21.9659,22.0648,21.9439,22.0263,13100.0
2005-07-28 11:00:00,40.0,40.27,40.0,40.27,32100.0,21.9824,22.1308,21.9824,22.1308,32100.0
2005-07-28 11:30:00,40.28,40.43,40.26,40.42,25300.0,22.1362,22.2187,22.1253,22.2132,25300.0
2005-07-28 12:00:00,40.43,40.53,40.4,40.51,27800.0,22.2187,22.2736,22.2022,22.2626,27800.0
2005-07-28 12:30:00,40.54,40.6,40.5,40.58,55300.0,22.2791,22.3121,22.2571,22.3011,55300.0
2005-07-28 13:00:00,40.52,40.8,40.52,40.8,14500.0,22.2681,22.422,22.2681,22.422,14500.0
2005-07-28 13:30:00,40.8,40.85,40.75,40.82,16900.0,22.422,22.4495,22.3945,22.433,16900.0
2005-07-28 14:00:00,40.83,40.98,40.83,40.95,22000.0,22.4385,22.5209,22.4385,22.5045,22000.0
2005-07-28 14:30:00,40.95,41.24,40.95,41.23,17200.0,22.5045,22.6638,22.5045,22.6583,17200.0
2005-07-28 15:00:00,41.23,41.31,41.17,41.29,16900.0,22.6583,22.7023,22.6254,22.6913,16900.0
2005-07-28 15:30:00,41.3,41.32,41.07,41.2,44400.0,22.6968,22.7078,22.5704,22.6418,44400.0
2005-07-29 09:30:00,41.25,41.4,41.05,41.4,17200.0,22.6693,22.7518,22.5594,22.7518,17200.0
2005-07-29 10:00:00,41.45,41.52,41.26,41.26,12000.0,22.7792,22.8177,22.6748,22.6748,12000.0
2005-07-29 10:30:00,41.34,41.34,41.15,41.18,9100.0,22.7188,22.7188,22.6144,22.6308,9100.0
2005-07-29 11:00:00,41.2,41.31,41.18,41.3,6400.0,22.6418,22.7023,22.6308,22.6968,6400.0
2005-07-29 11:30:00,41.3,41.34,41.28,41.32,6800.0,22.6968,22.7188,22.6858,22.7078,6800.0
2005-07-29 12:00:00,41.31,41.37,41.27,41.28,6600.0,22.7023,22.7353,22.6803,22.6858,6600.0
2005-07-29 12:30:00,41.28,41.39,41.25,41.36,10700.0,22.6858,22.7463,22.6693,22.7298,10700.0
2005-07-29 13:00:00,41.38,41.4,41.27,41.3,8000.0,22.7408,22.7518,22.6803,22.6968,8000.0
2005-07-29 13:30:00,41.31,41.35,41.21,41.27,13600.0,22.7023,22.7243,22.6473,22.6803,13600.0
2005-07-29 14:00:00,41.31,41.36,41.22,41.27,16900.0,22.7023,22.7298,22.6528,22.6803,16900.0
2005-07-29 14:30:00,41.28,41.35,41.26,41.33,57200.0,22.6858,22.7243,22.6748,22.7133,57200.0
2005-07-29 15:00:00,41.32,41.36,41.27,41.3,18700.0,22.7078,22.7298,22.6803,22.6968,18700.0
2005-07-29 15:30:00,41.3,41.33,41.22,41.27,22900.0,22.6968,22.7133,22.6528,22.6803,22900.0
2005-08-01 09:30:00,41.33,41.47,41.12,41.18,15700.0,22.7133,22.7902,22.5979,22.6308,15700.0
2005-08-01 10:00:00,41.23,41.45,41.21,41.3,15800.0,22.6583,22.7792,22.6473,22.6968,15800.0
2005-08-01 10:30:00,41.3,41.37,41.2,41.31,12000.0,22.6968,22.7353,22.6418,22.7023,12000.0
2005-08-01 11:00:00,41.31,41.32,41.26,41.28,8500.0,22.7023,22.7078,22.6748,22.6858,8500.0
2005-08-01 11:30:00,41.3,41.31,41.27,41.28,7500.0,22.6968,22.7023,22.6803,22.6858,7500.0
2005-08-01 12:00:00,41.26,41.28,41.25,41.26,18200.0,22.6748,22.6858,22.6693,22.6748,18200.0
2005-08-01 12:30:00,41.26,41.28,41.25,41.26,8900.0,22.6748,22.6858,22.6693,22.6748,8900.0
2005-08-01 13:00:00,41.26,41.28,41.25,41.28,15200.0,22.6748,22.6858,22.6693,22.6858,15200.0
2005-08-01 13:30:00,41.27,41.3,41.26,41.29,10000.0,22.6803,22.6968,22.6748,22.6913,10000.0
2005-08-01 14:00:00,41.29,41.38,41.28,41.34,17100.0,22.6913,22.7408,22.6858,22.7188,17100.0
2005-08-01 14:30:00,41.37,41.37,41.26,41.29,18700.0,22.7353,22.7353,22.6748,22.6913,18700.0
2005-08-01 15:00:00,41.29,41.34,41.28,41.32,9400.0,22.6913,22.7188,22.6858,22.7078,9400.0
2005-08-01 15:30:00,41.32,41.33,41.28,41.31,22100.0,22.7078,22.7133,22.6858,22.7023,22100.0
2005-08-02 09:30:00,41.27,41.32,41.15,41.26,7100.0,22.6803,22.7078,22.6144,22.6748,7100.0
2005-08-02 10:00:00,41.26,41.45,41.26,41.45,9600.0,22.6748,22.7792,22.6748,22.7792,9600.0
2005-08-02 10:30:00,41.44,41.57,41.39,41.57,11000.0,22.7737,22.8452,22.7463,22.8452,11000.0
2005-08-02 11:00:00,41.49,41.56,41.38,41.38,6600.0,22.8012,22.8397,22.7408,22.7408,6600.0
2005-08-02 11:30:00,41.4,41.46,41.35,41.45,7300.0,22.7518,22.7847,22.7243,22.7792,7300.0
2005-08-02 12:00:00,41.43,41.56,41.43,41.5,13400.0,22.7682,22.8397,22.7682,22.8067,13400.0
2005-08-02 12:30:00,41.5,41.54,41.45,41.5,11300.0,22.8067,22.8287,22.7792,22.8067,11300.0
2005-08-02 13:00:00,41.5,41.54,41.49,41.54,5300.0,22.8067,22.8287,22.8012,22.8287,5300.0
2005-08-02 13:30:00,41.54,41.54,41.42,41.44,5700.0,22.8287,22.8287,22.7627,22.7737,5700.0
2005-08-02 14:00:00,41.44,41.54,41.44,41.53,10900.0,22.7737,22.8287,22.7737,22.8232,10900.0
2005-08-02 14:30:00,41.5,41.59,41.48,41.55,20800.0,22.8067,22.8562,22.7957,22.8342,20800.0
2005-08-02 15:00:00,41.55,41.64,41.5,41.63,15100.0,22.8342,22.8836,22.8067,22.8782,15100.0
2005-08-02 15:30:00,41.63,41.8,41.63,41.8,28600.0,22.8782,22.9716,22.8782,22.9716,28600.0
2005-08-03 09:30:00,41.8,41.8,41.49,41.49,4100.0,22.9716,22.9716,22.8012,22.8012,4100.0
2005-08-03 10:00:00,41.45,41.5,41.22,41.4,21300.0,22.7792,22.8067,22.6528,22.7518,21300.0
2005-08-03 10:30:00,41.4,41.59,41.37,41.53,128200.0,22.7518,22.8562,22.7353,22.8232,128200.0
2005-08-03 11:00:00,41.53,41.55,41.47,41.54,9100.0,22.8232,22.8342,22.7902,22.8287,9100.0
2005-08-03 11:30:00,41.51,41.56,41.46,41.56,13200.0,22.8122,22.8397,22.7847,22.8397,13200.0
2005-08-03 12:00:00,41.54,41.54,41.48,41.54,6500.0,22.8287,22.8287,22.7957,22.8287,6500.0
2005-08-03 12:30:00,41.54,41.58,41.46,41.5,122100.0,22.8287,22.8507,22.7847,22.8067,122100.0
2005-08-03 13:00:00,41.49,41.5,41.48,41.49,10100.0,22.8012,22.8067,22.7957,22.8012,10100.0
2005-08-03 13:30:00,41.5,41.54,41.46,41.47,41100.0,22.8067,22.8287,22.7847,22.7902,41100.0
2005-08-03 14:00:00,41.48,41.5,41.41,41.48,14100.0,22.7957,22.8067,22.7572,22.7957,14100.0
2005-08-03 14:30:00,41.45,41.46,41.33,41.41,25900.0,22.7792,22.7847,22.7133,22.7572,25900.0
2005-08-03 15:00:00,41.37,41.41,41.35,41.4,5500.0,22.7353,22.7572,22.7243,22.7518,5500.0
2005-08-03 15:30:00,41.39,41.42,41.37,41.4,23000.0,22.7463,22.7627,22.7353,22.7518,23000.0
2005-08-04 09:30:00,41.3,41.3,40.83,40.88,21000.0,22.6968,22.6968,22.4385,22.466,21000.0
2005-08-04 10:00:00,40.9,40.91,40.76,40.76,11500.0,22.477,22.4825,22.4,22.4,11500.0
2005-08-04 10:30:00,40.78,40.85,40.73,40.73,13700.0,22.411,22.4495,22.3835,22.3835,13700.0
2005-08-04 11:00:00,40.71,40.8,40.7,40.75,16000.0,22.3726,22.422,22.3671,22.3945,16000.0
2005-08-04 11:30:00,40.75,40.75,40.64,40.68,11300.0,22.3945,22.3945,22.3341,22.3561,11300.0
2005-08-04 12:00:00,40.67,40.72,40.62,40.63,18800.0,22.3506,22.3781,22.3231,22.3286,18800.0
2005-08-04 12:30:00,40.63,40.67,40.44,40.44,11900.0,22.3286,22.3506,22.2242,22.2242,11900.0
2005-08-04 13:00:00,40.43,40.53,40.43,40.5,14800.0,22.2187,22.2736,22.2187,22.2571,14800.0
2005-08-04 13:30:00,40.45,40.54,40.44,40.45,31600.0,22.2297,22.2791,22.2242,22.2297,31600.0
2005-08-04 14:00:00,40.46,40.46,40.35,40.37,9000.0,22.2352,22.2352,22.1747,22.1857,9000.0
2005-08-04 14:30:00,40.36,40.36,40.24,40.34,10000.0,22.1802,22.1802,22.1143,22.1692,10000.0
2005-08-04 15:00:00,40.33,40.48,40.3,40.42,16200.0,22.1637,22.2462,22.1472,22.2132,16200.0
2005-08-04 15:30:00,40.42,40.46,40.25,40.36,31900.0,22.2132,22.2352,22.1198,22.1802,31900.0
2005-08-05 09:30:00,40.0,40.0,39.45,39.45,24100.0,21.9824,21.9824,21.6801,21.6801,24100.0
2005-08-05 10:00:00,39.35,39.35,38.51,38.95,59900.0,21.6252,21.6252,21.1635,21.4053,59900.0
2005-08-05 10:30:00,38.87,39.2,38.87,39.2,13900.0,21.3614,21.5427,21.3614,21.5427,13900.0
2005-08-05 11:00:00,39.14,39.19,38.58,38.58,17700.0,21.5097,21.5372,21.202,21.202,17700.0
2005-08-05 11:30:00,38.55,38.83,38.55,38.66,18400.0,21.1855,21.3394,21.1855,21.246,18400.0
2005-08-05 12:00:00,38.66,38.83,38.62,38.83,10400.0,21.246,21.3394,21.224,21.3394,10400.0
2005-08-05 12:30:00,38.8,38.81,38.74,38.78,11800.0,21.3229,21.3284,21.2899,21.3119,11800.0
2005-08-05 13:00:00,38.77,38.96,38.76,38.9,13600.0,21.3064,21.4108,21.3009,21.3779,13600.0
2005-08-05 13:30:00,38.9,38.97,38.84,38.84,9600.0,21.3779,21.4163,21.3449,21.3449,9600.0
2005-08-05 14:00:00,38.84,38.88,38.8,38.88,12100.0,21.3449,21.3669,21.3229,21.3669,12100.0
2005-08-05 14:30:00,38.88,39.0,38.88,38.97,14200.0,21.3669,21.4328,21.3669,21.4163,14200.0
2005-08-05 15:00:00,38.96,39.17,38.96,38.99,25300.0,21.4108,21.5262,21.4108,21.4273,25300.0
2005-08-05 15:30:00,39.01,39.15,38.85,38.85,32300.0,21.4383,21.5152,21.3504,21.3504,32300.0
2005-08-08 09:30:00,38.74,38.74,38.11,38.2,36800.0,21.2899,21.2899,20.9437,20.9932,36800.0
2005-08-08 10:00:00,38.29,38.5,38.27,38.39,39100.0,21.0426,21.158,21.0316,21.0976,39100.0
2005-08-08 10:30:00,38.35,38.38,37.85,38.13,28700.0,21.0756,21.0921,20.8008,20.9547,28700.0
2005-08-08 11:00:00,38.16,38.17,37.85,37.91,16400.0,20.9712,20.9767,20.8008,20.8338,16400.0
2005-08-08 11:30:00,37.88,38.0,37.86,38.0,37100.0,20.8173,20.8833,20.8063,20.8833,37100.0
2005-08-08 12:00:00,37.94,37.95,37.85,37.9,46100.0,20.8503,20.8558,20.8008,20.8283,46100.0
2005-08-08 12:30:00,37.9,37.94,37.86,37.86,48900.0,20.8283,20.8503,20.8063,20.8063,48900.0
2005-08-08 13:00:00,37.89,37.93,37.86,37.92,75100.0,20.8228,20.8448,20.8063,20.8393,75100.0
2005-08-08 13:30:00,37.94,38.04,37.76,37.77,19900.0,20.8503,20.9052,20.7514,20.7569,19900.0
2005-08-08 14:00:00,37.82,37.82,37.46,37.5,33300.0,20.7843,20.7843,20.5865,20.6085,33300.0
2005-08-08 14:30:00,37.48,37.65,37.48,37.63,30400.0,20.5975,20.6909,20.5975,20.6799,30400.0
2005-08-08 15:00:00,37.63,37.63,37.5,37.52,28700.0,20.6799,20.6799,20.6085,20.6195,28700.0
2005-08-08 15:30:00,37.53,37.6,37.5,37.56,22900.0,20.625,20.6634,20.6085,20.6414,22900.0
2005-08-09 09:30:00,37.6,38.48,37.59,38.21,30900.0,20.6634,21.147,20.6579,20.9987,30900.0
2005-08-09 10:00:00,38.26,38.3,37.9,37.97,39900.0,21.0261,21.0481,20.8283,20.8668,39900.0
2005-08-09 10:30:00,38.02,38.22,38.02,38.13,12400.0,20.8942,21.0042,20.8942,20.9547,12400.0
2005-08-09 11:00:00,38.12,38.15,38.01,38.01,9100.0,20.9492,20.9657,20.8887,20.8887,9100.0
2005-08-09 11:30:00,38.02,38.18,38.02,38.09,10400.0,20.8942,20.9822,20.8942,20.9327,10400.0
2005-08-09 12:00:00,38.06,38.08,37.91,37.93,7000.0,20.9162,20.9272,20.8338,20.8448,7000.0
2005-08-09 12:30:00,37.94,37.97,37.78,37.78,9300.0,20.8503,20.8668,20.7623,20.7623,9300.0
2005-08-09 13:00:00,37.8,37.8,37.62,37.64,13200.0,20.7733,20.7733,20.6744,20.6854,13200.0
2005-08-09 13:30:00,37.62,37.65,37.56,37.61,22300.0,20.6744,20.6909,20.6414,20.6689,22300.0
2005-08-09 14:00:00,37.61,37.92,37.59,37.91,25600.0,20.6689,20.8393,20.6579,20.8338,25600.0
2005-08-09 14:30:00,37.91,37.92,37.72,37.72,31500.0,20.8338,20.8393,20.7294,20.7294,31500.0
2005-08-09 15:00:00,37.71,37.71,37.51,37.58,28400.0,20.7239,20.7239,20.614,20.6524,28400.0
2005-08-09 15:30:00,37.57,37.89,37.54,37.73,44600.0,20.6469,20.8228,20.6305,20.7349,44600.0
2005-08-10 09:30:00,37.96,38.29,37.96,38.09,33600.0,20.8613,21.0426,20.8613,20.9327,33600.0
2005-08-10 10:00:00,38.14,38.2,38.07,38.13,11600.0,20.9602,20.9932,20.9217,20.9547,11600.0
2005-08-10 10:30:00,38.15,38.24,38.08,38.08,27200.0,20.9657,21.0151,20.9272,20.9272,27200.0
2005-08-10 11:00:00,38.09,38.3,38.08,38.23,21100.0,20.9327,21.0481,20.9272,21.0097,21100.0
2005-08-10 11:30:00,38.24,38.35,38.16,38.2,10500.0,21.0151,21.0756,20.9712,20.9932,10500.0
2005-08-10 12:00:00,38.17,38.22,38.1,38.2,8400.0,20.9767,21.0042,20.9382,20.9932,8400.0
2005-08-10 12:30:00,38.16,38.17,37.92,38.09,15500.0,20.9712,20.9767,20.8393,20.9327,15500.0
2005-08-10 13:00:00,38.08,38.08,37.91,37.95,8700.0,20.9272,20.9272,20.8338,20.8558,8700.0
2005-08-10 13:30:00,37.95,37.95,37.71,37.8,19000.0,20.8558,20.8558,20.7239,20.7733,19000.0
2005-08-10 14:00:00,37.77,37.79,37.52,37.62,29300.0,20.7569,20.7678,20.6195,20.6744,29300.0
2005-08-10 14:30:00,37.61,37.72,37.61,37.69,23800.0,20.6689,20.7294,20.6689,20.7129,23800.0
2005-08-10 15:00:00,37.68,37.7,37.35,37.47,28200.0,20.7074,20.7184,20.526,20.592,28200.0
2005-08-10 15:30:00,37.5,37.65,37.37,37.54,26200.0,20.6085,20.6909,20.537,20.6305,26200.0
2005-08-11 09:30:00,37.55,37.81,37.55,37.62,9900.0,20.6359,20.7788,20.6359,20.6744,9900.0
2005-08-11 10:00:00,37.62,37.7,37.52,37.66,35900.0,20.6744,20.7184,20.6195,20.6964,35900.0
2005-08-11 10:30:00,37.63,37.7,37.53,37.67,17500.0,20.6799,20.7184,20.625,20.7019,17500.0
2005-08-11 11:00:00,37.66,37.67,37.55,37.59,6500.0,20.6964,20.7019,20.6359,20.6579,6500.0
2005-08-11 11:30:00,37.54,37.6,37.51,37.55,5900.0,20.6305,20.6634,20.614,20.6359,5900.0
2005-08-11 12:00:00,37.51,37.59,37.35,37.42,12900.0,20.614,20.6579,20.526,20.5645,12900.0
2005-08-11 12:30:00,37.4,37.5,37.37,37.47,6700.0,20.5535,20.6085,20.537,20.592,6700.0
2005-08-11 13:00:00,37.48,37.59,37.45,37.53,11700.0,20.5975,20.6579,20.581,20.625,11700.0
2005-08-11 13:30:00,37.52,37.6,37.46,37.55,17300.0,20.6195,20.6634,20.5865,20.6359,17300.0
2005-08-11 14:00:00,37.56,37.58,37.5,37.55,11200.0,20.6414,20.6524,20.6085,20.6359,11200.0
2005-08-11 14:30:00,37.56,37.69,37.56,37.63,22700.0,20.6414,20.7129,20.6414,20.6799,22700.0
2005-08-11 15:00:00,37.63,37.74,37.61,37.68,29300.0,20.6799,20.7404,20.6689,20.7074,29300.0
2005-08-11 15:30:00,37.69,37.74,37.62,37.66,38400.0,20.7129,20.7404,20.6744,20.6964,38400.0
2005-08-12 09:30:00,37.6,37.72,37.43,37.65,12300.0,20.6634,20.7294,20.57,20.6909,12300.0
2005-08-12 10:00:00,37.69,37.69,37.54,37.61,43800.0,20.7129,20.7129,20.6305,20.6689,43800.0
2005-08-12 10:30:00,37.61,37.64,37.55,37.61,13400.0,20.6689,20.6854,20.6359,20.6689,13400.0
2005-08-12 11:00:00,37.65,37.66,37.48,37.49,13400.0,20.6909,20.6964,20.5975,20.603,13400.0
2005-08-12 11:30:00,37.52,37.56,37.35,37.38,18500.0,20.6195,20.6414,20.526,20.5425,18500.0
2005-08-12 12:00:00,37.35,37.4,37.31,37.31,14500.0,20.526,20.5535,20.5041,20.5041,14500.0
2005-08-12 12:30:00,37.32,37.35,37.3,37.3,6000.0,20.5096,20.526,20.4986,20.4986,6000.0
2005-08-12 13:00:00,37.31,37.32,37.27,37.3,5000.0,20.5041,20.5096,20.4821,20.4986,5000.0
2005-08-12 13:30:00,37.29,37.34,37.29,37.34,12600.0,20.4931,20.5205,20.4931,20.5205,12600.0
2005-08-12 14:00:00,37.34,37.62,37.34,37.58,8100.0,20.5205,20.6744,20.5205,20.6524,8100.0
2005-08-12 14:30:00,37.59,37.92,37.59,37.9,90300.0,20.6579,20.8393,20.6579,20.8283,90300.0
2005-08-12 15:00:00,37.86,37.95,37.83,37.91,51000.0,20.8063,20.8558,20.7898,20.8338,51000.0
2005-08-12 15:30:00,37.92,37.92,37.64,37.75,36100.0,20.8393,20.8393,20.6854,20.7459,36100.0
2005-08-15 09:30:00,37.72,37.89,37.62,37.81,15400.0,20.7294,20.8228,20.6744,20.7788,15400.0
2005-08-15 10:00:00,37.75,37.79,37.61,37.68,10600.0,20.7459,20.7678,20.6689,20.7074,10600.0
2005-08-15 10:30:00,37.71,37.79,37.6,37.6,9600.0,20.7239,20.7678,20.6634,20.6634,9600.0
2005-08-15 11:00:00,37.65,37.76,37.64,37.68,5300.0,20.6909,20.7514,20.6854,20.7074,5300.0
2005-08-15 11:30:00,37.7,37.7,37.62,37.62,2600.0,20.7184,20.7184,20.6744,20.6744,2600.0
2005-08-15 12:00:00,37.63,37.85,37.62,37.85,11100.0,20.6799,20.8008,20.6744,20.8008,11100.0
2005-08-15 12:30:00,37.82,38.0,37.82,37.98,10100.0,20.7843,20.8833,20.7843,20.8723,10100.0
2005-08-15 13:00:00,37.98,38.19,37.9,38.16,14400.0,20.8723,20.9877,20.8283,20.9712,14400.0
2005-08-15 13:30:00,38.15,38.3,37.98,38.0,26500.0,20.9657,21.0481,20.8723,20.8833,26500.0
2005-08-15 14:00:00,38.0,38.05,37.97,38.03,10100.0,20.8833,20.9107,20.8668,20.8997,10100.0
2005-08-15 14:30:00,38.06,38.07,37.99,38.01,8600.0,20.9162,20.9217,20.8778,20.8887,8600.0
2005-08-15 15:00:00,38.0,38.02,37.96,37.99,11900.0,20.8833,20.8942,20.8613,20.8778,11900.0
2005-08-15 15:30:00,38.0,38.0,37.88,37.93,13000.0,20.8833,20.8833,20.8173,20.8448,13000.0
2005-08-16 09:30:00,37.98,38.1,37.86,37.98,15600.0,20.8723,20.9382,20.8063,20.8723,15600.0
2005-08-16 10:00:00,38.0,38.19,37.98,38.09,28700.0,20.8833,20.9877,20.8723,20.9327,28700.0
2005-08-16 10:30:00,38.09,38.18,37.94,38.0,14100.0,20.9327,20.9822,20.8503,20.8833,14100.0
2005-08-16 11:00:00,38.0,38.11,38.0,38.11,6000.0,20.8833,20.9437,20.8833,20.9437,6000.0
2005-08-16 11:30:00,38.1,38.3,38.1,38.14,20800.0,20.9382,21.0481,20.9382,20.9602,20800.0
2005-08-16 12:00:00,38.13,38.13,38.01,38.05,17900.0,20.9547,20.9547,20.8887,20.9107,17900.0
2005-08-16 12:30:00,38.05,38.05,37.99,38.02,5900.0,20.9107,20.9107,20.8778,20.8942,5900.0
2005-08-16 13:00:00,38.01,38.07,38.01,38.04,4100.0,20.8887,20.9217,20.8887,20.9052,4100.0
2005-08-16 13:30:00,38.05,38.12,38.05,38.11,8900.0,20.9107,20.9492,20.9107,20.9437,8900.0
2005-08-16 14:00:00,38.1,38.14,38.07,38.1,16400.0,20.9382,20.9602,20.9217,20.9382,16400.0
2005-08-16 14:30:00,38.08,38.3,38.07,38.3,13700.0,20.9272,21.0481,20.9217,21.0481,13700.0
2005-08-16 15:00:00,38.27,38.27,38.07,38.1,71900.0,21.0316,21.0316,20.9217,20.9382,71900.0
2005-08-16 15:30:00,38.1,38.19,38.01,38.02,39000.0,20.9382,20.9877,20.8887,20.8942,39000.0
2005-08-17 09:30:00,38.01,38.01,37.75,37.75,33900.0,20.8887,20.8887,20.7459,20.7459,33900.0
2005-08-17 10:00:00,37.82,38.0,37.8,37.98,22500.0,20.7843,20.8833,20.7733,20.8723,22500.0
2005-08-17 10:30:00,38.03,38.13,37.89,38.05,11400.0,20.8997,20.9547,20.8228,20.9107,11400.0
2005-08-17 11:00:00,38.1,38.17,37.92,37.97,13200.0,20.9382,20.9767,20.8393,20.8668,13200.0
2005-08-17 11:30:00,37.97,38.09,37.94,38.08,7400.0,20.8668,20.9327,20.8503,20.9272,7400.0
2005-08-17 12:00:00,38.08,38.1,37.96,38.06,6600.0,20.9272,20.9382,20.8613,20.9162,6600.0
2005-08-17 12:30:00,38.06,38.14,38.06,38.11,2400.0,20.9162,20.9602,20.9162,20.9437,2400.0
2005-08-17 13:00:00,38.11,38.11,37.98,38.09,4000.0,20.9437,20.9437,20.8723,20.9327,4000.0
2005-08-17 13:30:00,38.06,38.06,37.92,37.99,57500.0,20.9162,20.9162,20.8393,20.8778,57500.0
2005-08-17 14:00:00,38.0,38.02,37.88,37.95,11600.0,20.8833,20.8942,20.8173,20.8558,11600.0
2005-08-17 14:30:00,37.96,37.97,37.78,37.78,45000.0,20.8613,20.8668,20.7623,20.7623,45000.0
2005-08-17 15:00:00,37.77,37.95,37.77,37.85,13300.0,20.7569,20.8558,20.7569,20.8008,13300.0
2005-08-17 15:30:00,37.86,37.94,37.76,37.83,28100.0,20.8063,20.8503,20.7514,20.7898,28100.0
2005-08-18 09:30:00,38.0,38.05,37.7,37.75,31100.0,20.8833,20.9107,20.7184,20.7459,31100.0
2005-08-18 10:00:00,37.72,37.74,37.5,37.67,34000.0,20.7294,20.7404,20.6085,20.7019,34000.0
2005-08-18 10:30:00,37.7,37.77,37.52,37.62,14000.0,20.7184,20.7569,20.6195,20.6744,14000.0
2005-08-18 11:00:00,37.58,37.61,37.46,37.46,12900.0,20.6524,20.6689,20.5865,20.5865,12900.0
2005-08-18 11:30:00,37.46,37.56,37.44,37.5,13600.0,20.5865,20.6414,20.5755,20.6085,13600.0
2005-08-18 12:00:00,37.55,37.6,37.5,37.54,8300.0,20.6359,20.6634,20.6085,20.6305,8300.0
2005-08-18 12:30:00,37.57,37.66,37.55,37.55,8400.0,20.6469,20.6964,20.6359,20.6359,8400.0
2005-08-18 13:00:00,37.6,37.75,37.54,37.72,14900.0,20.6634,20.7459,20.6305,20.7294,14900.0
2005-08-18 13:30:00,37.78,37.81,37.55,37.73,8500.0,20.7623,20.7788,20.6359,20.7349,8500.0
2005-08-18 14:00:00,37.71,37.73,37.62,37.62,9000.0,20.7239,20.7349,20.6744,20.6744,9000.0
2005-08-18 14:30:00,37.62,37.68,37.42,37.47,19200.0,20.6744,20.7074,20.5645,20.592,19200.0
2005-08-18 15:00:00,37.5,37.73,37.5,37.55,23500.0,20.6085,20.7349,20.6085,20.6359,23500.0
2005-08-18 15:30:00,37.55,37.75,37.55,37.56,22700.0,20.6359,20.7459,20.6359,20.6414,22700.0
2005-08-19 09:30:00,37.57,37.61,37.3,37.47,25800.0,20.6469,20.6689,20.4986,20.592,25800.0
2005-08-19 10:00:00,37.43,37.65,37.43,37.62,17800.0,20.57,20.6909,20.57,20.6744,17800.0
2005-08-19 10:30:00,37.61,37.62,37.54,37.55,9100.0,20.6689,20.6744,20.6305,20.6359,9100.0
2005-08-19 11:00:00,37.58,37.59,37.46,37.52,8100.0,20.6524,20.6579,20.5865,20.6195,8100.0
2005-08-19 11:30:00,37.53,37.64,37.53,37.59,11000.0,20.625,20.6854,20.625,20.6579,11000.0
2005-08-19 12:00:00,37.59,37.59,37.53,37.55,6900.0,20.6579,20.6579,20.625,20.6359,6900.0
2005-08-19 12:30:00,37.56,37.62,37.52,37.52,10800.0,20.6414,20.6744,20.6195,20.6195,10800.0
2005-08-19 13:00:00,37.53,37.53,37.44,37.44,8700.0,20.625,20.625,20.5755,20.5755,8700.0
2005-08-19 13:30:00,37.45,37.47,37.43,37.44,3800.0,20.581,20.592,20.57,20.5755,3800.0
2005-08-19 14:00:00,37.45,37.59,37.45,37.59,10200.0,20.581,20.6579,20.581,20.6579,10200.0
2005-08-19 14:30:00,37.58,37.58,37.49,37.56,23100.0,20.6524,20.6524,20.603,20.6414,23100.0
2005-08-19 15:00:00,37.56,37.58,37.48,37.49,5000.0,20.6414,20.6524,20.5975,20.603,5000.0
2005-08-19 15:30:00,37.48,37.5,37.41,37.41,17600.0,20.5975,20.6085,20.559,20.559,17600.0
2005-08-22 09:30:00,37.6,37.7,37.46,37.5,6800.0,20.6634,20.7184,20.5865,20.6085,6800.0
2005-08-22 10:00:00,37.54,37.75,37.5,37.59,7600.0,20.6305,20.7459,20.6085,20.6579,7600.0
2005-08-22 10:30:00,37.55,37.66,37.47,37.62,12600.0,20.6359,20.6964,20.592,20.6744,12600.0
2005-08-22 11:00:00,37.61,37.67,37.59,37.67,5500.0,20.6689,20.7019,20.6579,20.7019,5500.0
2005-08-22 11:30:00,37.6,37.8,37.6,37.66,8700.0,20.6634,20.7733,20.6634,20.6964,8700.0
2005-08-22 12:00:00,37.71,37.72,37.58,37.61,8100.0,20.7239,20.7294,20.6524,20.6689,8100.0
2005-08-22 12:30:00,37.61,37.72,37.55,37.66,5400.0,20.6689,20.7294,20.6359,20.6964,5400.0
2005-08-22 13:00:00,37.66,37.68,37.55,37.68,5300.0,20.6964,20.7074,20.6359,20.7074,5300.0
2005-08-22 13:30:00,37.67,37.8,37.67,37.7,7700.0,20.7019,20.7733,20.7019,20.7184,7700.0
2005-08-22 14:00:00,37.73,37.78,37.7,37.77,7900.0,20.7349,20.7623,20.7184,20.7569,7900.0
2005-08-22 14:30:00,37.71,37.77,37.7,37.71,7000.0,20.7239,20.7569,20.7184,20.7239,7000.0
2005-08-22 15:00:00,37.69,37.69,37.56,37.61,8800.0,20.7129,20.7129,20.6414,20.6689,8800.0
2005-08-22 15:30:00,37.6,37.73,37.57,37.63,22400.0,20.6634,20.7349,20.6469,20.6799,22400.0
2005-08-23 09:30:00,37.75,37.89,37.66,37.75,19700.0,20.7459,20.8228,20.6964,20.7459,19700.0
2005-08-23 10:00:00,37.75,37.8,37.67,37.71,14100.0,20.7459,20.7733,20.7019,20.7239,14100.0
2005-08-23 10:30:00,37.71,37.84,37.67,37.8,10800.0,20.7239,20.7953,20.7019,20.7733,10800.0
2005-08-23 11:00:00,37.76,37.8,37.65,37.68,8600.0,20.7514,20.7733,20.6909,20.7074,8600.0
2005-08-23 11:30:00,37.68,37.69,37.56,37.64,18100.0,20.7074,20.7129,20.6414,20.6854,18100.0
2005-08-23 12:00:00,37.63,37.63,37.48,37.49,8600.0,20.6799,20.6799,20.5975,20.603,8600.0
2005-08-23 12:30:00,37.45,37.54,37.44,37.54,7000.0,20.581,20.6305,20.5755,20.6305,7000.0
2005-08-23 13:00:00,37.54,37.65,37.54,37.64,6100.0,20.6305,20.6909,20.6305,20.6854,6100.0
2005-08-23 13:30:00,37.64,37.7,37.59,37.66,4900.0,20.6854,20.7184,20.6579,20.6964,4900.0
2005-08-23 14:00:00,37.65,37.68,37.6,37.68,3700.0,20.6909,20.7074,20.6634,20.7074,3700.0
2005-08-23 14:30:00,37.68,37.75,37.66,37.72,18100.0,20.7074,20.7459,20.6964,20.7294,18100.0
2005-08-23 15:00:00,37.72,37.74,37.6,37.7,9300.0,20.7294,20.7404,20.6634,20.7184,9300.0
2005-08-23 15:30:00,37.67,37.67,37.58,37.61,15900.0,20.7019,20.7019,20.6524,20.6689,15900.0
2005-08-24 09:30:00,37.67,37.97,37.67,37.83,10200.0,20.7019,20.8668,20.7019,20.7898,10200.0
2005-08-24 10:00:00,37.95,37.99,37.74,37.94,13800.0,20.8558,20.8778,20.7404,20.8503,13800.0
2005-08-24 10:30:00,37.91,38.07,37.91,37.99,11200.0,20.8338,20.9217,20.8338,20.8778,11200.0
2005-08-24 11:00:00,37.99,38.04,37.97,38.01,7200.0,20.8778,20.9052,20.8668,20.8887,7200.0
2005-08-24 11:30:00,38.0,38.1,37.99,38.05,15300.0,20.8833,20.9382,20.8778,20.9107,15300.0
2005-08-24 12:00:00,38.03,38.08,37.97,38.08,30900.0,20.8997,20.9272,20.8668,20.9272,30900.0
2005-08-24 12:30:00,38.07,38.08,38.0,38.03,13000.0,20.9217,20.9272,20.8833,20.8997,13000.0
2005-08-24 13:00:00,38.03,38.04,37.97,38.04,10700.0,20.8997,20.9052,20.8668,20.9052,10700.0
2005-08-24 13:30:00,38.03,38.05,37.95,38.05,3700.0,20.8997,20.9107,20.8558,20.9107,3700.0
2005-08-24 14:00:00,37.98,38.06,37.97,38.01,10900.0,20.8723,20.9162,20.8668,20.8887,10900.0
2005-08-24 14:30:00,38.01,38.04,37.94,37.94,27300.0,20.8887,20.9052,20.8503,20.8503,27300.0
2005-08-24 15:00:00,37.92,37.98,37.65,37.67,38800.0,20.8393,20.8723,20.6909,20.7019,38800.0
2005-08-24 15:30:00,37.7,37.88,37.7,37.76,16600.0,20.7184,20.8173,20.7184,20.7514,16600.0
2005-08-25 09:30:00,37.84,37.9,37.64,37.67,7100.0,20.7953,20.8283,20.6854,20.7019,7100.0
2005-08-25 10:00:00,37.67,37.81,37.65,37.71,12900.0,20.7019,20.7788,20.6909,20.7239,12900.0
2005-08-25 10:30:00,37.71,37.89,37.71,37.8,17400.0,20.7239,20.8228,20.7239,20.7733,17400.0
2005-08-25 11:00:00,37.81,37.99,37.81,37.99,6500.0,20.7788,20.8778,20.7788,20.8778,6500.0
2005-08-25 11:30:00,37.91,38.0,37.89,38.0,3700.0,20.8338,20.8833,20.8228,20.8833,3700.0
2005-08-25 12:00:00,37.98,38.04,37.92,37.95,5400.0,20.8723,20.9052,20.8393,20.8558,5400.0
2005-08-25 12:30:00,37.94,38.01,37.85,37.85,3400.0,20.8503,20.8887,20.8008,20.8008,3400.0
2005-08-25 13:00:00,37.83,37.9,37.76,37.78,4200.0,20.7898,20.8283,20.7514,20.7623,4200.0
2005-08-25 13:30:00,37.79,37.91,37.67,37.75,11600.0,20.7678,20.8338,20.7019,20.7459,11600.0
2005-08-25 14:00:00,37.7,37.86,37.7,37.82,9000.0,20.7184,20.8063,20.7184,20.7843,9000.0
2005-08-25 14:30:00,37.86,37.87,37.75,37.78,5200.0,20.8063,20.8118,20.7459,20.7623,5200.0
2005-08-25 15:00:00,37.78,37.8,37.66,37.69,8600.0,20.7623,20.7733,20.6964,20.7129,8600.0
2005-08-25 15:30:00,37.7,37.79,37.63,37.77,11800.0,20.7184,20.7678,20.6799,20.7569,11800.0
2005-08-26 09:30:00,37.65,37.7,37.47,37.6,13700.0,20.6909,20.7184,20.592,20.6634,13700.0
2005-08-26 10:00:00,37.55,37.7,37.42,37.57,23500.0,20.6359,20.7184,20.5645,20.6469,23500.0
2005-08-26 10:30:00,37.6,37.7,37.4,37.44,14600.0,20.6634,20.7184,20.5535,20.5755,14600.0
2005-08-26 11:00:00,37.51,37.67,37.47,37.47,24000.0,20.614,20.7019,20.592,20.592,24000.0
2005-08-26 11:30:00,37.47,37.56,37.4,37.54,9100.0,20.592,20.6414,20.5535,20.6305,9100.0
2005-08-26 12:00:00,37.54,37.64,37.49,37.53,9300.0,20.6305,20.6854,20.603,20.625,9300.0
2005-08-26 12:30:00,37.53,37.6,37.5,37.55,10800.0,20.625,20.6634,20.6085,20.6359,10800.0
2005-08-26 13:00:00,37.53,37.61,37.51,37.52,5400.0,20.625,20.6689,20.614,20.6195,5400.0
2005-08-26 13:30:00,37.54,37.62,37.53,37.58,2800.0,20.6305,20.6744,20.625,20.6524,2800.0
2005-08-26 14:00:00,37.5,37.65,37.48,37.63,6700.0,20.6085,20.6909,20.5975,20.6799,6700.0
2005-08-26 14:30:00,37.59,37.6,37.48,37.49,4100.0,20.6579,20.6634,20.5975,20.603,4100.0
2005-08-26 15:00:00,37.49,37.51,37.34,37.38,21300.0,20.603,20.614,20.5205,20.5425,21300.0
2005-08-26 15:30:00,37.37,37.38,37.14,37.19,18400.0,20.537,20.5425,20.4106,20.4381,18400.0
2005-08-29 09:30:00,37.01,37.01,36.7,36.8,40800.0,20.3392,20.3392,20.1688,20.2238,40800.0
2005-08-29 10:00:00,36.83,37.0,36.81,36.96,13000.0,20.2403,20.3337,20.2293,20.3117,13000.0
2005-08-29 10:30:00,36.88,37.0,36.81,36.95,9900.0,20.2677,20.3337,20.2293,20.3062,9900.0
2005-08-29 11:00:00,36.97,37.03,36.86,36.93,8500.0,20.3172,20.3502,20.2568,20.2952,8500.0
2005-08-29 11:30:00,36.9,37.06,36.9,37.01,25700.0,20.2787,20.3667,20.2787,20.3392,25700.0
2005-08-29 12:00:00,37.0,37.12,37.0,37.06,12100.0,20.3337,20.3996,20.3337,20.3667,12100.0
2005-08-29 12:30:00,37.07,37.13,37.03,37.11,7800.0,20.3722,20.4051,20.3502,20.3941,7800.0
2005-08-29 13:00:00,37.11,37.33,37.11,37.31,10300.0,20.3941,20.515,20.3941,20.5041,10300.0
2005-08-29 13:30:00,37.32,37.48,37.23,37.46,28400.0,20.5096,20.5975,20.4601,20.5865,28400.0
2005-08-29 14:00:00,37.45,37.48,37.28,37.32,28700.0,20.581,20.5975,20.4876,20.5096,28700.0
2005-08-29 14:30:00,37.3,37.4,37.28,37.37,11800.0,20.4986,20.5535,20.4876,20.537,11800.0
2005-08-29 15:00:00,37.35,37.4,37.31,37.35,18500.0,20.526,20.5535,20.5041,20.526,18500.0
2005-08-29 15:30:00,37.38,37.46,37.34,37.37,14600.0,20.5425,20.5865,20.5205,20.537,14600.0
2005-08-30 09:30:00,37.25,37.38,37.16,37.31,15700.0,20.4711,20.5425,20.4216,20.5041,15700.0
2005-08-30 10:00:00,37.34,37.41,37.27,37.36,10000.0,20.5205,20.559,20.4821,20.5315,10000.0
2005-08-30 10:30:00,37.39,37.4,37.31,37.34,11800.0,20.548,20.5535,20.5041,20.5205,11800.0
2005-08-30 11:00:00,37.35,37.41,37.31,37.34,14900.0,20.526,20.559,20.5041,20.5205,14900.0
2005-08-30 11:30:00,37.32,37.38,37.31,37.33,7900.0,20.5096,20.5425,20.5041,20.515,7900.0
2005-08-30 12:00:00,37.36,37.44,37.34,37.35,10700.0,20.5315,20.5755,20.5205,20.526,10700.0
2005-08-30 12:30:00,37.37,37.4,37.3,37.33,8200.0,20.537,20.5535,20.4986,20.515,8200.0
2005-08-30 13:00:00,37.32,37.34,37.26,37.26,11900.0,20.5096,20.5205,20.4766,20.4766,11900.0
2005-08-30 13:30:00,37.27,37.35,37.27,37.34,11000.0,20.4821,20.526,20.4821,20.5205,11000.0
2005-08-30 14:00:00,37.33,37.34,37.23,37.3,13100.0,20.515,20.5205,20.4601,20.4986,13100.0
2005-08-30 14:30:00,37.3,37.3,37.23,37.26,22800.0,20.4986,20.4986,20.4601,20.4766,22800.0
2005-08-30 15:00:00,37.26,37.32,37.21,37.29,27900.0,20.4766,20.5096,20.4491,20.4931,27900.0
2005-08-30 15:30:00,37.37,37.48,37.33,37.45,37000.0,20.537,20.5975,20.515,20.581,37000.0
2005-08-31 09:30:00,37.45,37.62,37.3,37.35,36100.0,20.581,20.6744,20.4986,20.526,36100.0
2005-08-31 10:00:00,37.31,37.55,37.31,37.49,27100.0,20.5041,20.6359,20.5041,20.603,27100.0
2005-08-31 10:30:00,37.5,37.59,37.45,37.5,30000.0,20.6085,20.6579,20.581,20.6085,30000.0
2005-08-31 11:00:00,37.5,37.6,37.5,37.55,12100.0,20.6085,20.6634,20.6085,20.6359,12100.0
2005-08-31 11:30:00,37.56,37.58,37.5,37.51,16800.0,20.6414,20.6524,20.6085,20.614,16800.0
2005-08-31 12:00:00,37.55,37.55,37.4,37.49,10900.0,20.6359,20.6359,20.5535,20.603,10900.0
2005-08-31 12:30:00,37.48,37.51,37.46,37.49,8800.0,20.5975,20.614,20.5865,20.603,8800.0
2005-08-31 13:00:00,37.49,37.59,37.49,37.57,31400.0,20.603,20.6579,20.603,20.6469,31400.0
2005-08-31 13:30:00,37.59,37.64,37.55,37.57,57600.0,20.6579,20.6854,20.6359,20.6469,57600.0
2005-08-31 14:00:00,37.57,37.6,37.48,37.6,26200.0,20.6469,20.6634,20.5975,20.6634,26200.0
2005-08-31 14:30:00,37.6,37.85,37.59,37.76,15000.0,20.6634,20.8008,20.6579,20.7514,15000.0
2005-08-31 15:00:00,37.75,37.84,37.69,37.82,30400.0,20.7459,20.7953,20.7129,20.7843,30400.0
2005-08-31 15:30:00,37.81,37.97,37.77,37.9,34500.0,20.7788,20.8668,20.7569,20.8283,34500.0
2005-09-01 09:30:00,37.87,38.06,37.75,37.97,14800.0,20.8118,20.9162,20.7459,20.8668,14800.0
2005-09-01 10:00:00,37.98,38.05,37.88,38.01,15900.0,20.8723,20.9107,20.8173,20.8887,15900.0
2005-09-01 10:30:00,38.01,38.3,38.01,38.19,39200.0,20.8887,21.0481,20.8887,20.9877,39200.0
2005-09-01 11:00:00,38.19,38.46,38.16,38.38,39400.0,20.9877,21.136,20.9712,21.0921,39400.0
2005-09-01 11:30:00,38.39,38.67,38.39,38.62,25300.0,21.0976,21.2515,21.0976,21.224,25300.0
2005-09-01 12:00:00,38.62,38.67,38.49,38.49,13000.0,21.224,21.2515,21.1525,21.1525,13000.0
2005-09-01 12:30:00,38.51,38.56,38.36,38.38,17100.0,21.1635,21.191,21.0811,21.0921,17100.0
2005-09-01 13:00:00,38.37,38.37,38.12,38.29,21400.0,21.0866,21.0866,20.9492,21.0426,21400.0
2005-09-01 13:30:00,38.29,38.36,38.14,38.14,28000.0,21.0426,21.0811,20.9602,20.9602,28000.0
2005-09-01 14:00:00,38.19,38.28,38.11,38.28,29100.0,20.9877,21.0371,20.9437,21.0371,29100.0
2005-09-01 14:30:00,38.28,38.46,38.27,38.41,28900.0,21.0371,21.136,21.0316,21.1086,28900.0
2005-09-01 15:00:00,38.37,38.49,38.34,38.41,10800.0,21.0866,21.1525,21.0701,21.1086,10800.0
2005-09-01 15:30:00,38.38,38.49,38.3,38.4,14100.0,21.0921,21.1525,21.0481,21.1031,14100.0
2005-09-02 09:30:00,38.45,38.66,38.39,38.6,14500.0,21.1306,21.246,21.0976,21.213,14500.0
2005-09-02 10:00:00,38.55,38.75,38.55,38.61,15600.0,21.1855,21.2954,21.1855,21.2185,15600.0
2005-09-02 10:30:00,38.59,38.77,38.53,38.55,30900.0,21.2075,21.3064,21.1745,21.1855,30900.0
2005-09-02 11:00:00,38.58,38.67,38.4,38.45,16100.0,21.202,21.2515,21.1031,21.1306,16100.0
2005-09-02 11:30:00,38.49,38.59,38.4,38.53,16300.0,21.1525,21.2075,21.1031,21.1745,16300.0
2005-09-02 12:00:00,38.55,38.63,38.54,38.58,5500.0,21.1855,21.2295,21.18,21.202,5500.0
2005-09-02 12:30:00,38.59,38.74,38.58,38.71,9300.0,21.2075,21.2899,21.202,21.2734,9300.0
2005-09-02 13:00:00,38.72,38.76,38.6,38.66,10400.0,21.2789,21.3009,21.213,21.246,10400.0
2005-09-02 13:30:00,38.62,38.65,38.55,38.61,12500.0,21.224,21.2405,21.1855,21.2185,12500.0
2005-09-02 14:00:00,38.62,38.7,38.57,38.58,12400.0,21.224,21.2679,21.1965,21.202,12400.0
2005-09-02 14:30:00,38.59,38.63,38.48,38.5,22700.0,21.2075,21.2295,21.147,21.158,22700.0
2005-09-02 15:00:00,38.48,38.59,38.43,38.49,20600.0,21.147,21.2075,21.1196,21.1525,20600.0
2005-09-02 15:30:00,38.48,38.5,38.33,38.48,50000.0,21.147,21.158,21.0646,21.147,50000.0
2005-09-06 09:30:00,38.58,39.1,38.56,38.76,37400.0,21.202,21.4878,21.191,21.3009,37400.0
2005-09-06 10:00:00,38.89,39.22,38.75,39.21,21600.0,21.3724,21.5537,21.2954,21.5482,21600.0
2005-09-06 10:30:00,39.21,39.38,39.01,39.05,23500.0,21.5482,21.6416,21.4383,21.4603,23500.0
2005-09-06 11:00:00,39.05,39.35,39.04,39.35,19600.0,21.4603,21.6252,21.4548,21.6252,19600.0
2005-09-06 11:30:00,39.34,39.46,39.3,39.33,22200.0,21.6197,21.6856,21.5977,21.6142,22200.0
2005-09-06 12:00:00,39.37,39.44,39.3,39.4,9900.0,21.6361,21.6746,21.5977,21.6526,9900.0
2005-09-06 12:30:00,39.41,39.59,39.41,39.57,11400.0,21.6581,21.7571,21.6581,21.7461,11400.0
2005-09-06 13:00:00,39.58,39.6,39.48,39.49,12400.0,21.7516,21.7625,21.6966,21.7021,12400.0
2005-09-06 13:30:00,39.55,39.6,39.5,39.52,25500.0,21.7351,21.7625,21.7076,21.7186,25500.0
2005-09-06 14:00:00,39.6,39.6,39.39,39.43,13100.0,21.7625,21.7625,21.6471,21.6691,13100.0
2005-09-06 14:30:00,39.43,39.5,39.36,39.44,30900.0,21.6691,21.7076,21.6307,21.6746,30900.0
2005-09-06 15:00:00,39.45,39.48,39.31,39.44,39300.0,21.6801,21.6966,21.6032,21.6746,39300.0
2005-09-06 15:30:00,39.44,39.56,39.36,39.53,32200.0,21.6746,21.7406,21.6307,21.7241,32200.0
2005-09-07 09:30:00,39.5,39.5,39.14,39.27,29100.0,21.7076,21.7076,21.5097,21.5812,29100.0
2005-09-07 10:00:00,39.25,39.33,39.19,39.3,21600.0,21.5702,21.6142,21.5372,21.5977,21600.0
2005-09-07 10:30:00,39.29,39.58,39.28,39.5,14700.0,21.5922,21.7516,21.5867,21.7076,14700.0
2005-09-07 11:00:00,39.47,39.48,39.33,39.4,12100.0,21.6911,21.6966,21.6142,21.6526,12100.0
2005-09-07 11:30:00,39.45,39.52,39.36,39.44,13900.0,21.6801,21.7186,21.6307,21.6746,13900.0
2005-09-07 12:00:00,39.45,39.52,39.38,39.39,12200.0,21.6801,21.7186,21.6416,21.6471,12200.0
2005-09-07 12:30:00,39.39,39.41,39.33,39.34,7800.0,21.6471,21.6581,21.6142,21.6197,7800.0
2005-09-07 13:00:00,39.32,39.44,39.3,39.34,11100.0,21.6087,21.6746,21.5977,21.6197,11100.0
2005-09-07 13:30:00,39.36,39.38,39.29,39.33,14900.0,21.6307,21.6416,21.5922,21.6142,14900.0
2005-09-07 14:00:00,39.35,39.41,39.24,39.25,17400.0,21.6252,21.6581,21.5647,21.5702,17400.0
2005-09-07 14:30:00,39.25,39.4,39.24,39.35,16000.0,21.5702,21.6526,21.5647,21.6252,16000.0
2005-09-07 15:00:00,39.36,39.48,39.27,39.43,25200.0,21.6307,21.6966,21.5812,21.6691,25200.0
2005-09-07 15:30:00,39.43,39.47,39.36,39.36,36900.0,21.6691,21.6911,21.6307,21.6307,36900.0
2005-09-08 09:30:00,39.17,39.5,39.17,39.3,13900.0,21.5262,21.7076,21.5262,21.5977,13900.0
2005-09-08 10:00:00,39.31,39.42,39.17,39.25,14600.0,21.6032,21.6636,21.5262,21.5702,14600.0
2005-09-08 10:30:00,39.28,39.43,39.24,39.29,8800.0,21.5867,21.6691,21.5647,21.5922,8800.0
2005-09-08 11:00:00,39.29,39.41,39.24,39.37,6000.0,21.5922,21.6581,21.5647,21.6361,6000.0
2005-09-08 11:30:00,39.37,39.43,39.34,39.39,6400.0,21.6361,21.6691,21.6197,21.6471,6400.0
2005-09-08 12:00:00,39.4,39.48,39.4,39.44,10000.0,21.6526,21.6966,21.6526,21.6746,10000.0
2005-09-08 12:30:00,39.44,39.47,39.36,39.37,7000.0,21.6746,21.6911,21.6307,21.6361,7000.0
2005-09-08 13:00:00,39.37,39.45,39.37,39.41,6500.0,21.6361,21.6801,21.6361,21.6581,6500.0
2005-09-08 13:30:00,39.42,39.44,39.34,39.41,9300.0,21.6636,21.6746,21.6197,21.6581,9300.0
2005-09-08 14:00:00,39.38,39.42,39.31,39.31,6400.0,21.6416,21.6636,21.6032,21.6032,6400.0
2005-09-08 14:30:00,39.35,39.39,39.27,39.31,11600.0,21.6252,21.6471,21.5812,21.6032,11600.0
2005-09-08 15:00:00,39.34,39.37,39.23,39.27,18000.0,21.6197,21.6361,21.5592,21.5812,18000.0
2005-09-08 15:30:00,39.28,39.43,39.28,39.36,25400.0,21.5867,21.6691,21.5867,21.6307,25400.0
2005-09-09 09:30:00,39.37,39.58,39.37,39.4,12500.0,21.6361,21.7516,21.6361,21.6526,12500.0
2005-09-09 10:00:00,39.34,39.48,39.31,39.46,9700.0,21.6197,21.6966,21.6032,21.6856,9700.0
2005-09-09 10:30:00,39.47,39.49,39.38,39.38,8300.0,21.6911,21.7021,21.6416,21.6416,8300.0
2005-09-09 11:00:00,39.38,39.45,39.37,39.41,7800.0,21.6416,21.6801,21.6361,21.6581,7800.0
2005-09-09 11:30:00,39.41,39.46,39.37,39.45,13800.0,21.6581,21.6856,21.6361,21.6801,13800.0
2005-09-09 12:00:00,39.49,39.49,39.41,39.44,7200.0,21.7021,21.7021,21.6581,21.6746,7200.0
2005-09-09 12:30:00,39.43,39.49,39.43,39.47,6600.0,21.6691,21.7021,21.6691,21.6911,6600.0
2005-09-09 13:00:00,39.46,39.49,39.43,39.46,5200.0,21.6856,21.7021,21.6691,21.6856,5200.0
2005-09-09 13:30:00,39.48,39.54,39.47,39.54,8500.0,21.6966,21.7296,21.6911,21.7296,8500.0
2005-09-09 14:00:00,39.54,39.54,39.48,39.49,6700.0,21.7296,21.7296,21.6966,21.7021,6700.0
2005-09-09 14:30:00,39.49,39.52,39.47,39.48,7900.0,21.7021,21.7186,21.6911,21.6966,7900.0
2005-09-09 15:00:00,39.49,39.53,39.44,39.48,13800.0,21.7021,21.7241,21.6746,21.6966,13800.0
2005-09-09 15:30:00,39.48,39.59,39.43,39.51,25200.0,21.6966,21.7571,21.6691,21.7131,25200.0
2005-09-12 09:30:00,39.58,39.58,39.28,39.4,13100.0,21.7516,21.7516,21.5867,21.6526,13100.0
2005-09-12 10:00:00,39.44,39.55,39.44,39.5,5900.0,21.6746,21.7351,21.6746,21.7076,5900.0
2005-09-12 10:30:00,39.5,39.6,39.46,39.57,6300.0,21.7076,21.7625,21.6856,21.7461,6300.0
2005-09-12 11:00:00,39.59,39.6,39.51,39.54,5600.0,21.7571,21.7625,21.7131,21.7296,5600.0
2005-09-12 11:30:00,39.58,39.6,39.57,39.6,5100.0,21.7516,21.7625,21.7461,21.7625,5100.0
2005-09-12 12:00:00,39.6,39.75,39.6,39.75,9500.0,21.7625,21.845,21.7625,21.845,9500.0
2005-09-12 12:30:00,39.75,39.75,39.61,39.66,7900.0,21.845,21.845,21.768,21.7955,7900.0
2005-09-12 13:00:00,39.69,39.7,39.64,39.66,6000.0,21.812,21.8175,21.7845,21.7955,6000.0
2005-09-12 13:30:00,39.64,39.71,39.6,39.65,5600.0,21.7845,21.823,21.7625,21.79,5600.0
2005-09-12 14:00:00,39.65,39.69,39.5,39.65,15600.0,21.79,21.812,21.7076,21.79,15600.0
2005-09-12 14:30:00,39.68,39.78,39.67,39.75,12500.0,21.8065,21.8615,21.801,21.845,12500.0
2005-09-12 15:00:00,39.75,39.8,39.7,39.73,13600.0,21.845,21.8725,21.8175,21.834,13600.0
2005-09-12 15:30:00,39.74,39.8,39.6,39.65,21500.0,21.8395,21.8725,21.7625,21.79,21500.0
2005-09-13 09:30:00,39.5,39.68,39.36,39.46,22100.0,21.7076,21.8065,21.6307,21.6856,22100.0
2005-09-13 10:00:00,39.55,39.55,39.43,39.46,10200.0,21.7351,21.7351,21.6691,21.6856,10200.0
2005-09-13 10:30:00,39.45,39.47,39.38,39.42,6700.0,21.6801,21.6911,21.6416,21.6636,6700.0
2005-09-13 11:00:00,39.42,39.44,39.35,39.4,9300.0,21.6636,21.6746,21.6252,21.6526,9300.0
2005-09-13 11:30:00,39.4,39.51,39.38,39.38,7700.0,21.6526,21.7131,21.6416,21.6416,7700.0
2005-09-13 12:00:00,39.37,39.43,39.33,39.43,8600.0,21.6361,21.6691,21.6142,21.6691,8600.0
2005-09-13 12:30:00,39.43,39.48,39.42,39.48,11900.0,21.6691,21.6966,21.6636,21.6966,11900.0
2005-09-13 13:00:00,39.48,39.48,39.43,39.45,5100.0,21.6966,21.6966,21.6691,21.6801,5100.0
2005-09-13 13:30:00,39.44,39.51,39.43,39.48,7300.0,21.6746,21.7131,21.6691,21.6966,7300.0
2005-09-13 14:00:00,39.47,39.52,39.4,39.5,15300.0,21.6911,21.7186,21.6526,21.7076,15300.0
2005-09-13 14:30:00,39.5,39.64,39.48,39.49,22500.0,21.7076,21.7845,21.6966,21.7021,22500.0
2005-09-13 15:00:00,39.48,39.48,39.31,39.33,13800.0,21.6966,21.6966,21.6032,21.6142,13800.0
2005-09-13 15:30:00,39.33,39.39,39.26,39.34,55400.0,21.6142,21.6471,21.5757,21.6197,55400.0
2005-09-14 09:30:00,39.45,39.45,39.2,39.2,16400.0,21.6801,21.6801,21.5427,21.5427,16400.0
2005-09-14 10:00:00,39.21,39.35,39.15,39.24,17200.0,21.5482,21.6252,21.5152,21.5647,17200.0
2005-09-14 10:30:00,39.22,39.29,39.21,39.28,13800.0,21.5537,21.5922,21.5482,21.5867,13800.0
2005-09-14 11:00:00,39.27,39.3,39.18,39.29,14600.0,21.5812,21.5977,21.5317,21.5922,14600.0
2005-09-14 11:30:00,39.29,39.3,39.21,39.21,18400.0,21.5922,21.5977,21.5482,21.5482,18400.0
2005-09-14 12:00:00,39.21,39.24,39.15,39.18,35200.0,21.5482,21.5647,21.5152,21.5317,35200.0
2005-09-14 12:30:00,39.18,39.22,39.13,39.2,11000.0,21.5317,21.5537,21.5043,21.5427,11000.0
2005-09-14 13:00:00,39.22,39.24,39.19,39.21,10100.0,21.5537,21.5647,21.5372,21.5482,10100.0
2005-09-14 13:30:00,39.21,39.22,39.11,39.19,22000.0,21.5482,21.5537,21.4933,21.5372,22000.0
2005-09-14 14:00:00,39.2,39.24,39.14,39.2,17100.0,21.5427,21.5647,21.5097,21.5427,17100.0
2005-09-14 14:30:00,39.19,39.24,39.15,39.19,22300.0,21.5372,21.5647,21.5152,21.5372,22300.0
2005-09-14 15:00:00,39.19,39.19,39.05,39.06,22100.0,21.5372,21.5372,21.4603,21.4658,22100.0
2005-09-14 15:30:00,39.06,39.08,39.0,39.06,42100.0,21.4658,21.4768,21.4328,21.4658,42100.0
2005-09-15 09:30:00,39.32,39.32,39.19,39.24,42200.0,21.6087,21.6087,21.5372,21.5647,42200.0
2005-09-15 10:00:00,39.21,39.25,39.1,39.21,13000.0,21.5482,21.5702,21.4878,21.5482,13000.0
2005-09-15 10:30:00,39.23,39.32,39.21,39.29,62500.0,21.5592,21.6087,21.5482,21.5922,62500.0
2005-09-15 11:00:00,39.28,39.31,39.25,39.28,21200.0,21.5867,21.6032,21.5702,21.5867,21200.0
2005-09-15 11:30:00,39.29,39.3,39.25,39.25,15200.0,21.5922,21.5977,21.5702,21.5702,15200.0
2005-09-15 12:00:00,39.25,39.35,39.25,39.34,45100.0,21.5702,21.6252,21.5702,21.6197,45100.0
2005-09-15 12:30:00,39.33,39.39,39.29,39.35,8200.0,21.6142,21.6471,21.5922,21.6252,8200.0
2005-09-15 13:00:00,39.35,39.4,39.35,39.38,6100.0,21.6252,21.6526,21.6252,21.6416,6100.0
2005-09-15 13:30:00,39.37,39.4,39.34,39.34,7100.0,21.6361,21.6526,21.6197,21.6197,7100.0
2005-09-15 14:00:00,39.35,39.39,39.31,39.35,9900.0,21.6252,21.6471,21.6032,21.6252,9900.0
2005-09-15 14:30:00,39.35,39.37,39.3,39.3,24200.0,21.6252,21.6361,21.5977,21.5977,24200.0
2005-09-15 15:00:00,39.33,39.41,39.32,39.37,30000.0,21.6142,21.6581,21.6087,21.6361,30000.0
2005-09-15 15:30:00,39.39,39.46,39.28,39.43,34500.0,21.6471,21.6856,21.5867,21.6691,34500.0
2005-09-16 09:30:00,40.0,40.04,39.73,39.86,237000.0,21.9824,22.0044,21.834,21.9054,237000.0
2005-09-16 10:00:00,39.91,39.99,39.82,39.92,33900.0,21.9329,21.9769,21.8834,21.9384,33900.0
2005-09-16 10:30:00,39.95,39.99,39.86,39.94,25100.0,21.9549,21.9769,21.9054,21.9494,25100.0
2005-09-16 11:00:00,39.92,40.15,39.92,40.14,24700.0,21.9384,22.0648,21.9384,22.0593,24700.0
2005-09-16 11:30:00,40.14,40.25,40.05,40.19,26300.0,22.0593,22.1198,22.0098,22.0868,26300.0
2005-09-16 12:00:00,40.17,40.24,40.1,40.14,28700.0,22.0758,22.1143,22.0373,22.0593,28700.0
2005-09-16 12:30:00,40.15,40.25,40.15,40.24,14800.0,22.0648,22.1198,22.0648,22.1143,14800.0
2005-09-16 13:00:00,40.24,40.33,40.22,40.3,14500.0,22.1143,22.1637,22.1033,22.1472,14500.0
2005-09-16 13:30:00,40.3,40.33,40.24,40.25,17300.0,22.1472,22.1637,22.1143,22.1198,17300.0
2005-09-16 14:00:00,40.24,40.32,40.13,40.15,13500.0,22.1143,22.1582,22.0538,22.0648,13500.0
2005-09-16 14:30:00,40.14,40.19,40.1,40.19,15700.0,22.0593,22.0868,22.0373,22.0868,15700.0
2005-09-16 15:00:00,40.19,40.39,40.19,40.38,36900.0,22.0868,22.1967,22.0868,22.1912,36900.0
2005-09-16 15:30:00,40.38,40.55,40.36,40.5,52500.0,22.1912,22.2846,22.1802,22.2571,52500.0
2005-09-19 09:30:00,40.3,40.5,40.3,40.4,15800.0,22.1472,22.2571,22.1472,22.2022,15800.0
2005-09-19 10:00:00,40.49,40.55,40.36,40.45,13900.0,22.2517,22.2846,22.1802,22.2297,13900.0
2005-09-19 10:30:00,40.45,40.49,40.35,40.42,28500.0,22.2297,22.2517,22.1747,22.2132,28500.0
2005-09-19 11:00:00,40.43,40.43,40.31,40.34,11500.0,22.2187,22.2187,22.1527,22.1692,11500.0
2005-09-19 11:30:00,40.34,40.35,40.3,40.33,8600.0,22.1692,22.1747,22.1472,22.1637,8600.0
2005-09-19 12:00:00,40.33,40.4,40.31,40.38,10700.0,22.1637,22.2022,22.1527,22.1912,10700.0
2005-09-19 12:30:00,40.38,40.38,40.31,40.31,13600.0,22.1912,22.1912,22.1527,22.1527,13600.0
2005-09-19 13:00:00,40.31,40.38,40.31,40.31,12500.0,22.1527,22.1912,22.1527,22.1527,12500.0
2005-09-19 13:30:00,40.3,40.47,40.3,40.46,20400.0,22.1472,22.2407,22.1472,22.2352,20400.0
2005-09-19 14:00:00,40.47,40.47,40.3,40.3,15400.0,22.2407,22.2407,22.1472,22.1472,15400.0
2005-09-19 14:30:00,40.3,40.32,40.25,40.26,15100.0,22.1472,22.1582,22.1198,22.1253,15100.0
2005-09-19 15:00:00,40.26,40.27,40.11,40.14,19200.0,22.1253,22.1308,22.0428,22.0593,19200.0
2005-09-19 15:30:00,40.14,40.16,40.0,40.1,83300.0,22.0593,22.0703,21.9824,22.0373,83300.0
2005-09-20 09:30:00,40.0,40.31,39.96,40.12,32800.0,21.9824,22.1527,21.9604,22.0483,32800.0
2005-09-20 10:00:00,40.15,40.17,40.09,40.11,15800.0,22.0648,22.0758,22.0318,22.0428,15800.0
2005-09-20 10:30:00,40.12,40.15,40.1,40.15,11400.0,22.0483,22.0648,22.0373,22.0648,11400.0
2005-09-20 11:00:00,40.15,40.15,40.1,40.12,15200.0,22.0648,22.0648,22.0373,22.0483,15200.0
2005-09-20 11:30:00,40.11,40.12,40.09,40.1,5400.0,22.0428,22.0483,22.0318,22.0373,5400.0
2005-09-20 12:00:00,40.1,40.12,40.05,40.08,13600.0,22.0373,22.0483,22.0098,22.0263,13600.0
2005-09-20 12:30:00,40.09,40.09,40.04,40.08,6600.0,22.0318,22.0318,22.0044,22.0263,6600.0
2005-09-20 13:00:00,40.07,40.09,40.02,40.05,6400.0,22.0208,22.0318,21.9934,22.0098,6400.0
2005-09-20 13:30:00,40.05,40.07,40.0,40.04,5200.0,22.0098,22.0208,21.9824,22.0044,5200.0
2005-09-20 14:00:00,40.02,40.16,39.88,39.88,16800.0,21.9934,22.0703,21.9164,21.9164,16800.0
2005-09-20 14:30:00,39.91,40.01,39.68,39.73,20200.0,21.9329,21.9879,21.8065,21.834,20200.0
2005-09-20 15:00:00,39.7,39.7,39.45,39.57,21900.0,21.8175,21.8175,21.6801,21.7461,21900.0
2005-09-20 15:30:00,39.57,39.6,39.49,39.49,21100.0,21.7461,21.7625,21.7021,21.7021,21100.0
2005-09-21 09:30:00,39.39,39.4,39.0,39.16,20200.0,21.6471,21.6526,21.4328,21.5207,20200.0
2005-09-21 10:00:00,39.15,39.25,39.05,39.14,8500.0,21.5152,21.5702,21.4603,21.5097,8500.0
2005-09-21 10:30:00,39.15,39.42,39.11,39.39,16100.0,21.5152,21.6636,21.4933,21.6471,16100.0
2005-09-21 11:00:00,39.43,39.51,39.26,39.26,11000.0,21.6691,21.7131,21.5757,21.5757,11000.0
2005-09-21 11:30:00,39.27,39.35,39.07,39.1,7500.0,21.5812,21.6252,21.4713,21.4878,7500.0
2005-09-21 12:00:00,39.09,39.12,38.93,39.12,10100.0,21.4823,21.4988,21.3943,21.4988,10100.0
2005-09-21 12:30:00,39.15,39.32,39.07,39.28,4400.0,21.5152,21.6087,21.4713,21.5867,4400.0
2005-09-21 13:00:00,39.27,39.35,39.14,39.14,8700.0,21.5812,21.6252,21.5097,21.5097,8700.0
2005-09-21 13:30:00,39.13,39.15,38.77,38.86,14600.0,21.5043,21.5152,21.3064,21.3559,14600.0
2005-09-21 14:00:00,38.85,39.08,38.82,39.03,10400.0,21.3504,21.4768,21.3339,21.4493,10400.0
2005-09-21 14:30:00,39.0,39.07,38.94,39.05,9200.0,21.4328,21.4713,21.3998,21.4603,9200.0
2005-09-21 15:00:00,39.02,39.02,38.77,38.81,14400.0,21.4438,21.4438,21.3064,21.3284,14400.0
2005-09-21 15:30:00,38.81,38.9,38.75,38.76,37000.0,21.3284,21.3779,21.2954,21.3009,37000.0
2005-09-22 09:30:00,38.58,38.64,38.11,38.29,19400.0,21.202,21.235,20.9437,21.0426,19400.0
2005-09-22 10:00:00,38.41,38.58,38.38,38.4,16800.0,21.1086,21.202,21.0921,21.1031,16800.0
2005-09-22 10:30:00,38.41,38.7,38.41,38.52,14700.0,21.1086,21.2679,21.1086,21.169,14700.0
2005-09-22 11:00:00,38.51,38.59,38.5,38.5,6900.0,21.1635,21.2075,21.158,21.158,6900.0
2005-09-22 11:30:00,38.5,38.6,38.41,38.58,8200.0,21.158,21.213,21.1086,21.202,8200.0
2005-09-22 12:00:00,38.57,38.62,38.48,38.52,9500.0,21.1965,21.224,21.147,21.169,9500.0
2005-09-22 12:30:00,38.54,38.59,38.46,38.46,3900.0,21.18,21.2075,21.136,21.136,3900.0
2005-09-22 13:00:00,38.48,38.73,38.47,38.68,4400.0,21.147,21.2844,21.1415,21.257,4400.0
2005-09-22 13:30:00,38.68,39.28,38.68,39.2,15400.0,21.257,21.5867,21.257,21.5427,15400.0
2005-09-22 14:00:00,39.2,39.38,39.16,39.16,12700.0,21.5427,21.6416,21.5207,21.5207,12700.0
2005-09-22 14:30:00,39.18,39.37,39.13,39.22,16700.0,21.5317,21.6361,21.5043,21.5537,16700.0
2005-09-22 15:00:00,39.23,39.42,39.21,39.42,20300.0,21.5592,21.6636,21.5482,21.6636,20300.0
2005-09-22 15:30:00,39.4,39.44,39.28,39.31,32800.0,21.6526,21.6746,21.5867,21.6032,32800.0
2005-09-23 09:30:00,39.4,39.4,39.1,39.1,11300.0,21.6526,21.6526,21.4878,21.4878,11300.0
2005-09-23 10:00:00,39.08,39.19,38.97,39.19,19800.0,21.4768,21.5372,21.4163,21.5372,19800.0
2005-09-23 10:30:00,39.19,39.2,39.1,39.15,17200.0,21.5372,21.5427,21.4878,21.5152,17200.0
2005-09-23 11:00:00,39.19,39.4,39.17,39.31,14200.0,21.5372,21.6526,21.5262,21.6032,14200.0
2005-09-23 11:30:00,39.24,39.32,39.18,39.31,7800.0,21.5647,21.6087,21.5317,21.6032,7800.0
2005-09-23 12:00:00,39.31,39.35,39.28,39.28,11900.0,21.6032,21.6252,21.5867,21.5867,11900.0
2005-09-23 12:30:00,39.27,39.36,39.22,39.29,6300.0,21.5812,21.6307,21.5537,21.5922,6300.0
2005-09-23 13:00:00,39.29,39.55,39.29,39.43,8400.0,21.5922,21.7351,21.5922,21.6691,8400.0
2005-09-23 13:30:00,39.39,39.67,39.31,39.58,12400.0,21.6471,21.801,21.6032,21.7516,12400.0
2005-09-23 14:00:00,39.58,39.78,39.58,39.69,9100.0,21.7516,21.8615,21.7516,21.812,9100.0
2005-09-23 14:30:00,39.7,39.74,39.59,39.59,10800.0,21.8175,21.8395,21.7571,21.7571,10800.0
2005-09-23 15:00:00,39.61,39.61,39.5,39.53,10500.0,21.768,21.768,21.7076,21.7241,10500.0
2005-09-23 15:30:00,39.51,39.53,39.15,39.25,31400.0,21.7131,21.7241,21.5152,21.5702,31400.0
2005-09-26 09:30:00,39.35,39.46,39.32,39.38,15400.0,21.6252,21.6856,21.6087,21.6416,15400.0
2005-09-26 10:00:00,39.39,39.6,39.39,39.52,13300.0,21.6471,21.7625,21.6471,21.7186,13300.0
2005-09-26 10:30:00,39.52,39.63,39.47,39.58,12200.0,21.7186,21.779,21.6911,21.7516,12200.0
2005-09-26 11:00:00,39.55,39.58,39.46,39.46,7300.0,21.7351,21.7516,21.6856,21.6856,7300.0
2005-09-26 11:30:00,39.5,39.54,39.48,39.49,1900.0,21.7076,21.7296,21.6966,21.7021,1900.0
2005-09-26 12:00:00,39.49,39.57,39.47,39.48,10900.0,21.7021,21.7461,21.6911,21.6966,10900.0
2005-09-26 12:30:00,39.47,39.47,39.38,39.45,5000.0,21.6911,21.6911,21.6416,21.6801,5000.0
2005-09-26 13:00:00,39.46,39.5,39.38,39.38,4100.0,21.6856,21.7076,21.6416,21.6416,4100.0
2005-09-26 13:30:00,39.41,39.42,39.32,39.36,7200.0,21.6581,21.6636,21.6087,21.6307,7200.0
2005-09-26 14:00:00,39.37,39.37,39.27,39.33,6800.0,21.6361,21.6361,21.5812,21.6142,6800.0
2005-09-26 14:30:00,39.3,39.37,39.26,39.28,5500.0,21.5977,21.6361,21.5757,21.5867,5500.0
2005-09-26 15:00:00,39.28,39.39,39.28,39.35,2400.0,21.5867,21.6471,21.5867,21.6252,2400.0
2005-09-26 15:30:00,39.37,39.52,39.36,39.49,12400.0,21.6361,21.7186,21.6307,21.7021,12400.0
2005-09-27 09:30:00,39.35,39.4,39.28,39.3,6400.0,21.6252,21.6526,21.5867,21.5977,6400.0
2005-09-27 10:00:00,39.3,39.32,39.05,39.12,17600.0,21.5977,21.6087,21.4603,21.4988,17600.0
2005-09-27 10:30:00,39.15,39.28,39.15,39.22,11800.0,21.5152,21.5867,21.5152,21.5537,11800.0
2005-09-27 11:00:00,39.18,39.26,39.07,39.2,13400.0,21.5317,21.5757,21.4713,21.5427,13400.0
2005-09-27 11:30:00,39.16,39.24,39.06,39.12,9800.0,21.5207,21.5647,21.4658,21.4988,9800.0
2005-09-27 12:00:00,39.16,39.3,39.12,39.15,9600.0,21.5207,21.5977,21.4988,21.5152,9600.0
2005-09-27 12:30:00,39.15,39.15,39.05,39.05,11700.0,21.5152,21.5152,21.4603,21.4603,11700.0
2005-09-27 13:00:00,39.02,39.1,38.88,38.88,6900.0,21.4438,21.4878,21.3669,21.3669,6900.0
2005-09-27 13:30:00,38.94,39.06,38.88,38.96,8200.0,21.3998,21.4658,21.3669,21.4108,8200.0
2005-09-27 14:00:00,38.99,39.11,38.98,39.08,5800.0,21.4273,21.4933,21.4218,21.4768,5800.0
2005-09-27 14:30:00,39.1,39.27,39.04,39.27,10900.0,21.4878,21.5812,21.4548,21.5812,10900.0
2005-09-27 15:00:00,39.34,39.43,39.26,39.28,16100.0,21.6197,21.6691,21.5757,21.5867,16100.0
2005-09-27 15:30:00,39.25,39.39,39.17,39.18,17100.0,21.5702,21.6471,21.5262,21.5317,17100.0
2005-09-28 09:30:00,39.3,39.73,39.15,39.31,39600.0,21.9826,22.2231,21.8987,21.9882,39600.0
2005-09-28 10:00:00,39.32,39.5,39.17,39.32,38500.0,21.9937,22.0944,21.9098,21.9937,38500.0
2005-09-28 10:30:00,39.31,39.69,39.31,39.61,30400.0,21.9882,22.2007,21.9882,22.156,30400.0
2005-09-28 11:00:00,39.62,39.64,39.53,39.61,30200.0,22.1616,22.1727,22.1112,22.156,30200.0
2005-09-28 11:30:00,39.6,39.6,39.38,39.4,26200.0,22.1504,22.1504,22.0273,22.0385,26200.0
2005-09-28 12:00:00,39.39,39.41,39.24,39.24,28400.0,22.0329,22.0441,21.949,21.949,28400.0
2005-09-28 12:30:00,39.27,39.29,39.15,39.2,16800.0,21.9658,21.977,21.8987,21.9266,16800.0
2005-09-28 13:00:00,39.2,39.38,39.15,39.16,19900.0,21.9266,22.0273,21.8987,21.9043,19900.0
2005-09-28 13:30:00,39.16,39.16,39.02,39.09,17600.0,21.9043,21.9043,21.8259,21.8651,17600.0
2005-09-28 14:00:00,39.11,39.22,39.04,39.21,21500.0,21.8763,21.9378,21.8371,21.9322,21500.0
2005-09-28 14:30:00,39.25,39.28,39.0,39.0,25300.0,21.9546,21.9714,21.8148,21.8148,25300.0
2005-09-28 15:00:00,39.04,39.06,38.94,38.94,17800.0,21.8371,21.8483,21.7812,21.7812,17800.0
2005-09-28 15:30:00,38.95,39.0,38.87,39.0,19100.0,21.7868,21.8148,21.742,21.8148,19100.0
2005-09-29 09:30:00,39.0,39.06,38.66,38.76,11700.0,21.8148,21.8483,21.6246,21.6805,11700.0
2005-09-29 10:00:00,38.87,38.9,38.66,38.75,18800.0,21.742,21.7588,21.6246,21.6749,18800.0
2005-09-29 10:30:00,38.82,38.96,38.58,38.61,22400.0,21.7141,21.7924,21.5798,21.5966,22400.0
2005-09-29 11:00:00,38.6,38.75,38.55,38.74,12400.0,21.591,21.6749,21.563,21.6693,12400.0
2005-09-29 11:30:00,38.74,38.92,38.74,38.84,15800.0,21.6693,21.77,21.6693,21.7253,15800.0
2005-09-29 12:00:00,38.86,38.88,38.8,38.83,13100.0,21.7364,21.7476,21.7029,21.7197,13100.0
2005-09-29 12:30:00,38.83,38.99,38.75,38.99,34700.0,21.7197,21.8092,21.6749,21.8092,34700.0
2005-09-29 13:00:00,38.95,39.22,38.94,38.97,29400.0,21.7868,21.9378,21.7812,21.798,29400.0
2005-09-29 13:30:00,39.0,39.17,39.0,39.13,26000.0,21.8148,21.9098,21.8148,21.8875,26000.0
2005-09-29 14:00:00,39.13,39.33,39.13,39.25,12900.0,21.8875,21.9993,21.8875,21.9546,12900.0
2005-09-29 14:30:00,39.28,39.43,39.27,39.35,21100.0,21.9714,22.0553,21.9658,22.0105,21100.0
2005-09-29 15:00:00,39.37,39.66,39.37,39.56,27200.0,22.0217,22.1839,22.0217,22.128,27200.0
2005-09-29 15:30:00,39.53,39.6,39.42,39.5,59000.0,22.1112,22.1504,22.0497,22.0944,59000.0
2005-09-30 09:30:00,39.7,39.93,39.52,39.82,26900.0,22.2063,22.335,22.1056,22.2734,26900.0
2005-09-30 10:00:00,39.85,40.09,39.82,39.96,20400.0,22.2902,22.4244,22.2734,22.3517,20400.0
2005-09-30 10:30:00,39.96,40.27,39.96,40.15,18200.0,22.3517,22.5251,22.3517,22.458,18200.0
2005-09-30 11:00:00,40.11,40.3,40.08,40.28,20400.0,22.4356,22.5419,22.4189,22.5307,20400.0
2005-09-30 11:30:00,40.17,40.31,40.01,40.08,20700.0,22.4692,22.5475,22.3797,22.4189,20700.0
2005-09-30 12:00:00,40.06,40.32,40.06,40.27,11000.0,22.4077,22.5531,22.4077,22.5251,11000.0
2005-09-30 12:30:00,40.27,40.34,40.24,40.32,12200.0,22.5251,22.5643,22.5084,22.5531,12200.0
2005-09-30 13:00:00,40.31,40.37,40.28,40.29,10800.0,22.5475,22.5811,22.5307,22.5363,10800.0
2005-09-30 13:30:00,40.3,40.4,40.27,40.4,14200.0,22.5419,22.5978,22.5251,22.5978,14200.0
2005-09-30 14:00:00,40.39,40.4,40.24,40.28,15500.0,22.5923,22.5978,22.5084,22.5307,15500.0
2005-09-30 14:30:00,40.3,40.35,40.1,40.2,27700.0,22.5419,22.5699,22.43,22.486,27700.0
2005-09-30 15:00:00,40.2,40.21,39.95,39.99,26900.0,22.486,22.4916,22.3461,22.3685,26900.0
2005-09-30 15:30:00,40.0,40.15,39.93,40.02,48000.0,22.3741,22.458,22.335,22.3853,48000.0
2005-10-03 09:30:00,40.0,40.56,39.95,40.39,18700.0,22.3741,22.6873,22.3461,22.5923,18700.0
2005-10-03 10:00:00,40.38,40.49,39.93,40.08,19400.0,22.5867,22.6482,22.335,22.4189,19400.0
2005-10-03 10:30:00,40.1,40.12,39.67,39.7,13800.0,22.43,22.4412,22.1895,22.2063,13800.0
2005-10-03 11:00:00,39.7,39.99,39.7,39.98,18000.0,22.2063,22.3685,22.2063,22.3629,18000.0
2005-10-03 11:30:00,39.97,39.99,39.8,39.99,12000.0,22.3573,22.3685,22.2622,22.3685,12000.0
2005-10-03 12:00:00,39.99,40.1,39.99,40.08,9800.0,22.3685,22.43,22.3685,22.4189,9800.0
2005-10-03 12:30:00,40.08,40.2,40.04,40.07,18100.0,22.4189,22.486,22.3965,22.4133,18100.0
2005-10-03 13:00:00,40.05,40.16,40.05,40.15,10000.0,22.4021,22.4636,22.4021,22.458,10000.0
2005-10-03 13:30:00,40.14,40.19,40.05,40.08,22800.0,22.4524,22.4804,22.4021,22.4189,22800.0
2005-10-03 14:00:00,40.05,40.09,40.0,40.03,12100.0,22.4021,22.4244,22.3741,22.3909,12100.0
2005-10-03 14:30:00,40.02,40.24,40.02,40.18,12800.0,22.3853,22.5084,22.3853,22.4748,12800.0
2005-10-03 15:00:00,40.14,40.28,40.11,40.14,16700.0,22.4524,22.5307,22.4356,22.4524,16700.0
2005-10-03 15:30:00,40.15,40.31,40.15,40.3,22000.0,22.458,22.5475,22.458,22.5419,22000.0
2005-10-04 09:30:00,40.4,40.4,40.13,40.24,11300.0,22.5978,22.5978,22.4468,22.5084,11300.0
2005-10-04 10:00:00,40.22,40.48,40.22,40.39,19500.0,22.4972,22.6426,22.4972,22.5923,19500.0
2005-10-04 10:30:00,40.38,40.39,40.3,40.37,14000.0,22.5867,22.5923,22.5419,22.5811,14000.0
2005-10-04 11:00:00,40.37,40.37,40.31,40.34,13800.0,22.5811,22.5811,22.5475,22.5643,13800.0
2005-10-04 11:30:00,40.37,40.44,40.32,40.41,7600.0,22.5811,22.6202,22.5531,22.6034,7600.0
2005-10-04 12:00:00,40.42,40.45,40.38,40.43,8000.0,22.609,22.6258,22.5867,22.6146,8000.0
2005-10-04 12:30:00,40.44,40.58,40.43,40.5,14500.0,22.6202,22.6985,22.6146,22.6538,14500.0
2005-10-04 13:00:00,40.5,40.51,40.38,40.43,23700.0,22.6538,22.6594,22.5867,22.6146,23700.0
2005-10-04 13:30:00,40.43,40.43,40.23,40.3,11800.0,22.6146,22.6146,22.5028,22.5419,11800.0
2005-10-04 14:00:00,40.27,40.34,40.1,40.1,12300.0,22.5251,22.5643,22.43,22.43,12300.0
2005-10-04 14:30:00,40.11,40.24,40.0,40.0,22400.0,22.4356,22.5084,22.3741,22.3741,22400.0
2005-10-04 15:00:00,39.98,40.0,39.91,39.95,22400.0,22.3629,22.3741,22.3238,22.3461,22400.0
2005-10-04 15:30:00,39.94,39.99,39.77,39.79,39500.0,22.3405,22.3685,22.2455,22.2566,39500.0
2005-10-05 09:30:00,39.85,39.85,39.66,39.66,26400.0,22.2902,22.2902,22.1839,22.1839,26400.0
2005-10-05 10:00:00,39.66,39.66,39.27,39.45,15700.0,22.1839,22.1839,21.9658,22.0665,15700.0
2005-10-05 10:30:00,39.4,39.54,39.3,39.36,15200.0,22.0385,22.1168,21.9826,22.0161,15200.0
2005-10-05 11:00:00,39.36,39.42,39.25,39.33,13800.0,22.0161,22.0497,21.9546,21.9993,13800.0
2005-10-05 11:30:00,39.27,39.35,39.11,39.2,24600.0,21.9658,22.0105,21.8763,21.9266,24600.0
2005-10-05 12:00:00,39.21,39.31,39.17,39.22,16800.0,21.9322,21.9882,21.9098,21.9378,16800.0
2005-10-05 12:30:00,39.22,39.33,39.21,39.33,10600.0,21.9378,21.9993,21.9322,21.9993,10600.0
2005-10-05 13:00:00,39.34,39.45,39.3,39.4,13800.0,22.0049,22.0665,21.9826,22.0385,13800.0
2005-10-05 13:30:00,39.4,39.4,39.21,39.29,14000.0,22.0385,22.0385,21.9322,21.977,14000.0
2005-10-05 14:00:00,39.25,39.36,39.19,39.3,18600.0,21.9546,22.0161,21.921,21.9826,18600.0
2005-10-05 14:30:00,39.29,39.34,39.26,39.27,54300.0,21.977,22.0049,21.9602,21.9658,54300.0
2005-10-05 15:00:00,39.27,39.27,38.95,39.12,28500.0,21.9658,21.9658,21.7868,21.8819,28500.0
2005-10-05 15:30:00,39.11,39.13,38.94,38.98,40000.0,21.8763,21.8875,21.7812,21.8036,40000.0
2005-10-06 09:30:00,38.87,39.3,38.6,38.81,27600.0,21.742,21.9826,21.591,21.7085,27600.0
2005-10-06 10:00:00,38.84,39.16,38.74,38.94,18500.0,21.7253,21.9043,21.6693,21.7812,18500.0
2005-10-06 10:30:00,38.96,38.96,38.73,38.85,19000.0,21.7924,21.7924,21.6637,21.7309,19000.0
2005-10-06 11:00:00,38.86,39.23,38.86,38.99,17900.0,21.7364,21.9434,21.7364,21.8092,17900.0
2005-10-06 11:30:00,39.0,39.1,38.88,38.88,7700.0,21.8148,21.8707,21.7476,21.7476,7700.0
2005-10-06 12:00:00,38.88,38.99,38.7,38.76,10700.0,21.7476,21.8092,21.6469,21.6805,10700.0
2005-10-06 12:30:00,38.75,39.03,38.65,39.03,8000.0,21.6749,21.8315,21.619,21.8315,8000.0
2005-10-06 13:00:00,39.04,39.13,38.89,39.01,6100.0,21.8371,21.8875,21.7532,21.8203,6100.0
2005-10-06 13:30:00,38.99,39.07,38.73,38.82,15000.0,21.8092,21.8539,21.6637,21.7141,15000.0
2005-10-06 14:00:00,38.78,39.1,38.66,39.05,26600.0,21.6917,21.8707,21.6246,21.8427,26600.0
2005-10-06 14:30:00,39.05,39.12,39.0,39.04,17900.0,21.8427,21.8819,21.8148,21.8371,17900.0
2005-10-06 15:00:00,39.01,39.01,38.9,38.94,30500.0,21.8203,21.8203,21.7588,21.7812,30500.0
2005-10-06 15:30:00,38.94,39.42,38.94,39.27,61800.0,21.7812,22.0497,21.7812,21.9658,61800.0
2005-10-07 09:30:00,39.26,39.45,39.02,39.06,27200.0,21.9602,22.0665,21.8259,21.8483,27200.0
2005-10-07 10:00:00,39.03,39.03,38.69,38.87,43700.0,21.8315,21.8315,21.6414,21.742,43700.0
2005-10-07 10:30:00,38.85,38.97,38.85,38.87,11300.0,21.7309,21.798,21.7309,21.742,11300.0
2005-10-07 11:00:00,38.87,39.08,38.86,39.05,17900.0,21.742,21.8595,21.7364,21.8427,17900.0
2005-10-07 11:30:00,39.06,39.24,39.05,39.21,18600.0,21.8483,21.949,21.8427,21.9322,18600.0
2005-10-07 12:00:00,39.21,39.34,39.21,39.31,17200.0,21.9322,22.0049,21.9322,21.9882,17200.0
2005-10-07 12:30:00,39.36,39.36,39.31,39.31,9900.0,22.0161,22.0161,21.9882,21.9882,9900.0
2005-10-07 13:00:00,39.31,39.43,39.31,39.43,49200.0,21.9882,22.0553,21.9882,22.0553,49200.0
2005-10-07 13:30:00,39.45,39.45,39.37,39.38,14800.0,22.0665,22.0665,22.0217,22.0273,14800.0
2005-10-07 14:00:00,39.39,39.4,39.36,39.39,24600.0,22.0329,22.0385,22.0161,22.0329,24600.0
2005-10-07 14:30:00,39.4,39.52,39.38,39.46,38100.0,22.0385,22.1056,22.0273,22.0721,38100.0
2005-10-07 15:00:00,39.45,39.49,39.41,39.42,16200.0,22.0665,22.0888,22.0441,22.0497,16200.0
2005-10-07 15:30:00,39.43,39.8,39.42,39.8,125200.0,22.0553,22.2622,22.0497,22.2622,125200.0
2005-10-10 09:30:00,40.95,40.95,39.61,39.7,30600.0,22.9055,22.9055,22.156,22.2063,30600.0
2005-10-10 10:00:00,39.62,39.66,39.36,39.39,19400.0,22.1616,22.1839,22.0161,22.0329,19400.0
2005-10-10 10:30:00,39.4,39.5,39.36,39.48,29300.0,22.0385,22.0944,22.0161,22.0832,29300.0
2005-10-10 11:00:00,39.49,39.61,39.44,39.53,16900.0,22.0888,22.156,22.0609,22.1112,16900.0
2005-10-10 11:30:00,39.5,39.52,39.32,39.35,10700.0,22.0944,22.1056,21.9937,22.0105,10700.0
2005-10-10 12:00:00,39.38,39.55,39.37,39.43,14400.0,22.0273,22.1224,22.0217,22.0553,14400.0
2005-10-10 12:30:00,39.45,39.51,39.38,39.46,13000.0,22.0665,22.1,22.0273,22.0721,13000.0
2005-10-10 13:00:00,39.47,39.62,39.41,39.62,8800.0,22.0777,22.1616,22.0441,22.1616,8800.0
2005-10-10 13:30:00,39.61,39.65,39.47,39.48,8800.0,22.156,22.1783,22.0777,22.0832,8800.0
2005-10-10 14:00:00,39.48,39.48,39.2,39.23,21000.0,22.0832,22.0832,21.9266,21.9434,21000.0
2005-10-10 14:30:00,39.2,39.24,39.1,39.18,18000.0,21.9266,21.949,21.8707,21.9154,18000.0
2005-10-10 15:00:00,39.18,39.2,39.0,39.03,23400.0,21.9154,21.9266,21.8148,21.8315,23400.0
2005-10-10 15:30:00,39.0,39.21,38.97,39.1,41100.0,21.8148,21.9322,21.798,21.8707,41100.0
2005-10-11 09:30:00,39.18,39.48,39.18,39.33,9700.0,21.9154,22.0832,21.9154,21.9993,9700.0
2005-10-11 10:00:00,39.33,39.36,39.18,39.32,11900.0,21.9993,22.0161,21.9154,21.9937,11900.0
2005-10-11 10:30:00,39.31,39.32,39.17,39.26,11200.0,21.9882,21.9937,21.9098,21.9602,11200.0
2005-10-11 11:00:00,39.26,39.26,39.06,39.07,11000.0,21.9602,21.9602,21.8483,21.8539,11000.0
2005-10-11 11:30:00,39.02,39.02,38.6,38.68,14100.0,21.8259,21.8259,21.591,21.6358,14100.0
2005-10-11 12:00:00,38.68,38.8,38.58,38.8,23200.0,21.6358,21.7029,21.5798,21.7029,23200.0
2005-10-11 12:30:00,38.81,38.9,38.78,38.8,19500.0,21.7085,21.7588,21.6917,21.7029,19500.0
2005-10-11 13:00:00,38.78,38.97,38.74,38.95,19200.0,21.6917,21.798,21.6693,21.7868,19200.0
2005-10-11 13:30:00,38.95,39.05,38.93,38.95,9800.0,21.7868,21.8427,21.7756,21.7868,9800.0
2005-10-11 14:00:00,38.95,39.19,38.85,39.16,15900.0,21.7868,21.921,21.7309,21.9043,15900.0
2005-10-11 14:30:00,39.14,39.16,39.05,39.05,9800.0,21.8931,21.9043,21.8427,21.8427,9800.0
2005-10-11 15:00:00,39.02,39.12,38.74,38.78,15400.0,21.8259,21.8819,21.6693,21.6917,15400.0
2005-10-11 15:30:00,38.78,38.78,38.61,38.65,52600.0,21.6917,21.6917,21.5966,21.619,52600.0
2005-10-12 09:30:00,38.64,38.64,38.26,38.38,18200.0,21.6134,21.6134,21.4008,21.468,18200.0
2005-10-12 10:00:00,38.36,38.4,38.02,38.09,31500.0,21.4568,21.4791,21.2666,21.3057,31500.0
2005-10-12 10:30:00,38.1,38.1,37.82,37.93,22600.0,21.3113,21.3113,21.1547,21.2162,22600.0
2005-10-12 11:00:00,37.93,38.02,37.8,37.83,26300.0,21.2162,21.2666,21.1435,21.1603,26300.0
2005-10-12 11:30:00,37.85,37.88,37.35,37.52,23800.0,21.1715,21.1883,20.8918,20.9869,23800.0
2005-10-12 12:00:00,37.52,37.7,37.45,37.64,23700.0,20.9869,21.0876,20.9478,21.054,23700.0
2005-10-12 12:30:00,37.64,37.68,37.53,37.57,13300.0,21.054,21.0764,20.9925,21.0149,13300.0
2005-10-12 13:00:00,37.57,37.84,37.56,37.69,23900.0,21.0149,21.1659,21.0093,21.082,23900.0
2005-10-12 13:30:00,37.66,37.74,37.55,37.58,17400.0,21.0652,21.11,21.0037,21.0205,17400.0
2005-10-12 14:00:00,37.57,37.68,37.55,37.68,32200.0,21.0149,21.0764,21.0037,21.0764,32200.0
2005-10-12 14:30:00,37.67,37.7,37.45,37.5,31900.0,21.0708,21.0876,20.9478,20.9757,31900.0
2005-10-12 15:00:00,37.48,37.79,37.38,37.75,33100.0,20.9645,21.1379,20.9086,21.1156,33100.0
2005-10-12 15:30:00,37.79,37.95,37.78,37.87,47100.0,21.1379,21.2274,21.1323,21.1827,47100.0
2005-10-13 09:30:00,37.78,37.78,37.33,37.58,26900.0,21.1323,21.1323,20.8806,21.0205,26900.0
2005-10-13 10:00:00,37.63,37.79,37.55,37.77,14300.0,21.0484,21.1379,21.0037,21.1268,14300.0
2005-10-13 10:30:00,37.7,38.18,37.63,38.16,16500.0,21.0876,21.3561,21.0484,21.3449,16500.0
2005-10-13 11:00:00,38.2,38.2,38.08,38.08,28200.0,21.3673,21.3673,21.3001,21.3001,28200.0
2005-10-13 11:30:00,38.07,38.12,38.0,38.09,23400.0,21.2946,21.3225,21.2554,21.3057,23400.0
2005-10-13 12:00:00,38.06,38.19,38.02,38.03,19100.0,21.289,21.3617,21.2666,21.2722,19100.0
2005-10-13 12:30:00,38.05,38.22,38.04,38.13,11200.0,21.2834,21.3785,21.2778,21.3281,11200.0
2005-10-13 13:00:00,38.13,38.18,38.09,38.09,11400.0,21.3281,21.3561,21.3057,21.3057,11400.0
2005-10-13 13:30:00,38.07,38.1,37.91,38.04,17900.0,21.2946,21.3113,21.2051,21.2778,17900.0
2005-10-13 14:00:00,38.02,38.27,38.01,38.14,25900.0,21.2666,21.4064,21.261,21.3337,25900.0
2005-10-13 14:30:00,38.12,38.41,38.11,38.33,20500.0,21.3225,21.4847,21.3169,21.44,20500.0
2005-10-13 15:00:00,38.31,38.46,38.25,38.34,15400.0,21.4288,21.5127,21.3952,21.4456,15400.0
2005-10-13 15:30:00,38.36,38.5,38.36,38.44,25500.0,21.4568,21.5351,21.4568,21.5015,25500.0
2005-10-14 09:30:00,38.75,38.89,38.48,38.67,41300.0,21.6749,21.7532,21.5239,21.6302,41300.0
2005-10-14 10:00:00,38.67,38.7,38.22,38.38,75600.0,21.6302,21.6469,21.3785,21.468,75600.0
2005-10-14 10:30:00,38.38,38.71,38.38,38.63,22900.0,21.468,21.6525,21.468,21.6078,22900.0
2005-10-14 11:00:00,38.64,38.64,38.46,38.5,10900.0,21.6134,21.6134,21.5127,21.5351,10900.0
2005-10-14 11:30:00,38.5,38.88,38.49,38.81,13200.0,21.5351,21.7476,21.5295,21.7085,13200.0
2005-10-14 12:00:00,38.84,38.99,38.8,38.93,11300.0,21.7253,21.8092,21.7029,21.7756,11300.0
2005-10-14 12:30:00,38.92,38.92,38.44,38.48,10500.0,21.77,21.77,21.5015,21.5239,10500.0
2005-10-14 13:00:00,38.48,38.63,38.41,38.62,14300.0,21.5239,21.6078,21.4847,21.6022,14300.0
2005-10-14 13:30:00,38.63,38.9,38.58,38.86,9700.0,21.6078,21.7588,21.5798,21.7364,9700.0
2005-10-14 14:00:00,38.85,38.91,38.77,38.91,8800.0,21.7309,21.7644,21.6861,21.7644,8800.0
2005-10-14 14:30:00,38.92,39.13,38.84,39.06,14300.0,21.77,21.8875,21.7253,21.8483,14300.0
2005-10-14 15:00:00,39.07,39.27,39.05,39.22,21400.0,21.8539,21.9658,21.8427,21.9378,21400.0
2005-10-14 15:30:00,39.19,39.37,39.17,39.29,34000.0,21.921,22.0217,21.9098,21.977,34000.0
2005-10-17 09:30:00,40.38,40.45,39.74,39.77,63300.0,22.5867,22.6258,22.2287,22.2455,63300.0
2005-10-17 10:00:00,39.86,39.9,39.54,39.65,55600.0,22.2958,22.3182,22.1168,22.1783,55600.0
2005-10-17 10:30:00,39.68,39.68,39.48,39.54,28600.0,22.1951,22.1951,22.0832,22.1168,28600.0
2005-10-17 11:00:00,39.55,39.83,39.55,39.78,20200.0,22.1224,22.279,22.1224,22.251,20200.0
2005-10-17 11:30:00,39.73,39.81,39.7,39.7,35800.0,22.2231,22.2678,22.2063,22.2063,35800.0
2005-10-17 12:00:00,39.7,39.71,39.5,39.54,33600.0,22.2063,22.2119,22.0944,22.1168,33600.0
2005-10-17 12:30:00,39.56,39.64,39.46,39.57,15500.0,22.128,22.1727,22.0721,22.1336,15500.0
2005-10-17 13:00:00,39.58,39.72,39.55,39.72,19200.0,22.1392,22.2175,22.1224,22.2175,19200.0
2005-10-17 13:30:00,39.71,39.71,39.57,39.63,13500.0,22.2119,22.2119,22.1336,22.1671,13500.0
2005-10-17 14:00:00,39.64,39.67,39.59,39.65,23700.0,22.1727,22.1895,22.1448,22.1783,23700.0
2005-10-17 14:30:00,39.66,39.79,39.6,39.77,28600.0,22.1839,22.2566,22.1504,22.2455,28600.0
2005-10-17 15:00:00,39.77,39.89,39.75,39.83,38200.0,22.2455,22.3126,22.2343,22.279,38200.0
2005-10-17 15:30:00,39.83,39.9,39.77,39.83,55000.0,22.279,22.3182,22.2455,22.279,55000.0
2005-10-18 09:30:00,39.8,39.85,39.45,39.46,16400.0,22.2622,22.2902,22.0665,22.0721,16400.0
2005-10-18 10:00:00,39.49,39.8,39.48,39.76,17200.0,22.0888,22.2622,22.0832,22.2399,17200.0
2005-10-18 10:30:00,39.71,39.81,39.55,39.78,28100.0,22.2119,22.2678,22.1224,22.251,28100.0
2005-10-18 11:00:00,39.8,39.98,39.78,39.92,17900.0,22.2622,22.3629,22.251,22.3294,17900.0
2005-10-18 11:30:00,39.89,39.91,39.78,39.86,6300.0,22.3126,22.3238,22.251,22.2958,6300.0
2005-10-18 12:00:00,39.83,39.98,39.79,39.79,5800.0,22.279,22.3629,22.2566,22.2566,5800.0
2005-10-18 12:30:00,39.76,39.91,39.72,39.72,3300.0,22.2399,22.3238,22.2175,22.2175,3300.0
2005-10-18 13:00:00,39.72,39.76,39.47,39.53,19700.0,22.2175,22.2399,22.0777,22.1112,19700.0
2005-10-18 13:30:00,39.54,39.56,39.36,39.39,10000.0,22.1168,22.128,22.0161,22.0329,10000.0
2005-10-18 14:00:00,39.42,39.55,39.42,39.5,9400.0,22.0497,22.1224,22.0497,22.0944,9400.0
2005-10-18 14:30:00,39.54,39.55,39.25,39.34,22900.0,22.1168,22.1224,21.9546,22.0049,22900.0
2005-10-18 15:00:00,39.3,39.52,39.25,39.5,7900.0,21.9826,22.1056,21.9546,22.0944,7900.0
2005-10-18 15:30:00,39.5,39.5,39.32,39.32,25200.0,22.0944,22.0944,21.9937,21.9937,25200.0
2005-10-19 09:30:00,39.15,39.22,39.0,39.15,89000.0,21.8987,21.9378,21.8148,21.8987,89000.0
2005-10-19 10:00:00,39.09,39.11,38.94,39.01,17200.0,21.8651,21.8763,21.7812,21.8203,17200.0
2005-10-19 10:30:00,39.0,39.32,39.0,39.14,22200.0,21.8148,21.9937,21.8148,21.8931,22200.0
2005-10-19 11:00:00,39.14,39.17,39.03,39.1,12700.0,21.8931,21.9098,21.8315,21.8707,12700.0
2005-10-19 11:30:00,39.1,39.17,38.99,39.05,18200.0,21.8707,21.9098,21.8092,21.8427,18200.0
2005-10-19 12:00:00,39.07,39.17,39.05,39.11,22700.0,21.8539,21.9098,21.8427,21.8763,22700.0
2005-10-19 12:30:00,39.12,39.3,39.12,39.25,27900.0,21.8819,21.9826,21.8819,21.9546,27900.0
2005-10-19 13:00:00,39.22,39.4,39.08,39.34,14500.0,21.9378,22.0385,21.8595,22.0049,14500.0
2005-10-19 13:30:00,39.29,39.49,39.27,39.36,12100.0,21.977,22.0888,21.9658,22.0161,12100.0
2005-10-19 14:00:00,39.38,39.48,39.26,39.32,29500.0,22.0273,22.0832,21.9602,21.9937,29500.0
2005-10-19 14:30:00,39.32,39.78,39.32,39.76,29800.0,21.9937,22.251,21.9937,22.2399,29800.0
2005-10-19 15:00:00,39.71,39.82,39.63,39.8,22600.0,22.2119,22.2734,22.1671,22.2622,22600.0
2005-10-19 15:30:00,39.8,40.04,39.8,40.03,21200.0,22.2622,22.3965,22.2622,22.3909,21200.0
2005-10-20 09:30:00,39.9,40.01,39.75,39.8,12200.0,22.3182,22.3797,22.2343,22.2622,12200.0
2005-10-20 10:00:00,39.8,40.05,39.8,39.86,18700.0,22.2622,22.4021,22.2622,22.2958,18700.0
2005-10-20 10:30:00,39.89,40.01,39.89,39.97,16700.0,22.3126,22.3797,22.3126,22.3573,16700.0
2005-10-20 11:00:00,39.93,39.97,39.86,39.9,11200.0,22.335,22.3573,22.2958,22.3182,11200.0
2005-10-20 11:30:00,39.92,40.0,39.85,39.95,14000.0,22.3294,22.3741,22.2902,22.3461,14000.0
2005-10-20 12:00:00,39.91,40.0,39.76,39.84,22900.0,22.3238,22.3741,22.2399,22.2846,22900.0
2005-10-20 12:30:00,39.8,39.85,39.75,39.75,7100.0,22.2622,22.2902,22.2343,22.2343,7100.0
2005-10-20 13:00:00,39.76,39.92,39.73,39.73,9800.0,22.2399,22.3294,22.2231,22.2231,9800.0
2005-10-20 13:30:00,39.73,39.91,39.58,39.6,15000.0,22.2231,22.3238,22.1392,22.1504,15000.0
2005-10-20 14:00:00,39.61,39.61,39.22,39.29,12100.0,22.156,22.156,21.9378,21.977,12100.0
2005-10-20 14:30:00,39.24,39.42,39.21,39.23,15600.0,21.949,22.0497,21.9322,21.9434,15600.0
2005-10-20 15:00:00,39.23,39.36,39.08,39.09,40400.0,21.9434,22.0161,21.8595,21.8651,40400.0
2005-10-20 15:30:00,39.19,39.44,39.18,39.25,70200.0,21.921,22.0609,21.9154,21.9546,70200.0
2005-10-21 09:30:00,39.25,39.51,39.25,39.3,45800.0,21.9546,22.1,21.9546,21.9826,45800.0
2005-10-21 10:00:00,39.3,39.83,39.3,39.77,43700.0,21.9826,22.279,21.9826,22.2455,43700.0
2005-10-21 10:30:00,39.77,39.77,39.5,39.65,24000.0,22.2455,22.2455,22.0944,22.1783,24000.0
2005-10-21 11:00:00,39.67,39.73,39.5,39.65,10500.0,22.1895,22.2231,22.0944,22.1783,10500.0
2005-10-21 11:30:00,39.64,39.75,39.6,39.63,19200.0,22.1727,22.2343,22.1504,22.1671,19200.0
2005-10-21 12:00:00,39.62,39.75,39.55,39.7,19600.0,22.1616,22.2343,22.1224,22.2063,19600.0
2005-10-21 12:30:00,39.68,39.77,39.55,39.76,16600.0,22.1951,22.2455,22.1224,22.2399,16600.0
2005-10-21 13:00:00,39.79,39.83,39.63,39.68,13500.0,22.2566,22.279,22.1671,22.1951,13500.0
2005-10-21 13:30:00,39.72,39.89,39.71,39.75,16600.0,22.2175,22.3126,22.2119,22.2343,16600.0
2005-10-21 14:00:00,39.75,39.84,39.67,39.76,13900.0,22.2343,22.2846,22.1895,22.2399,13900.0
2005-10-21 14:30:00,39.73,39.76,39.58,39.66,12200.0,22.2231,22.2399,22.1392,22.1839,12200.0
2005-10-21 15:00:00,39.63,39.75,39.62,39.73,19400.0,22.1671,22.2343,22.1616,22.2231,19400.0
2005-10-21 15:30:00,39.77,39.82,39.68,39.79,17700.0,22.2455,22.2734,22.1951,22.2566,17700.0
2005-10-24 09:30:00,39.95,40.5,39.95,40.5,23900.0,22.3461,22.6538,22.3461,22.6538,23900.0
2005-10-24 10:00:00,40.5,40.63,40.41,40.41,18800.0,22.6538,22.7265,22.6034,22.6034,18800.0
2005-10-24 10:30:00,40.39,40.51,40.18,40.18,32500.0,22.5923,22.6594,22.4748,22.4748,32500.0
2005-10-24 11:00:00,40.17,40.41,40.17,40.41,19100.0,22.4692,22.6034,22.4692,22.6034,19100.0
2005-10-24 11:30:00,40.4,40.41,40.26,40.26,12500.0,22.5978,22.6034,22.5195,22.5195,12500.0
2005-10-24 12:00:00,40.25,40.51,40.25,40.46,13400.0,22.5139,22.6594,22.5139,22.6314,13400.0
2005-10-24 12:30:00,40.5,40.52,40.3,40.35,7600.0,22.6538,22.665,22.5419,22.5699,7600.0
2005-10-24 13:00:00,40.34,40.45,40.3,40.37,6500.0,22.5643,22.6258,22.5419,22.5811,6500.0
2005-10-24 13:30:00,40.39,40.52,40.39,40.51,5700.0,22.5923,22.665,22.5923,22.6594,5700.0
2005-10-24 14:00:00,40.51,40.54,40.46,40.51,3900.0,22.6594,22.6762,22.6314,22.6594,3900.0
2005-10-24 14:30:00,40.49,40.55,40.33,40.42,10100.0,22.6482,22.6818,22.5587,22.609,10100.0
2005-10-24 15:00:00,40.45,40.68,40.45,40.66,11300.0,22.6258,22.7545,22.6258,22.7433,11300.0
2005-10-24 15:30:00,40.68,40.8,40.67,40.79,20700.0,22.7545,22.8216,22.7489,22.816,20700.0
2005-10-25 09:30:00,40.7,40.76,40.44,40.44,33600.0,22.7657,22.7992,22.6202,22.6202,33600.0
2005-10-25 10:00:00,40.38,40.7,40.32,40.65,24200.0,22.5867,22.7657,22.5531,22.7377,24200.0
2005-10-25 10:30:00,40.7,40.84,40.47,40.47,37300.0,22.7657,22.844,22.637,22.637,37300.0
2005-10-25 11:00:00,40.5,40.54,40.27,40.32,28000.0,22.6538,22.6762,22.5251,22.5531,28000.0
2005-10-25 11:30:00,40.28,40.41,40.25,40.33,21700.0,22.5307,22.6034,22.5139,22.5587,21700.0
2005-10-25 12:00:00,40.34,40.45,40.27,40.3,11700.0,22.5643,22.6258,22.5251,22.5419,11700.0
2005-10-25 12:30:00,40.3,40.4,40.28,40.28,15900.0,22.5419,22.5978,22.5307,22.5307,15900.0
2005-10-25 13:00:00,40.27,40.4,40.23,40.28,17000.0,22.5251,22.5978,22.5028,22.5307,17000.0
2005-10-25 13:30:00,40.23,40.23,40.03,40.08,27100.0,22.5028,22.5028,22.3909,22.4189,27100.0
2005-10-25 14:00:00,40.03,40.12,40.0,40.07,9100.0,22.3909,22.4412,22.3741,22.4133,9100.0
2005-10-25 14:30:00,40.02,40.24,40.01,40.24,9500.0,22.3853,22.5084,22.3797,22.5084,9500.0
2005-10-25 15:00:00,40.18,40.22,40.02,40.1,27500.0,22.4748,22.4972,22.3853,22.43,27500.0
2005-10-25 15:30:00,40.11,40.3,40.1,40.29,15300.0,22.4356,22.5419,22.43,22.5363,15300.0
2005-10-26 09:30:00,40.1,40.3,40.01,40.26,18000.0,22.43,22.5419,22.3797,22.5195,18000.0
2005-10-26 10:00:00,40.26,40.38,40.09,40.24,11600.0,22.5195,22.5867,22.4244,22.5084,11600.0
2005-10-26 10:30:00,40.18,40.31,40.16,40.21,9500.0,22.4748,22.5475,22.4636,22.4916,9500.0
2005-10-26 11:00:00,40.2,40.38,40.15,40.38,8500.0,22.486,22.5867,22.458,22.5867,8500.0
2005-10-26 11:30:00,40.38,40.44,40.26,40.26,5600.0,22.5867,22.6202,22.5195,22.5195,5600.0
2005-10-26 12:00:00,40.26,40.34,40.2,40.2,4400.0,22.5195,22.5643,22.486,22.486,4400.0
2005-10-26 12:30:00,40.21,40.26,40.15,40.17,7600.0,22.4916,22.5195,22.458,22.4692,7600.0
2005-10-26 13:00:00,40.17,40.17,39.93,39.97,34200.0,22.4692,22.4692,22.335,22.3573,34200.0
2005-10-26 13:30:00,39.98,40.17,39.89,40.17,21900.0,22.3629,22.4692,22.3126,22.4692,21900.0
2005-10-26 14:00:00,40.08,40.26,40.08,40.24,17300.0,22.4189,22.5195,22.4189,22.5084,17300.0
2005-10-26 14:30:00,40.25,40.28,40.06,40.19,13800.0,22.5139,22.5307,22.4077,22.4804,13800.0
2005-10-26 15:00:00,40.19,40.33,40.19,40.2,13900.0,22.4804,22.5587,22.4804,22.486,13900.0
2005-10-26 15:30:00,40.2,40.2,39.85,39.93,29100.0,22.486,22.486,22.2902,22.335,29100.0
2005-10-27 09:30:00,39.89,39.97,39.59,39.87,13700.0,22.3126,22.3573,22.1448,22.3014,13700.0
2005-10-27 10:00:00,39.83,40.05,39.75,39.8,17900.0,22.279,22.4021,22.2343,22.2622,17900.0
2005-10-27 10:30:00,39.76,39.86,39.75,39.78,9600.0,22.2399,22.2958,22.2343,22.251,9600.0
2005-10-27 11:00:00,39.75,39.83,39.73,39.83,10400.0,22.2343,22.279,22.2231,22.279,10400.0
2005-10-27 11:30:00,39.87,39.97,39.81,39.92,11800.0,22.3014,22.3573,22.2678,22.3294,11800.0
2005-10-27 12:00:00,39.91,40.06,39.87,39.87,7000.0,22.3238,22.4077,22.3014,22.3014,7000.0
2005-10-27 12:30:00,39.92,39.95,39.84,39.95,6100.0,22.3294,22.3461,22.2846,22.3461,6100.0
2005-10-27 13:00:00,39.95,39.95,39.78,39.89,8000.0,22.3461,22.3461,22.251,22.3126,8000.0
2005-10-27 13:30:00,39.85,39.95,39.69,39.83,13400.0,22.2902,22.3461,22.2007,22.279,13400.0
2005-10-27 14:00:00,39.83,39.87,39.76,39.77,9800.0,22.279,22.3014,22.2399,22.2455,9800.0
2005-10-27 14:30:00,39.85,39.85,39.66,39.77,14900.0,22.2902,22.2902,22.1839,22.2455,14900.0
2005-10-27 15:00:00,39.76,39.77,39.5,39.51,14000.0,22.2399,22.2455,22.0944,22.1,14000.0
2005-10-27 15:30:00,39.5,39.55,39.35,39.38,22300.0,22.0944,22.1224,22.0105,22.0273,22300.0
2005-10-28 09:30:00,39.55,39.9,39.55,39.86,11900.0,22.1224,22.3182,22.1224,22.2958,11900.0
2005-10-28 10:00:00,39.79,39.79,39.58,39.65,8900.0,22.2566,22.2566,22.1392,22.1783,8900.0
2005-10-28 10:30:00,39.71,39.78,39.69,39.76,7100.0,22.2119,22.251,22.2007,22.2399,7100.0
2005-10-28 11:00:00,39.74,40.0,39.66,40.0,11700.0,22.2287,22.3741,22.1839,22.3741,11700.0
2005-10-28 11:30:00,40.0,40.28,40.0,40.28,6800.0,22.3741,22.5307,22.3741,22.5307,6800.0
2005-10-28 12:00:00,40.3,40.57,40.3,40.48,15900.0,22.5419,22.6929,22.5419,22.6426,15900.0
2005-10-28 12:30:00,40.43,40.43,40.14,40.14,4500.0,22.6146,22.6146,22.4524,22.4524,4500.0
2005-10-28 13:00:00,40.13,40.26,40.05,40.11,10300.0,22.4468,22.5195,22.4021,22.4356,10300.0
2005-10-28 13:30:00,40.1,40.19,40.1,40.13,3500.0,22.43,22.4804,22.43,22.4468,3500.0
2005-10-28 14:00:00,40.21,40.39,40.19,40.23,17400.0,22.4916,22.5923,22.4804,22.5028,17400.0
2005-10-28 14:30:00,40.24,40.28,40.23,40.23,14700.0,22.5084,22.5307,22.5028,22.5028,14700.0
2005-10-28 15:00:00,40.23,40.23,40.09,40.16,19300.0,22.5028,22.5028,22.4244,22.4636,19300.0
2005-10-28 15:30:00,40.15,40.31,40.1,40.16,50100.0,22.458,22.5475,22.43,22.4636,50100.0
2005-10-31 09:30:00,40.16,40.68,40.15,40.68,6600.0,22.4636,22.7545,22.458,22.7545,6600.0
2005-10-31 10:00:00,40.7,40.75,40.55,40.75,15100.0,22.7657,22.7936,22.6818,22.7936,15100.0
2005-10-31 10:30:00,40.75,40.9,40.71,40.72,19000.0,22.7936,22.8775,22.7712,22.7768,19000.0
2005-10-31 11:00:00,40.7,40.71,40.61,40.65,8500.0,22.7657,22.7712,22.7153,22.7377,8500.0
2005-10-31 11:30:00,40.7,40.7,40.54,40.6,7400.0,22.7657,22.7657,22.6762,22.7097,7400.0
2005-10-31 12:00:00,40.6,40.74,40.41,40.42,8400.0,22.7097,22.788,22.6034,22.609,8400.0
2005-10-31 12:30:00,40.42,40.54,40.4,40.51,6700.0,22.609,22.6762,22.5978,22.6594,6700.0
2005-10-31 13:00:00,40.54,40.76,40.54,40.68,9300.0,22.6762,22.7992,22.6762,22.7545,9300.0
2005-10-31 13:30:00,40.67,40.67,40.5,40.59,6700.0,22.7489,22.7489,22.6538,22.7041,6700.0
2005-10-31 14:00:00,40.59,40.8,40.58,40.66,9200.0,22.7041,22.8216,22.6985,22.7433,9200.0
2005-10-31 14:30:00,40.71,40.9,40.7,40.79,6800.0,22.7712,22.8775,22.7657,22.816,6800.0
2005-10-31 15:00:00,40.8,40.9,40.76,40.8,15700.0,22.8216,22.8775,22.7992,22.8216,15700.0
2005-10-31 15:30:00,40.8,40.8,40.63,40.63,15300.0,22.8216,22.8216,22.7265,22.7265,15300.0
2005-11-01 09:30:00,40.38,40.38,39.28,39.31,38700.0,22.5867,22.5867,21.9714,21.9882,38700.0
2005-11-01 10:00:00,39.34,39.87,39.28,39.78,46200.0,22.0049,22.3014,21.9714,22.251,46200.0
2005-11-01 10:30:00,39.74,39.77,39.51,39.64,22200.0,22.2287,22.2455,22.1,22.1727,22200.0
2005-11-01 11:00:00,39.63,39.78,39.63,39.75,21100.0,22.1671,22.251,22.1671,22.2343,21100.0
2005-11-01 11:30:00,39.73,39.82,39.68,39.78,15000.0,22.2231,22.2734,22.1951,22.251,15000.0
2005-11-01 12:00:00,39.78,40.08,39.78,39.95,26300.0,22.251,22.4189,22.251,22.3461,26300.0
2005-11-01 12:30:00,39.97,40.1,39.96,39.96,21900.0,22.3573,22.43,22.3517,22.3517,21900.0
2005-11-01 13:00:00,39.98,40.1,39.98,40.08,15500.0,22.3629,22.43,22.3629,22.4189,15500.0
2005-11-01 13:30:00,40.07,40.57,40.04,40.5,20500.0,22.4133,22.6929,22.3965,22.6538,20500.0
2005-11-01 14:00:00,40.51,40.64,40.35,40.64,24000.0,22.6594,22.7321,22.5699,22.7321,24000.0
2005-11-01 14:30:00,40.67,40.72,40.23,40.23,18600.0,22.7489,22.7768,22.5028,22.5028,18600.0
2005-11-01 15:00:00,40.23,40.29,40.13,40.21,15300.0,22.5028,22.5363,22.4468,22.4916,15300.0
2005-11-01 15:30:00,40.21,40.36,40.15,40.16,32800.0,22.4916,22.5755,22.458,22.4636,32800.0
2005-11-02 09:30:00,40.0,40.19,39.91,40.0,19800.0,22.3741,22.4804,22.3238,22.3741,19800.0
2005-11-02 10:00:00,40.0,40.04,39.36,39.36,33000.0,22.3741,22.3965,22.0161,22.0161,33000.0
2005-11-02 10:30:00,39.39,39.73,39.35,39.73,18800.0,22.0329,22.2231,22.0105,22.2231,18800.0
2005-11-02 11:00:00,39.79,39.84,39.68,39.81,19800.0,22.2566,22.2846,22.1951,22.2678,19800.0
2005-11-02 11:30:00,39.81,39.82,39.7,39.76,9200.0,22.2678,22.2734,22.2063,22.2399,9200.0
2005-11-02 12:00:00,39.78,39.85,39.72,39.85,3800.0,22.251,22.2902,22.2175,22.2902,3800.0
2005-11-02 12:30:00,39.86,40.0,39.86,39.99,9500.0,22.2958,22.3741,22.2958,22.3685,9500.0
2005-11-02 13:00:00,39.97,40.0,39.93,39.95,6800.0,22.3573,22.3741,22.335,22.3461,6800.0
2005-11-02 13:30:00,39.97,40.28,39.97,40.25,9800.0,22.3573,22.5307,22.3573,22.5139,9800.0
2005-11-02 14:00:00,40.26,40.4,40.19,40.39,20200.0,22.5195,22.5978,22.4804,22.5923,20200.0
2005-11-02 14:30:00,40.39,40.45,40.36,40.43,17100.0,22.5923,22.6258,22.5755,22.6146,17100.0
2005-11-02 15:00:00,40.43,40.64,40.43,40.63,18000.0,22.6146,22.7321,22.6146,22.7265,18000.0
2005-11-02 15:30:00,40.63,40.8,40.59,40.79,31200.0,22.7265,22.8216,22.7041,22.816,31200.0
2005-11-03 09:30:00,41.0,41.35,40.9,41.2,19200.0,22.9335,23.1292,22.8775,23.0453,19200.0
2005-11-03 10:00:00,41.19,41.21,40.45,40.45,12500.0,23.0397,23.0509,22.6258,22.6258,12500.0
2005-11-03 10:30:00,40.45,40.75,40.4,40.72,26800.0,22.6258,22.7936,22.5978,22.7768,26800.0
2005-11-03 11:00:00,40.7,40.84,40.64,40.82,11900.0,22.7657,22.844,22.7321,22.8328,11900.0
2005-11-03 11:30:00,40.82,40.85,40.74,40.74,7200.0,22.8328,22.8496,22.788,22.788,7200.0
2005-11-03 12:00:00,40.72,40.82,40.69,40.76,8900.0,22.7768,22.8328,22.7601,22.7992,8900.0
2005-11-03 12:30:00,40.74,40.8,40.73,40.79,3000.0,22.788,22.8216,22.7824,22.816,3000.0
2005-11-03 13:00:00,40.81,40.85,40.78,40.83,3500.0,22.8272,22.8496,22.8104,22.8384,3500.0
2005-11-03 13:30:00,40.81,40.87,40.73,40.73,10000.0,22.8272,22.8607,22.7824,22.7824,10000.0
2005-11-03 14:00:00,40.74,40.76,40.68,40.69,22300.0,22.788,22.7992,22.7545,22.7601,22300.0
2005-11-03 14:30:00,40.69,40.74,40.66,40.72,28800.0,22.7601,22.788,22.7433,22.7768,28800.0
2005-11-03 15:00:00,40.71,40.71,40.55,40.66,12800.0,22.7712,22.7712,22.6818,22.7433,12800.0
2005-11-03 15:30:00,40.65,40.67,40.59,40.63,17500.0,22.7377,22.7489,22.7041,22.7265,17500.0
2005-11-04 09:30:00,40.75,40.75,40.22,40.38,12800.0,22.7936,22.7936,22.4972,22.5867,12800.0
2005-11-04 10:00:00,40.41,40.55,40.34,40.53,16200.0,22.6034,22.6818,22.5643,22.6706,16200.0
2005-11-04 10:30:00,40.54,40.54,40.05,40.05,19700.0,22.6762,22.6762,22.4021,22.4021,19700.0
2005-11-04 11:00:00,40.05,40.14,40.04,40.1,20100.0,22.4021,22.4524,22.3965,22.43,20100.0
2005-11-04 11:30:00,40.08,40.28,40.03,40.2,9600.0,22.4189,22.5307,22.3909,22.486,9600.0
2005-11-04 12:00:00,40.2,40.25,40.1,40.15,9400.0,22.486,22.5139,22.43,22.458,9400.0
2005-11-04 12:30:00,40.15,40.32,40.13,40.13,15100.0,22.458,22.5531,22.4468,22.4468,15100.0
2005-11-04 13:00:00,40.12,40.16,40.02,40.16,10500.0,22.4412,22.4636,22.3853,22.4636,10500.0
2005-11-04 13:30:00,40.19,40.29,40.15,40.29,20400.0,22.4804,22.5363,22.458,22.5363,20400.0
2005-11-04 14:00:00,40.27,40.33,40.25,40.3,22500.0,22.5251,22.5587,22.5139,22.5419,22500.0
2005-11-04 14:30:00,40.33,40.33,40.15,40.2,12000.0,22.5587,22.5587,22.458,22.486,12000.0
2005-11-04 15:00:00,40.2,40.36,40.2,40.36,27400.0,22.486,22.5755,22.486,22.5755,27400.0
2005-11-04 15:30:00,40.37,40.57,40.37,40.56,26500.0,22.5811,22.6929,22.5811,22.6873,26500.0
2005-11-07 09:30:00,40.7,40.87,40.45,40.54,7400.0,22.7657,22.8607,22.6258,22.6762,7400.0
2005-11-07 10:00:00,40.52,40.57,40.18,40.18,16000.0,22.665,22.6929,22.4748,22.4748,16000.0
2005-11-07 10:30:00,40.1,40.31,40.02,40.31,23200.0,22.43,22.5475,22.3853,22.5475,23200.0
2005-11-07 11:00:00,40.33,40.33,40.0,40.26,13900.0,22.5587,22.5587,22.3741,22.5195,13900.0
2005-11-07 11:30:00,40.26,40.39,40.26,40.3,7200.0,22.5195,22.5923,22.5195,22.5419,7200.0
2005-11-07 12:00:00,40.28,40.49,40.23,40.48,5600.0,22.5307,22.6482,22.5028,22.6426,5600.0
2005-11-07 12:30:00,40.5,40.6,40.32,40.49,9600.0,22.6538,22.7097,22.5531,22.6482,9600.0
2005-11-07 13:00:00,40.47,40.5,40.31,40.46,14200.0,22.637,22.6538,22.5475,22.6314,14200.0
2005-11-07 13:30:00,40.43,40.46,40.28,40.4,12000.0,22.6146,22.6314,22.5307,22.5978,12000.0
2005-11-07 14:00:00,40.37,40.59,40.32,40.59,19800.0,22.5811,22.7041,22.5531,22.7041,19800.0
2005-11-07 14:30:00,40.59,40.69,40.54,40.56,22600.0,22.7041,22.7601,22.6762,22.6873,22600.0
2005-11-07 15:00:00,40.63,40.63,40.35,40.35,30500.0,22.7265,22.7265,22.5699,22.5699,30500.0
2005-11-07 15:30:00,40.35,40.49,40.35,40.49,14400.0,22.5699,22.6482,22.5699,22.6482,14400.0
2005-11-08 09:30:00,40.15,40.2,39.89,39.89,9600.0,22.458,22.486,22.3126,22.3126,9600.0
2005-11-08 10:00:00,39.94,40.07,39.84,40.05,13400.0,22.3405,22.4133,22.2846,22.4021,13400.0
2005-11-08 10:30:00,40.04,40.11,39.97,39.97,14100.0,22.3965,22.4356,22.3573,22.3573,14100.0
2005-11-08 11:00:00,40.0,40.33,40.0,40.22,16400.0,22.3741,22.5587,22.3741,22.4972,16400.0
2005-11-08 11:30:00,40.19,40.31,40.09,40.21,28500.0,22.4804,22.5475,22.4244,22.4916,28500.0
2005-11-08 12:00:00,40.2,40.2,39.97,40.06,14200.0,22.486,22.486,22.3573,22.4077,14200.0
2005-11-08 12:30:00,40.06,40.38,39.92,40.31,79700.0,22.4077,22.5867,22.3294,22.5475,79700.0
2005-11-08 13:00:00,40.3,40.36,40.2,40.36,16600.0,22.5419,22.5755,22.486,22.5755,16600.0
2005-11-08 13:30:00,40.4,40.49,40.29,40.35,17900.0,22.5978,22.6482,22.5363,22.5699,17900.0
2005-11-08 14:00:00,40.35,40.37,40.24,40.32,13500.0,22.5699,22.5811,22.5084,22.5531,13500.0
2005-11-08 14:30:00,40.32,40.33,40.2,40.27,8400.0,22.5531,22.5587,22.486,22.5251,8400.0
2005-11-08 15:00:00,40.27,40.51,40.27,40.51,11900.0,22.5251,22.6594,22.5251,22.6594,11900.0
2005-11-08 15:30:00,40.48,40.53,40.4,40.42,16200.0,22.6426,22.6706,22.5978,22.609,16200.0
2005-11-09 09:30:00,40.5,40.64,40.4,40.51,8800.0,22.6538,22.7321,22.5978,22.6594,8800.0
2005-11-09 10:00:00,40.51,40.59,40.39,40.57,13200.0,22.6594,22.7041,22.5923,22.6929,13200.0
2005-11-09 10:30:00,40.6,40.7,40.57,40.64,5900.0,22.7097,22.7657,22.6929,22.7321,5900.0
2005-11-09 11:00:00,40.64,40.64,40.45,40.56,7900.0,22.7321,22.7321,22.6258,22.6873,7900.0
2005-11-09 11:30:00,40.6,40.78,40.6,40.78,13200.0,22.7097,22.8104,22.7097,22.8104,13200.0
2005-11-09 12:00:00,40.78,41.0,40.72,40.99,14200.0,22.8104,22.9335,22.7768,22.9279,14200.0
2005-11-09 12:30:00,40.99,41.22,40.84,41.14,25000.0,22.9279,23.0565,22.844,23.0118,25000.0
2005-11-09 13:00:00,41.12,41.24,41.02,41.21,15300.0,23.0006,23.0677,22.9446,23.0509,15300.0
2005-11-09 13:30:00,41.19,41.31,41.15,41.27,15000.0,23.0397,23.1069,23.0174,23.0845,15000.0
2005-11-09 14:00:00,41.3,41.31,41.2,41.26,15400.0,23.1013,23.1069,23.0453,23.0789,15400.0
2005-11-09 14:30:00,41.26,41.31,41.13,41.26,12300.0,23.0789,23.1069,23.0062,23.0789,12300.0
2005-11-09 15:00:00,41.25,41.25,41.13,41.13,13700.0,23.0733,23.0733,23.0062,23.0062,13700.0
2005-11-09 15:30:00,41.12,41.15,40.97,40.98,19400.0,23.0006,23.0174,22.9167,22.9223,19400.0
2005-11-10 09:30:00,40.73,40.73,40.21,40.23,25400.0,22.7824,22.7824,22.4916,22.5028,25400.0
2005-11-10 10:00:00,40.25,40.31,40.11,40.19,42500.0,22.5139,22.5475,22.4356,22.4804,42500.0
2005-11-10 10:30:00,40.2,40.26,40.04,40.13,59200.0,22.486,22.5195,22.3965,22.4468,59200.0
2005-11-10 11:00:00,40.14,40.4,40.13,40.31,56000.0,22.4524,22.5978,22.4468,22.5475,56000.0
2005-11-10 11:30:00,40.3,40.38,40.15,40.26,61000.0,22.5419,22.5867,22.458,22.5195,61000.0
2005-11-10 12:00:00,40.25,40.37,40.2,40.26,45000.0,22.5139,22.5811,22.486,22.5195,45000.0
2005-11-10 12:30:00,40.29,40.31,40.22,40.26,15900.0,22.5363,22.5475,22.4972,22.5195,15900.0
2005-11-10 13:00:00,40.26,40.55,40.26,40.55,29200.0,22.5195,22.6818,22.5195,22.6818,29200.0
2005-11-10 13:30:00,40.57,40.69,40.45,40.5,17900.0,22.6929,22.7601,22.6258,22.6538,17900.0
2005-11-10 14:00:00,40.59,40.65,40.53,40.63,25700.0,22.7041,22.7377,22.6706,22.7265,25700.0
2005-11-10 14:30:00,40.63,40.82,40.61,40.75,29200.0,22.7265,22.8328,22.7153,22.7936,29200.0
2005-11-10 15:00:00,40.77,40.83,40.55,40.83,51200.0,22.8048,22.8384,22.6818,22.8384,51200.0
2005-11-10 15:30:00,40.83,40.94,40.76,40.84,47900.0,22.8384,22.8999,22.7992,22.844,47900.0
2005-11-11 09:30:00,40.74,40.85,40.61,40.72,15800.0,22.788,22.8496,22.7153,22.7768,15800.0
2005-11-11 10:00:00,40.7,40.85,40.56,40.85,17200.0,22.7657,22.8496,22.6873,22.8496,17200.0
2005-11-11 10:30:00,40.89,40.92,40.71,40.73,29200.0,22.8719,22.8887,22.7712,22.7824,29200.0
2005-11-11 11:00:00,40.73,40.76,40.66,40.74,9400.0,22.7824,22.7992,22.7433,22.788,9400.0
2005-11-11 11:30:00,40.73,40.75,40.64,40.7,6700.0,22.7824,22.7936,22.7321,22.7657,6700.0
2005-11-11 12:00:00,40.65,40.68,40.54,40.61,14500.0,22.7377,22.7545,22.6762,22.7153,14500.0
2005-11-11 12:30:00,40.61,40.74,40.6,40.62,11000.0,22.7153,22.788,22.7097,22.7209,11000.0
2005-11-11 13:00:00,40.62,40.68,40.57,40.6,16000.0,22.7209,22.7545,22.6929,22.7097,16000.0
2005-11-11 13:30:00,40.6,40.67,40.51,40.58,24000.0,22.7097,22.7489,22.6594,22.6985,24000.0
2005-11-11 14:00:00,40.59,40.71,40.56,40.71,8000.0,22.7041,22.7712,22.6873,22.7712,8000.0
2005-11-11 14:30:00,40.71,40.8,40.65,40.72,22000.0,22.7712,22.8216,22.7377,22.7768,22000.0
2005-11-11 15:00:00,40.72,40.79,40.72,40.79,14400.0,22.7768,22.816,22.7768,22.816,14400.0
2005-11-11 15:30:00,40.78,40.87,40.75,40.79,26500.0,22.8104,22.8607,22.7936,22.816,26500.0
2005-11-14 09:30:00,40.76,40.76,40.4,40.52,10000.0,22.7992,22.7992,22.5978,22.665,10000.0
2005-11-14 10:00:00,40.58,40.81,40.56,40.62,15700.0,22.6985,22.8272,22.6873,22.7209,15700.0
2005-11-14 10:30:00,40.64,40.8,40.61,40.64,14600.0,22.7321,22.8216,22.7153,22.7321,14600.0
2005-11-14 11:00:00,40.62,40.74,40.55,40.74,27200.0,22.7209,22.788,22.6818,22.788,27200.0
2005-11-14 11:30:00,40.69,40.74,40.57,40.69,39100.0,22.7601,22.788,22.6929,22.7601,39100.0
2005-11-14 12:00:00,40.69,40.75,40.62,40.7,43200.0,22.7601,22.7936,22.7209,22.7657,43200.0
2005-11-14 12:30:00,40.72,41.2,40.66,40.9,79500.0,22.7768,23.0453,22.7433,22.8775,79500.0
2005-11-14 13:00:00,40.85,40.88,40.75,40.78,9300.0,22.8496,22.8663,22.7936,22.8104,9300.0
2005-11-14 13:30:00,40.77,40.83,40.73,40.76,14500.0,22.8048,22.8384,22.7824,22.7992,14500.0
2005-11-14 14:00:00,40.76,40.77,40.72,40.76,12300.0,22.7992,22.8048,22.7768,22.7992,12300.0
2005-11-14 14:30:00,40.75,40.82,40.75,40.75,12800.0,22.7936,22.8328,22.7936,22.7936,12800.0
2005-11-14 15:00:00,40.76,40.85,40.75,40.81,20300.0,22.7992,22.8496,22.7936,22.8272,20300.0
2005-11-14 15:30:00,40.84,40.88,40.78,40.78,21900.0,22.844,22.8663,22.8104,22.8104,21900.0
2005-11-15 09:30:00,40.88,40.92,40.55,40.85,36900.0,22.8663,22.8887,22.6818,22.8496,36900.0
2005-11-15 10:00:00,40.79,40.92,40.69,40.81,22900.0,22.816,22.8887,22.7601,22.8272,22900.0
2005-11-15 10:30:00,40.8,40.85,40.68,40.79,7300.0,22.8216,22.8496,22.7545,22.816,7300.0
2005-11-15 11:00:00,40.75,40.75,40.66,40.73,5700.0,22.7936,22.7936,22.7433,22.7824,5700.0
2005-11-15 11:30:00,40.71,40.95,40.71,40.93,13000.0,22.7712,22.9055,22.7712,22.8943,13000.0
2005-11-15 12:00:00,40.92,41.04,40.85,41.04,9300.0,22.8887,22.9558,22.8496,22.9558,9300.0
2005-11-15 12:30:00,41.04,41.14,41.03,41.12,6500.0,22.9558,23.0118,22.9502,23.0006,6500.0
2005-11-15 13:00:00,41.17,41.2,40.98,40.98,6100.0,23.0285,23.0453,22.9223,22.9223,6100.0
2005-11-15 13:30:00,40.99,41.07,40.93,40.94,21200.0,22.9279,22.9726,22.8943,22.8999,21200.0
2005-11-15 14:00:00,40.91,40.95,40.61,40.73,9700.0,22.8831,22.9055,22.7153,22.7824,9700.0
2005-11-15 14:30:00,40.73,40.81,40.57,40.59,11300.0,22.7824,22.8272,22.6929,22.7041,11300.0
2005-11-15 15:00:00,40.59,40.66,40.5,40.63,27000.0,22.7041,22.7433,22.6538,22.7265,27000.0
2005-11-15 15:30:00,40.66,40.72,40.47,40.55,31900.0,22.7433,22.7768,22.637,22.6818,31900.0
2005-11-16 09:30:00,40.38,40.53,40.38,40.46,10400.0,22.5867,22.6706,22.5867,22.6314,10400.0
2005-11-16 10:00:00,40.45,40.45,40.07,40.07,19000.0,22.6258,22.6258,22.4133,22.4133,19000.0
2005-11-16 10:30:00,40.07,40.15,40.02,40.14,11100.0,22.4133,22.458,22.3853,22.4524,11100.0
2005-11-16 11:00:00,40.09,40.1,40.03,40.09,11600.0,22.4244,22.43,22.3909,22.4244,11600.0
2005-11-16 11:30:00,40.07,40.2,40.02,40.2,4900.0,22.4133,22.486,22.3853,22.486,4900.0
2005-11-16 12:00:00,40.15,40.2,40.12,40.19,4200.0,22.458,22.486,22.4412,22.4804,4200.0
2005-11-16 12:30:00,40.18,40.19,40.04,40.08,9800.0,22.4748,22.4804,22.3965,22.4189,9800.0
2005-11-16 13:00:00,40.02,40.13,40.0,40.12,6800.0,22.3853,22.4468,22.3741,22.4412,6800.0
2005-11-16 13:30:00,40.13,40.13,40.01,40.02,8800.0,22.4468,22.4468,22.3797,22.3853,8800.0
2005-11-16 14:00:00,40.02,40.09,39.96,40.07,30100.0,22.3853,22.4244,22.3517,22.4133,30100.0
2005-11-16 14:30:00,40.04,40.11,39.95,40.1,14500.0,22.3965,22.4356,22.3461,22.43,14500.0
2005-11-16 15:00:00,40.1,40.13,40.02,40.05,11900.0,22.43,22.4468,22.3853,22.4021,11900.0
2005-11-16 15:30:00,40.03,40.13,40.03,40.12,22400.0,22.3909,22.4468,22.3909,22.4412,22400.0
2005-11-17 09:30:00,40.2,40.5,40.2,40.33,14600.0,22.486,22.6538,22.486,22.5587,14600.0
2005-11-17 10:00:00,40.32,40.34,40.1,40.1,11200.0,22.5531,22.5643,22.43,22.43,11200.0
2005-11-17 10:30:00,40.12,40.32,40.12,40.32,8300.0,22.4412,22.5531,22.4412,22.5531,8300.0
2005-11-17 11:00:00,40.33,40.48,40.29,40.41,6800.0,22.5587,22.6426,22.5363,22.6034,6800.0
2005-11-17 11:30:00,40.4,40.61,40.4,40.61,6600.0,22.5978,22.7153,22.5978,22.7153,6600.0
2005-11-17 12:00:00,40.62,40.85,40.62,40.81,5500.0,22.7209,22.8496,22.7209,22.8272,5500.0
2005-11-17 12:30:00,40.82,40.99,40.82,40.91,11300.0,22.8328,22.9279,22.8328,22.8831,11300.0
2005-11-17 13:00:00,40.83,40.89,40.78,40.83,4300.0,22.8384,22.8719,22.8104,22.8384,4300.0
2005-11-17 13:30:00,40.85,40.9,40.81,40.83,7600.0,22.8496,22.8775,22.8272,22.8384,7600.0
2005-11-17 14:00:00,40.83,40.95,40.76,40.91,7400.0,22.8384,22.9055,22.7992,22.8831,7400.0
2005-11-17 14:30:00,40.91,40.95,40.88,40.92,3800.0,22.8831,22.9055,22.8663,22.8887,3800.0
2005-11-17 15:00:00,40.92,41.01,40.88,40.96,10800.0,22.8887,22.9391,22.8663,22.9111,10800.0
2005-11-17 15:30:00,40.94,40.96,40.86,40.96,10700.0,22.8999,22.9111,22.8552,22.9111,10700.0
2005-11-18 09:30:00,41.25,41.25,40.71,40.76,26900.0,23.0733,23.0733,22.7712,22.7992,26900.0
2005-11-18 10:00:00,40.77,40.91,40.77,40.86,9100.0,22.8048,22.8831,22.8048,22.8552,9100.0
2005-11-18 10:30:00,40.86,40.86,40.58,40.63,8200.0,22.8552,22.8552,22.6985,22.7265,8200.0
2005-11-18 11:00:00,40.63,40.7,40.59,40.66,4500.0,22.7265,22.7657,22.7041,22.7433,4500.0
2005-11-18 11:30:00,40.59,40.68,40.5,40.6,6400.0,22.7041,22.7545,22.6538,22.7097,6400.0
2005-11-18 12:00:00,40.63,40.7,40.6,40.7,5600.0,22.7265,22.7657,22.7097,22.7657,5600.0
2005-11-18 12:30:00,40.7,40.72,40.66,40.69,1200.0,22.7657,22.7768,22.7433,22.7601,1200.0
2005-11-18 13:00:00,40.67,40.83,40.67,40.7,2500.0,22.7489,22.8384,22.7489,22.7657,2500.0
2005-11-18 13:30:00,40.74,41.03,40.74,41.03,6600.0,22.788,22.9502,22.788,22.9502,6600.0
2005-11-18 14:00:00,41.03,41.09,40.83,40.85,8600.0,22.9502,22.9838,22.8384,22.8496,8600.0
2005-11-18 14:30:00,40.89,40.94,40.76,40.86,5300.0,22.8719,22.8999,22.7992,22.8552,5300.0
2005-11-18 15:00:00,40.87,41.12,40.87,41.09,7000.0,22.8607,23.0006,22.8607,22.9838,7000.0
2005-11-18 15:30:00,41.04,41.23,41.04,41.19,8600.0,22.9558,23.0621,22.9558,23.0397,8600.0
2005-11-21 09:30:00,40.9,40.94,40.72,40.72,9600.0,22.8775,22.8999,22.7768,22.7768,9600.0
2005-11-21 10:00:00,40.72,40.79,40.65,40.78,12400.0,22.7768,22.816,22.7377,22.8104,12400.0
2005-11-21 10:30:00,40.83,41.0,40.76,40.92,6700.0,22.8384,22.9335,22.7992,22.8887,6700.0
2005-11-21 11:00:00,40.95,40.96,40.83,40.89,3600.0,22.9055,22.9111,22.8384,22.8719,3600.0
2005-11-21 11:30:00,40.86,40.93,40.78,40.84,3900.0,22.8552,22.8943,22.8104,22.844,3900.0
2005-11-21 12:00:00,40.83,40.95,40.83,40.95,2700.0,22.8384,22.9055,22.8384,22.9055,2700.0
2005-11-21 12:30:00,40.96,41.25,40.96,41.2,6800.0,22.9111,23.0733,22.9111,23.0453,6800.0
2005-11-21 13:00:00,41.24,41.24,41.14,41.14,5400.0,23.0677,23.0677,23.0118,23.0118,5400.0
2005-11-21 13:30:00,41.14,41.18,41.1,41.18,10800.0,23.0118,23.0341,22.9894,23.0341,10800.0
2005-11-21 14:00:00,41.19,41.26,41.12,41.26,5200.0,23.0397,23.0789,23.0006,23.0789,5200.0
2005-11-21 14:30:00,41.29,41.3,41.15,41.26,7700.0,23.0957,23.1013,23.0174,23.0789,7700.0
2005-11-21 15:00:00,41.29,41.36,41.25,41.33,18000.0,23.0957,23.1348,23.0733,23.118,18000.0
2005-11-21 15:30:00,41.32,41.43,41.26,41.33,14500.0,23.1125,23.174,23.0789,23.118,14500.0
2005-11-22 09:30:00,41.25,41.5,41.15,41.2,9300.0,23.0733,23.2131,23.0174,23.0453,9300.0
2005-11-22 10:00:00,41.22,41.22,41.04,41.09,11900.0,23.0565,23.0565,22.9558,22.9838,11900.0
2005-11-22 10:30:00,41.1,41.18,41.09,41.09,6500.0,22.9894,23.0341,22.9838,22.9838,6500.0
2005-11-22 11:00:00,41.08,41.35,41.08,41.35,7900.0,22.9782,23.1292,22.9782,23.1292,7900.0
2005-11-22 11:30:00,41.33,41.37,41.31,41.35,7000.0,23.118,23.1404,23.1069,23.1292,7000.0
2005-11-22 12:00:00,41.36,41.44,41.28,41.29,5700.0,23.1348,23.1796,23.0901,23.0957,5700.0
2005-11-22 12:30:00,41.28,41.3,41.18,41.19,3400.0,23.0901,23.1013,23.0341,23.0397,3400.0
2005-11-22 13:00:00,41.2,41.39,41.2,41.31,8400.0,23.0453,23.1516,23.0453,23.1069,8400.0
2005-11-22 13:30:00,41.29,41.29,41.22,41.28,8400.0,23.0957,23.0957,23.0565,23.0901,8400.0
2005-11-22 14:00:00,41.28,41.58,41.28,41.58,11800.0,23.0901,23.2579,23.0901,23.2579,11800.0
2005-11-22 14:30:00,41.62,41.79,41.52,41.78,17200.0,23.2803,23.3753,23.2243,23.3698,17200.0
2005-11-22 15:00:00,41.79,41.85,41.72,41.84,18200.0,23.3753,23.4089,23.3362,23.4033,18200.0
2005-11-22 15:30:00,41.87,41.95,41.77,41.82,13700.0,23.4201,23.4648,23.3642,23.3921,13700.0
2005-11-23 09:30:00,41.75,41.75,41.47,41.53,22300.0,23.353,23.353,23.1964,23.2299,22300.0
2005-11-23 10:00:00,41.53,41.53,41.3,41.37,23800.0,23.2299,23.2299,23.1013,23.1404,23800.0
2005-11-23 10:30:00,41.34,41.49,41.32,41.48,13600.0,23.1236,23.2075,23.1125,23.2019,13600.0
2005-11-23 11:00:00,41.46,41.61,41.42,41.61,9500.0,23.1908,23.2747,23.1684,23.2747,9500.0
2005-11-23 11:30:00,41.62,41.65,41.56,41.65,4900.0,23.2803,23.297,23.2467,23.297,4900.0
2005-11-23 12:00:00,41.64,41.65,41.46,41.49,4900.0,23.2914,23.297,23.1908,23.2075,4900.0
2005-11-23 12:30:00,41.53,41.65,41.5,41.58,30300.0,23.2299,23.297,23.2131,23.2579,30300.0
2005-11-23 13:00:00,41.57,41.6,41.47,41.59,7800.0,23.2523,23.2691,23.1964,23.2635,7800.0
2005-11-23 13:30:00,41.58,41.64,41.56,41.6,3800.0,23.2579,23.2914,23.2467,23.2691,3800.0
2005-11-23 14:00:00,41.62,41.69,41.61,41.67,6300.0,23.2803,23.3194,23.2747,23.3082,6300.0
2005-11-23 14:30:00,41.67,41.69,41.65,41.67,6500.0,23.3082,23.3194,23.297,23.3082,6500.0
2005-11-23 15:00:00,41.67,41.67,41.39,41.65,15300.0,23.3082,23.3082,23.1516,23.297,15300.0
2005-11-23 15:30:00,41.64,41.74,41.62,41.73,19300.0,23.2914,23.3474,23.2803,23.3418,19300.0
2005-11-25 09:30:00,41.64,41.64,41.36,41.44,6600.0,23.2914,23.2914,23.1348,23.1796,6600.0
2005-11-25 10:00:00,41.42,41.42,41.3,41.33,2900.0,23.1684,23.1684,23.1013,23.118,2900.0
2005-11-25 10:30:00,41.34,41.48,41.34,41.35,3600.0,23.1236,23.2019,23.1236,23.1292,3600.0
2005-11-25 11:00:00,41.4,41.48,41.35,41.39,4100.0,23.1572,23.2019,23.1292,23.1516,4100.0
2005-11-25 11:30:00,41.4,41.45,41.39,41.42,3400.0,23.1572,23.1852,23.1516,23.1684,3400.0
2005-11-25 12:00:00,41.41,41.56,41.32,41.44,3600.0,23.1628,23.2467,23.1125,23.1796,3600.0
2005-11-25 12:30:00,41.48,41.52,41.42,41.44,3600.0,23.2019,23.2243,23.1684,23.1796,3600.0
2005-11-25 13:00:00,41.43,41.43,41.43,41.43,600.0,23.174,23.174,23.174,23.174,600.0
2005-11-25 13:30:00,41.43,41.43,41.43,41.43,0.0,23.174,23.174,23.174,23.174,0.0
2005-11-25 14:00:00,41.43,41.43,41.43,41.43,0.0,23.174,23.174,23.174,23.174,0.0
2005-11-25 14:30:00,41.43,41.43,41.43,41.43,0.0,23.174,23.174,23.174,23.174,0.0
2005-11-25 15:00:00,41.43,41.43,41.43,41.43,0.0,23.174,23.174,23.174,23.174,0.0
2005-11-25 15:30:00,41.43,41.43,41.43,41.43,0.0,23.174,23.174,23.174,23.174,0.0
2005-11-28 09:30:00,41.28,41.34,41.0,41.07,12400.0,23.0901,23.1236,22.9335,22.9726,12400.0
2005-11-28 10:00:00,41.06,41.25,41.06,41.25,17400.0,22.967,23.0733,22.967,23.0733,17400.0
2005-11-28 10:30:00,41.25,41.36,41.12,41.34,11400.0,23.0733,23.1348,23.0006,23.1236,11400.0
2005-11-28 11:00:00,41.27,41.33,41.14,41.29,8800.0,23.0845,23.118,23.0118,23.0957,8800.0
2005-11-28 11:30:00,41.37,41.37,41.14,41.14,4600.0,23.1404,23.1404,23.0118,23.0118,4600.0
2005-11-28 12:00:00,41.12,41.22,41.04,41.04,18100.0,23.0006,23.0565,22.9558,22.9558,18100.0
2005-11-28 12:30:00,41.06,41.08,41.0,41.0,9100.0,22.967,22.9782,22.9335,22.9335,9100.0
2005-11-28 13:00:00,41.01,41.08,41.0,41.05,7600.0,22.9391,22.9782,22.9335,22.9614,7600.0
2005-11-28 13:30:00,41.05,41.09,40.92,40.93,12500.0,22.9614,22.9838,22.8887,22.8943,12500.0
2005-11-28 14:00:00,40.94,40.94,40.8,40.85,7200.0,22.8999,22.8999,22.8216,22.8496,7200.0
2005-11-28 14:30:00,40.84,40.84,40.71,40.72,11500.0,22.844,22.844,22.7712,22.7768,11500.0
2005-11-28 15:00:00,40.7,40.8,40.68,40.73,19400.0,22.7657,22.8216,22.7545,22.7824,19400.0
2005-11-28 15:30:00,40.74,40.83,40.53,40.61,62900.0,22.788,22.8384,22.6706,22.7153,62900.0
2005-11-29 09:30:00,40.59,40.67,40.5,40.5,9600.0,22.7041,22.7489,22.6538,22.6538,9600.0
2005-11-29 10:00:00,40.6,40.66,40.56,40.66,15500.0,22.7097,22.7433,22.6873,22.7433,15500.0
2005-11-29 10:30:00,40.65,40.75,40.65,40.69,11900.0,22.7377,22.7936,22.7377,22.7601,11900.0
2005-11-29 11:00:00,40.71,40.88,40.66,40.8,8400.0,22.7712,22.8663,22.7433,22.8216,8400.0
2005-11-29 11:30:00,40.85,40.85,40.79,40.79,3900.0,22.8496,22.8496,22.816,22.816,3900.0
2005-11-29 12:00:00,40.8,40.81,40.73,40.73,5500.0,22.8216,22.8272,22.7824,22.7824,5500.0
2005-11-29 12:30:00,40.74,40.85,40.73,40.77,6300.0,22.788,22.8496,22.7824,22.8048,6300.0
2005-11-29 13:00:00,40.76,40.76,40.66,40.66,8900.0,22.7992,22.7992,22.7433,22.7433,8900.0
2005-11-29 13:30:00,40.66,40.74,40.66,40.74,27200.0,22.7433,22.788,22.7433,22.788,27200.0
2005-11-29 14:00:00,40.76,40.84,40.71,40.8,12000.0,22.7992,22.844,22.7712,22.8216,12000.0
2005-11-29 14:30:00,40.8,41.01,40.8,41.0,18400.0,22.8216,22.9391,22.8216,22.9335,18400.0
2005-11-29 15:00:00,40.99,41.06,40.95,41.05,15200.0,22.9279,22.967,22.9055,22.9614,15200.0
2005-11-29 15:30:00,41.05,41.12,40.98,41.03,21000.0,22.9614,23.0006,22.9223,22.9502,21000.0
2005-11-30 09:30:00,40.85,41.13,40.85,40.92,5500.0,22.8496,23.0062,22.8496,22.8887,5500.0
2005-11-30 10:00:00,40.87,41.17,40.72,41.15,14800.0,22.8607,23.0285,22.7768,23.0174,14800.0
2005-11-30 10:30:00,41.2,41.39,41.19,41.33,13300.0,23.0453,23.1516,23.0397,23.118,13300.0
2005-11-30 11:00:00,41.36,41.47,41.33,41.39,9300.0,23.1348,23.1964,23.118,23.1516,9300.0
2005-11-30 11:30:00,41.41,41.41,41.0,41.04,6800.0,23.1628,23.1628,22.9335,22.9558,6800.0
2005-11-30 12:00:00,41.04,41.06,40.88,40.97,5000.0,22.9558,22.967,22.8663,22.9167,5000.0
2005-11-30 12:30:00,40.97,41.1,40.96,41.07,5400.0,22.9167,22.9894,22.9111,22.9726,5400.0
2005-11-30 13:00:00,41.07,41.08,40.81,40.81,8600.0,22.9726,22.9782,22.8272,22.8272,8600.0
2005-11-30 13:30:00,40.8,40.8,40.58,40.66,15200.0,22.8216,22.8216,22.6985,22.7433,15200.0
2005-11-30 14:00:00,40.66,40.79,40.58,40.63,19200.0,22.7433,22.816,22.6985,22.7265,19200.0
2005-11-30 14:30:00,40.64,40.64,40.46,40.59,21300.0,22.7321,22.7321,22.6314,22.7041,21300.0
2005-11-30 15:00:00,40.64,40.65,40.52,40.57,18100.0,22.7321,22.7377,22.665,22.6929,18100.0
2005-11-30 15:30:00,40.57,40.61,40.51,40.55,22000.0,22.6929,22.7153,22.6594,22.6818,22000.0
2005-12-01 09:30:00,40.85,41.01,40.81,40.9,14300.0,22.8496,22.9391,22.8272,22.8775,14300.0
2005-12-01 10:00:00,40.9,40.97,40.78,40.81,13100.0,22.8775,22.9167,22.8104,22.8272,13100.0
2005-12-01 10:30:00,40.81,41.1,40.75,41.09,14600.0,22.8272,22.9894,22.7936,22.9838,14600.0
2005-12-01 11:00:00,41.09,41.16,41.02,41.03,9200.0,22.9838,23.023,22.9446,22.9502,9200.0
2005-12-01 11:30:00,41.04,41.09,40.89,40.89,26800.0,22.9558,22.9838,22.8719,22.8719,26800.0
2005-12-01 12:00:00,40.88,40.89,40.72,40.78,12000.0,22.8663,22.8719,22.7768,22.8104,12000.0
2005-12-01 12:30:00,40.77,40.89,40.76,40.85,9700.0,22.8048,22.8719,22.7992,22.8496,9700.0
2005-12-01 13:00:00,40.85,40.94,40.83,40.94,28600.0,22.8496,22.8999,22.8384,22.8999,28600.0
2005-12-01 13:30:00,40.94,40.94,40.8,40.83,6800.0,22.8999,22.8999,22.8216,22.8384,6800.0
2005-12-01 14:00:00,40.8,40.81,40.62,40.64,8700.0,22.8216,22.8272,22.7209,22.7321,8700.0
2005-12-01 14:30:00,40.62,40.71,40.59,40.69,10500.0,22.7209,22.7712,22.7041,22.7601,10500.0
2005-12-01 15:00:00,40.7,40.74,40.6,40.74,17600.0,22.7657,22.788,22.7097,22.788,17600.0
2005-12-01 15:30:00,40.73,41.03,40.73,40.86,30100.0,22.7824,22.9502,22.7824,22.8552,30100.0
2005-12-02 09:30:00,40.8,40.8,40.51,40.61,7500.0,22.8216,22.8216,22.6594,22.7153,7500.0
2005-12-02 10:00:00,40.53,40.76,40.53,40.73,5200.0,22.6706,22.7992,22.6706,22.7824,5200.0
2005-12-02 10:30:00,40.71,40.75,40.48,40.52,6100.0,22.7712,22.7936,22.6426,22.665,6100.0
2005-12-02 11:00:00,40.52,40.52,40.4,40.46,15000.0,22.665,22.665,22.5978,22.6314,15000.0
2005-12-02 11:30:00,40.45,40.6,40.44,40.6,8200.0,22.6258,22.7097,22.6202,22.7097,8200.0
2005-12-02 12:00:00,40.55,40.65,40.54,40.54,4200.0,22.6818,22.7377,22.6762,22.6762,4200.0
2005-12-02 12:30:00,40.54,40.59,40.45,40.5,6000.0,22.6762,22.7041,22.6258,22.6538,6000.0
2005-12-02 13:00:00,40.49,40.5,40.41,40.43,5600.0,22.6482,22.6538,22.6034,22.6146,5600.0
2005-12-02 13:30:00,40.44,40.52,40.42,40.5,8900.0,22.6202,22.665,22.609,22.6538,8900.0
2005-12-02 14:00:00,40.55,40.75,40.55,40.74,9300.0,22.6818,22.7936,22.6818,22.788,9300.0
2005-12-02 14:30:00,40.76,40.82,40.66,40.76,9600.0,22.7992,22.8328,22.7433,22.7992,9600.0
2005-12-02 15:00:00,40.75,40.9,40.68,40.85,4800.0,22.7936,22.8775,22.7545,22.8496,4800.0
2005-12-02 15:30:00,40.86,41.01,40.86,40.98,17400.0,22.8552,22.9391,22.8552,22.9223,17400.0
2005-12-05 09:30:00,40.75,40.82,40.1,40.17,13000.0,22.7936,22.8328,22.43,22.4692,13000.0
2005-12-05 10:00:00,40.18,40.44,40.02,40.16,17800.0,22.4748,22.6202,22.3853,22.4636,17800.0
2005-12-05 10:30:00,40.18,40.35,40.08,40.2,16300.0,22.4748,22.5699,22.4189,22.486,16300.0
2005-12-05 11:00:00,40.19,40.2,40.1,40.16,7700.0,22.4804,22.486,22.43,22.4636,7700.0
2005-12-05 11:30:00,40.18,40.18,40.03,40.03,17300.0,22.4748,22.4748,22.3909,22.3909,17300.0
2005-12-05 12:00:00,40.03,40.05,40.0,40.01,15200.0,22.3909,22.4021,22.3741,22.3797,15200.0
2005-12-05 12:30:00,40.0,40.04,39.99,39.99,11800.0,22.3741,22.3965,22.3685,22.3685,11800.0
2005-12-05 13:00:00,40.01,40.02,39.99,40.01,8100.0,22.3797,22.3853,22.3685,22.3797,8100.0
2005-12-05 13:30:00,40.0,40.02,39.98,40.02,6200.0,22.3741,22.3853,22.3629,22.3853,6200.0
2005-12-05 14:00:00,40.04,40.04,39.94,39.97,20400.0,22.3965,22.3965,22.3405,22.3573,20400.0
2005-12-05 14:30:00,39.97,39.99,39.9,39.91,14700.0,22.3573,22.3685,22.3182,22.3238,14700.0
2005-12-05 15:00:00,39.92,40.0,39.91,39.92,17100.0,22.3294,22.3741,22.3238,22.3294,17100.0
2005-12-05 15:30:00,39.91,40.05,39.9,39.98,31600.0,22.3238,22.4021,22.3182,22.3629,31600.0
2005-12-06 09:30:00,39.0,39.3,39.0,39.24,111200.0,21.8148,21.9826,21.8148,21.949,111200.0
2005-12-06 10:00:00,39.24,39.41,39.16,39.25,63300.0,21.949,22.0441,21.9043,21.9546,63300.0
2005-12-06 10:30:00,39.26,39.4,39.22,39.4,24100.0,21.9602,22.0385,21.9378,22.0385,24100.0
2005-12-06 11:00:00,39.37,39.4,39.26,39.31,25100.0,22.0217,22.0385,21.9602,21.9882,25100.0
2005-12-06 11:30:00,39.32,39.38,39.31,39.34,10600.0,21.9937,22.0273,21.9882,22.0049,10600.0
2005-12-06 12:00:00,39.34,39.41,39.33,39.38,18100.0,22.0049,22.0441,21.9993,22.0273,18100.0
2005-12-06 12:30:00,39.38,39.45,39.37,39.4,30900.0,22.0273,22.0665,22.0217,22.0385,30900.0
2005-12-06 13:00:00,39.41,39.48,39.41,39.46,10800.0,22.0441,22.0832,22.0441,22.0721,10800.0
2005-12-06 13:30:00,39.48,39.49,39.43,39.43,38600.0,22.0832,22.0888,22.0553,22.0553,38600.0
2005-12-06 14:00:00,39.45,39.48,39.43,39.43,23000.0,22.0665,22.0832,22.0553,22.0553,23000.0
2005-12-06 14:30:00,39.42,39.49,39.41,39.47,11400.0,22.0497,22.0888,22.0441,22.0777,11400.0
2005-12-06 15:00:00,39.49,39.49,39.34,39.39,34800.0,22.0888,22.0888,22.0049,22.0329,34800.0
2005-12-06 15:30:00,39.39,39.44,39.21,39.32,41200.0,22.0329,22.0609,21.9322,21.9937,41200.0
2005-12-07 09:30:00,39.4,39.43,39.15,39.32,14500.0,22.0385,22.0553,21.8987,21.9937,14500.0
2005-12-07 10:00:00,39.33,39.36,39.26,39.3,15800.0,21.9993,22.0161,21.9602,21.9826,15800.0
2005-12-07 10:30:00,39.3,39.39,39.15,39.18,14700.0,21.9826,22.0329,21.8987,21.9154,14700.0
2005-12-07 11:00:00,39.18,39.27,39.14,39.27,23100.0,21.9154,21.9658,21.8931,21.9658,23100.0
2005-12-07 11:30:00,39.27,39.32,39.19,39.24,15700.0,21.9658,21.9937,21.921,21.949,15700.0
2005-12-07 12:00:00,39.23,39.24,39.11,39.19,13900.0,21.9434,21.949,21.8763,21.921,13900.0
2005-12-07 12:30:00,39.19,39.2,39.1,39.13,15300.0,21.921,21.9266,21.8707,21.8875,15300.0
2005-12-07 13:00:00,39.13,39.15,39.07,39.07,19300.0,21.8875,21.8987,21.8539,21.8539,19300.0
2005-12-07 13:30:00,39.06,39.09,38.98,39.04,20700.0,21.8483,21.8651,21.8036,21.8371,20700.0
2005-12-07 14:00:00,39.05,39.14,39.0,39.13,77000.0,21.8427,21.8931,21.8148,21.8875,77000.0
2005-12-07 14:30:00,39.09,39.23,39.09,39.18,48600.0,21.8651,21.9434,21.8651,21.9154,48600.0
2005-12-07 15:00:00,39.16,39.29,39.15,39.28,22200.0,21.9043,21.977,21.8987,21.9714,22200.0
2005-12-07 15:30:00,39.28,39.3,39.25,39.29,14300.0,21.9714,21.9826,21.9546,21.977,14300.0
2005-12-08 09:30:00,39.32,39.59,39.32,39.55,25200.0,21.9937,22.1448,21.9937,22.1224,25200.0
2005-12-08 10:00:00,39.56,39.69,39.5,39.69,33000.0,22.128,22.2007,22.0944,22.2007,33000.0
2005-12-08 10:30:00,39.68,39.8,39.64,39.8,21500.0,22.1951,22.2622,22.1727,22.2622,21500.0
2005-12-08 11:00:00,39.79,39.9,39.76,39.86,20200.0,22.2566,22.3182,22.2399,22.2958,20200.0
2005-12-08 11:30:00,39.87,39.94,39.87,39.93,14900.0,22.3014,22.3405,22.3014,22.335,14900.0
2005-12-08 12:00:00,39.93,39.94,39.89,39.89,10100.0,22.335,22.3405,22.3126,22.3126,10100.0
2005-12-08 12:30:00,39.93,40.25,39.45,40.1,277500.0,22.335,22.5139,22.0665,22.43,277500.0
2005-12-08 13:00:00,40.1,40.1,39.9,39.9,28600.0,22.43,22.43,22.3182,22.3182,28600.0
2005-12-08 13:30:00,39.88,39.95,39.76,39.89,14600.0,22.307,22.3461,22.2399,22.3126,14600.0
2005-12-08 14:00:00,39.89,39.89,39.45,39.7,129200.0,22.3126,22.3126,22.0665,22.2063,129200.0
2005-12-08 14:30:00,39.66,39.69,39.56,39.6,11500.0,22.1839,22.2007,22.128,22.1504,11500.0
2005-12-08 15:00:00,39.63,39.73,39.62,39.68,24100.0,22.1671,22.2231,22.1616,22.1951,24100.0
2005-12-08 15:30:00,39.65,39.7,39.56,39.61,45200.0,22.1783,22.2063,22.128,22.156,45200.0
2005-12-09 09:30:00,39.6,39.83,39.6,39.75,7200.0,22.1504,22.279,22.1504,22.2343,7200.0
2005-12-09 10:00:00,39.74,39.8,39.6,39.61,8000.0,22.2287,22.2622,22.1504,22.156,8000.0
2005-12-09 10:30:00,39.6,39.65,39.59,39.64,5000.0,22.1504,22.1783,22.1448,22.1727,5000.0
2005-12-09 11:00:00,39.55,39.71,39.55,39.67,4500.0,22.1224,22.2119,22.1224,22.1895,4500.0
2005-12-09 11:30:00,39.67,39.69,39.54,39.54,4100.0,22.1895,22.2007,22.1168,22.1168,4100.0
2005-12-09 12:00:00,39.53,39.65,39.53,39.65,3300.0,22.1112,22.1783,22.1112,22.1783,3300.0
2005-12-09 12:30:00,39.65,39.69,39.65,39.65,4400.0,22.1783,22.2007,22.1783,22.1783,4400.0
2005-12-09 13:00:00,39.66,39.68,39.63,39.66,5600.0,22.1839,22.1951,22.1671,22.1839,5600.0
2005-12-09 13:30:00,39.67,39.72,39.65,39.65,4800.0,22.1895,22.2175,22.1783,22.1783,4800.0
2005-12-09 14:00:00,39.66,39.79,39.66,39.79,71800.0,22.1839,22.2566,22.1839,22.2566,71800.0
2005-12-09 14:30:00,39.79,39.96,39.77,39.84,22800.0,22.2566,22.3517,22.2455,22.2846,22800.0
2005-12-09 15:00:00,39.86,39.88,39.81,39.83,10000.0,22.2958,22.307,22.2678,22.279,10000.0
2005-12-09 15:30:00,39.84,39.88,39.72,39.84,15800.0,22.2846,22.307,22.2175,22.2846,15800.0
2005-12-12 09:30:00,39.95,40.05,39.9,39.95,16300.0,22.3461,22.4021,22.3182,22.3461,16300.0
2005-12-12 10:00:00,40.04,40.04,39.75,39.85,14100.0,22.3965,22.3965,22.2343,22.2902,14100.0
2005-12-12 10:30:00,39.91,39.91,39.78,39.81,10400.0,22.3238,22.3238,22.251,22.2678,10400.0
2005-12-12 11:00:00,39.82,39.93,39.8,39.85,7500.0,22.2734,22.335,22.2622,22.2902,7500.0
2005-12-12 11:30:00,39.87,39.88,39.79,39.8,9000.0,22.3014,22.307,22.2566,22.2622,9000.0
2005-12-12 12:00:00,39.8,39.82,39.76,39.79,12300.0,22.2622,22.2734,22.2399,22.2566,12300.0
2005-12-12 12:30:00,39.8,39.8,39.69,39.72,8000.0,22.2622,22.2622,22.2007,22.2175,8000.0
2005-12-12 13:00:00,39.71,39.71,39.54,39.64,8500.0,22.2119,22.2119,22.1168,22.1727,8500.0
2005-12-12 13:30:00,39.64,39.64,39.49,39.57,6300.0,22.1727,22.1727,22.0888,22.1336,6300.0
2005-12-12 14:00:00,39.59,39.8,39.59,39.8,6200.0,22.1448,22.2622,22.1448,22.2622,6200.0
2005-12-12 14:30:00,39.79,39.91,39.78,39.91,7900.0,22.2566,22.3238,22.251,22.3238,7900.0
2005-12-12 15:00:00,39.9,39.97,39.89,39.94,9800.0,22.3182,22.3573,22.3126,22.3405,9800.0
2005-12-12 15:30:00,39.94,39.99,39.83,39.83,14700.0,22.3405,22.3685,22.279,22.279,14700.0
2005-12-13 09:30:00,39.88,39.97,39.76,39.79,7500.0,22.307,22.3573,22.2399,22.2566,7500.0
2005-12-13 10:00:00,39.79,39.87,39.72,39.73,5200.0,22.2566,22.3014,22.2175,22.2231,5200.0
2005-12-13 10:30:00,39.69,39.7,39.62,39.68,7800.0,22.2007,22.2063,22.1616,22.1951,7800.0
2005-12-13 11:00:00,39.7,39.8,39.7,39.79,8400.0,22.2063,22.2622,22.2063,22.2566,8400.0
2005-12-13 11:30:00,39.79,39.81,39.73,39.73,7100.0,22.2566,22.2678,22.2231,22.2231,7100.0
2005-12-13 12:00:00,39.73,39.73,39.68,39.7,2500.0,22.2231,22.2231,22.1951,22.2063,2500.0
2005-12-13 12:30:00,39.66,39.67,39.64,39.66,2500.0,22.1839,22.1895,22.1727,22.1839,2500.0
2005-12-13 13:00:00,39.66,39.66,39.54,39.55,2600.0,22.1839,22.1839,22.1168,22.1224,2600.0
2005-12-13 13:30:00,39.56,39.57,39.51,39.55,4600.0,22.128,22.1336,22.1,22.1224,4600.0
2005-12-13 14:00:00,39.52,39.99,39.52,39.65,13600.0,22.1056,22.3685,22.1056,22.1783,13600.0
2005-12-13 14:30:00,39.69,40.11,39.68,40.07,15700.0,22.2007,22.4356,22.1951,22.4133,15700.0
2005-12-13 15:00:00,40.08,40.11,39.96,39.96,26600.0,22.4189,22.4356,22.3517,22.3517,26600.0
2005-12-13 15:30:00,39.92,39.97,39.87,39.95,15700.0,22.3294,22.3573,22.3014,22.3461,15700.0
2005-12-14 09:30:00,40.05,40.28,39.91,40.28,18400.0,22.4021,22.5307,22.3238,22.5307,18400.0
2005-12-14 10:00:00,40.25,40.25,40.08,40.12,5500.0,22.5139,22.5139,22.4189,22.4412,5500.0
2005-12-14 10:30:00,40.12,40.25,40.07,40.12,9400.0,22.4412,22.5139,22.4133,22.4412,9400.0
2005-12-14 11:00:00,40.12,40.23,40.0,40.14,13900.0,22.4412,22.5028,22.3741,22.4524,13900.0
2005-12-14 11:30:00,40.13,40.23,40.1,40.22,4500.0,22.4468,22.5028,22.43,22.4972,4500.0
2005-12-14 12:00:00,40.21,40.28,40.21,40.28,3300.0,22.4916,22.5307,22.4916,22.5307,3300.0
2005-12-14 12:30:00,40.29,40.42,40.29,40.42,3500.0,22.5363,22.609,22.5363,22.609,3500.0
2005-12-14 13:00:00,40.41,40.5,40.41,40.49,5900.0,22.6034,22.6538,22.6034,22.6482,5900.0
2005-12-14 13:30:00,40.49,40.68,40.45,40.62,13900.0,22.6482,22.7545,22.6258,22.7209,13900.0
2005-12-14 14:00:00,40.61,40.68,40.61,40.65,6000.0,22.7153,22.7545,22.7153,22.7377,6000.0
2005-12-14 14:30:00,40.64,40.64,40.43,40.43,6400.0,22.7321,22.7321,22.6146,22.6146,6400.0
2005-12-14 15:00:00,40.46,40.5,40.35,40.38,13300.0,22.6314,22.6538,22.5699,22.5867,13300.0
2005-12-14 15:30:00,40.38,40.38,40.17,40.29,8900.0,22.5867,22.5867,22.4692,22.5363,8900.0
2005-12-15 09:30:00,40.29,40.57,40.24,40.38,17000.0,22.5363,22.6929,22.5084,22.5867,17000.0
2005-12-15 10:00:00,40.34,40.59,40.25,40.32,24300.0,22.5643,22.7041,22.5139,22.5531,24300.0
2005-12-15 10:30:00,40.31,40.35,40.24,40.33,19200.0,22.5475,22.5699,22.5084,22.5587,19200.0
2005-12-15 11:00:00,40.34,40.35,40.19,40.22,9000.0,22.5643,22.5699,22.4804,22.4972,9000.0
2005-12-15 11:30:00,40.22,40.24,40.14,40.24,8700.0,22.4972,22.5084,22.4524,22.5084,8700.0
2005-12-15 12:00:00,40.24,40.25,40.13,40.17,4400.0,22.5084,22.5139,22.4468,22.4692,4400.0
2005-12-15 12:30:00,40.17,40.23,40.17,40.18,1400.0,22.4692,22.5028,22.4692,22.4748,1400.0
2005-12-15 13:00:00,40.17,40.17,39.84,40.08,43000.0,22.4692,22.4692,22.2846,22.4189,43000.0
2005-12-15 13:30:00,40.08,40.1,40.02,40.08,8500.0,22.4189,22.43,22.3853,22.4189,8500.0
2005-12-15 14:00:00,40.07,40.07,39.79,39.82,9100.0,22.4133,22.4133,22.2566,22.2734,9100.0
2005-12-15 14:30:00,39.82,39.83,39.64,39.71,13200.0,22.2734,22.279,22.1727,22.2119,13200.0
2005-12-15 15:00:00,39.69,39.69,39.58,39.6,7800.0,22.2007,22.2007,22.1392,22.1504,7800.0
2005-12-15 15:30:00,39.6,39.66,39.45,39.53,21900.0,22.1504,22.1839,22.0665,22.1112,21900.0
2005-12-16 09:30:00,39.7,39.84,39.7,39.84,198300.0,22.2063,22.2846,22.2063,22.2846,198300.0
2005-12-16 10:00:00,39.81,39.85,39.72,39.84,3900.0,22.2678,22.2902,22.2175,22.2846,3900.0
2005-12-16 10:30:00,39.85,39.85,39.78,39.85,8100.0,22.2902,22.2902,22.251,22.2902,8100.0
2005-12-16 11:00:00,39.85,39.96,39.85,39.93,5400.0,22.2902,22.3517,22.2902,22.335,5400.0
2005-12-16 11:30:00,39.9,39.9,39.75,39.86,5400.0,22.3182,22.3182,22.2343,22.2958,5400.0
2005-12-16 12:00:00,39.85,40.02,39.85,39.98,4300.0,22.2902,22.3853,22.2902,22.3629,4300.0
2005-12-16 12:30:00,40.0,40.08,40.0,40.08,2800.0,22.3741,22.4189,22.3741,22.4189,2800.0
2005-12-16 13:00:00,40.05,40.1,40.02,40.03,4400.0,22.4021,22.43,22.3853,22.3909,4400.0
2005-12-16 13:30:00,40.02,40.04,39.95,39.95,4000.0,22.3853,22.3965,22.3461,22.3461,4000.0
2005-12-16 14:00:00,39.96,40.11,39.96,40.04,3400.0,22.3517,22.4356,22.3517,22.3965,3400.0
2005-12-16 14:30:00,40.02,40.11,40.0,40.0,17900.0,22.3853,22.4356,22.3741,22.3741,17900.0
2005-12-16 15:00:00,40.0,40.17,40.0,40.17,21800.0,22.3741,22.4692,22.3741,22.4692,21800.0
2005-12-16 15:30:00,40.19,40.2,40.02,40.04,21900.0,22.4804,22.486,22.3853,22.3965,21900.0
2005-12-19 09:30:00,39.19,40.11,39.19,40.0,22400.0,21.921,22.4356,21.921,22.3741,22400.0
2005-12-19 10:00:00,40.0,40.11,40.0,40.08,4200.0,22.3741,22.4356,22.3741,22.4189,4200.0
2005-12-19 10:30:00,40.04,40.06,39.96,40.01,6600.0,22.3965,22.4077,22.3517,22.3797,6600.0
2005-12-19 11:00:00,40.01,40.01,39.91,39.93,7700.0,22.3797,22.3797,22.3238,22.335,7700.0
2005-12-19 11:30:00,39.93,39.93,39.86,39.88,7000.0,22.335,22.335,22.2958,22.307,7000.0
2005-12-19 12:00:00,39.89,39.95,39.87,39.87,5300.0,22.3126,22.3461,22.3014,22.3014,5300.0
2005-12-19 12:30:00,39.86,39.93,39.86,39.89,5700.0,22.2958,22.335,22.2958,22.3126,5700.0
2005-12-19 13:00:00,39.87,39.88,39.79,39.8,10100.0,22.3014,22.307,22.2566,22.2622,10100.0
2005-12-19 13:30:00,39.81,39.81,39.7,39.7,9300.0,22.2678,22.2678,22.2063,22.2063,9300.0
2005-12-19 14:00:00,39.7,39.7,39.5,39.51,12500.0,22.2063,22.2063,22.0944,22.1,12500.0
2005-12-19 14:30:00,39.5,39.6,39.47,39.57,9900.0,22.0944,22.1504,22.0777,22.1336,9900.0
2005-12-19 15:00:00,39.56,39.59,39.38,39.38,11900.0,22.128,22.1448,22.0273,22.0273,11900.0
2005-12-19 15:30:00,39.38,39.39,39.3,39.33,19700.0,22.0273,22.0329,21.9826,21.9993,19700.0
2005-12-20 09:30:00,39.31,39.47,39.29,39.37,13400.0,21.9882,22.0777,21.977,22.0217,13400.0
2005-12-20 10:00:00,39.37,39.37,39.07,39.1,18000.0,22.0217,22.0217,21.8539,21.8707,18000.0
2005-12-20 10:30:00,39.12,39.33,39.12,39.2,8200.0,21.8819,21.9993,21.8819,21.9266,8200.0
2005-12-20 11:00:00,39.19,39.2,39.12,39.12,7800.0,21.921,21.9266,21.8819,21.8819,7800.0
2005-12-20 11:30:00,39.13,39.2,39.11,39.17,8000.0,21.8875,21.9266,21.8763,21.9098,8000.0
2005-12-20 12:00:00,39.18,39.62,39.17,39.6,11600.0,21.9154,22.1616,21.9098,22.1504,11600.0
2005-12-20 12:30:00,39.6,39.63,39.45,39.5,7400.0,22.1504,22.1671,22.0665,22.0944,7400.0
2005-12-20 13:00:00,39.52,39.52,39.34,39.37,3500.0,22.1056,22.1056,22.0049,22.0217,3500.0
2005-12-20 13:30:00,39.37,39.44,39.37,39.4,5100.0,22.0217,22.0609,22.0217,22.0385,5100.0
2005-12-20 14:00:00,39.37,39.39,39.33,39.37,7300.0,22.0217,22.0329,21.9993,22.0217,7300.0
2005-12-20 14:30:00,39.36,39.46,39.36,39.4,5500.0,22.0161,22.0721,22.0161,22.0385,5500.0
2005-12-20 15:00:00,39.4,39.41,39.23,39.24,17000.0,22.0385,22.0441,21.9434,21.949,17000.0
2005-12-20 15:30:00,39.26,39.38,39.22,39.25,34500.0,21.9602,22.0273,21.9378,21.9546,34500.0
2005-12-21 09:30:00,39.5,39.91,39.45,39.76,14300.0,22.0944,22.3238,22.0665,22.2399,14300.0
2005-12-21 10:00:00,39.77,39.81,39.57,39.69,11000.0,22.2455,22.2678,22.1336,22.2007,11000.0
2005-12-21 10:30:00,39.75,39.75,39.58,39.61,5000.0,22.2343,22.2343,22.1392,22.156,5000.0
2005-12-21 11:00:00,39.65,39.68,39.63,39.68,5100.0,22.1783,22.1951,22.1671,22.1951,5100.0
2005-12-21 11:30:00,39.68,39.81,39.64,39.76,9300.0,22.1951,22.2678,22.1727,22.2399,9300.0
2005-12-21 12:00:00,39.75,39.87,39.75,39.87,7800.0,22.2343,22.3014,22.2343,22.3014,7800.0
2005-12-21 12:30:00,39.83,39.94,39.79,39.94,11200.0,22.279,22.3405,22.2566,22.3405,11200.0
2005-12-21 13:00:00,39.91,39.93,39.74,39.8,8700.0,22.3238,22.335,22.2287,22.2622,8700.0
2005-12-21 13:30:00,39.79,39.81,39.66,39.78,9600.0,22.2566,22.2678,22.1839,22.251,9600.0
2005-12-21 14:00:00,39.78,39.95,39.77,39.85,15800.0,22.251,22.3461,22.2455,22.2902,15800.0
2005-12-21 14:30:00,39.9,39.94,39.78,39.84,12300.0,22.3182,22.3405,22.251,22.2846,12300.0
2005-12-21 15:00:00,39.84,39.92,39.78,39.88,9500.0,22.2846,22.3294,22.251,22.307,9500.0
2005-12-21 15:30:00,39.85,40.05,39.8,40.05,24000.0,22.2902,22.4021,22.2622,22.4021,24000.0
2005-12-22 09:30:00,40.0,40.05,39.56,39.56,10200.0,22.3741,22.4021,22.128,22.128,10200.0
2005-12-22 10:00:00,39.57,39.72,39.5,39.58,15000.0,22.1336,22.2175,22.0944,22.1392,15000.0
2005-12-22 10:30:00,39.57,39.74,39.5,39.68,22400.0,22.1336,22.2287,22.0944,22.1951,22400.0
2005-12-22 11:00:00,39.67,39.77,39.66,39.76,9400.0,22.1895,22.2455,22.1839,22.2399,9400.0
2005-12-22 11:30:00,39.76,39.77,39.67,39.76,12300.0,22.2399,22.2455,22.1895,22.2399,12300.0
2005-12-22 12:00:00,39.77,39.93,39.74,39.86,28300.0,22.2455,22.335,22.2287,22.2958,28300.0
2005-12-22 12:30:00,39.88,39.89,39.8,39.83,20100.0,22.307,22.3126,22.2622,22.279,20100.0
2005-12-22 13:00:00,39.81,39.86,39.8,39.8,26100.0,22.2678,22.2958,22.2622,22.2622,26100.0
2005-12-22 13:30:00,39.8,39.94,39.79,39.92,20800.0,22.2622,22.3405,22.2566,22.3294,20800.0
2005-12-22 14:00:00,39.94,39.99,39.9,39.96,12100.0,22.3405,22.3685,22.3182,22.3517,12100.0
2005-12-22 14:30:00,39.96,40.1,39.96,40.08,25000.0,22.3517,22.43,22.3517,22.4189,25000.0
2005-12-22 15:00:00,40.04,40.21,40.03,40.21,31200.0,22.3965,22.4916,22.3909,22.4916,31200.0
2005-12-22 15:30:00,40.21,40.22,40.11,40.21,33800.0,22.4916,22.4972,22.4356,22.4916,33800.0
2005-12-23 09:30:00,40.35,40.54,40.26,40.5,12200.0,22.5699,22.6762,22.5195,22.6538,12200.0
2005-12-23 10:00:00,40.52,40.52,40.35,40.36,9900.0,22.665,22.665,22.5699,22.5755,9900.0
2005-12-23 10:30:00,40.32,40.41,40.32,40.38,8700.0,22.5531,22.6034,22.5531,22.5867,8700.0
2005-12-23 11:00:00,40.34,40.39,40.31,40.37,2800.0,22.5643,22.5923,22.5475,22.5811,2800.0
2005-12-23 11:30:00,40.35,40.42,40.31,40.42,4200.0,22.5699,22.609,22.5475,22.609,4200.0
2005-12-23 12:00:00,40.42,40.43,40.37,40.41,3100.0,22.609,22.6146,22.5811,22.6034,3100.0
2005-12-23 12:30:00,40.41,40.42,40.33,40.36,4500.0,22.6034,22.609,22.5587,22.5755,4500.0
2005-12-23 13:00:00,40.38,40.39,40.27,40.27,5600.0,22.5867,22.5923,22.5251,22.5251,5600.0
2005-12-23 13:30:00,40.26,40.29,40.25,40.27,2700.0,22.5195,22.5363,22.5139,22.5251,2700.0
2005-12-23 14:00:00,40.27,40.3,40.22,40.3,3500.0,22.5251,22.5419,22.4972,22.5419,3500.0
2005-12-23 14:30:00,40.27,40.3,40.26,40.26,1700.0,22.5251,22.5419,22.5195,22.5195,1700.0
2005-12-23 15:00:00,40.26,40.26,40.18,40.18,7400.0,22.5195,22.5195,22.4748,22.4748,7400.0
2005-12-23 15:30:00,40.18,40.32,40.18,40.3,22400.0,22.4748,22.5531,22.4748,22.5419,22400.0
2005-12-27 09:30:00,40.33,40.41,40.32,40.33,8400.0,22.5587,22.6034,22.5531,22.5587,8400.0
2005-12-27 10:00:00,40.32,40.4,40.31,40.38,15800.0,22.5531,22.5978,22.5475,22.5867,15800.0
2005-12-27 10:30:00,40.38,40.4,40.33,40.33,17400.0,22.5867,22.5978,22.5587,22.5587,17400.0
2005-12-27 11:00:00,40.34,40.34,40.23,40.26,24600.0,22.5643,22.5643,22.5028,22.5195,24600.0
2005-12-27 11:30:00,40.22,40.23,40.04,40.05,14400.0,22.4972,22.5028,22.3965,22.4021,14400.0
2005-12-27 12:00:00,40.04,40.04,39.9,39.96,9300.0,22.3965,22.3965,22.3182,22.3517,9300.0
2005-12-27 12:30:00,39.97,39.97,39.9,39.91,11500.0,22.3573,22.3573,22.3182,22.3238,11500.0
2005-12-27 13:00:00,39.91,40.01,39.91,39.97,16400.0,22.3238,22.3797,22.3238,22.3573,16400.0
2005-12-27 13:30:00,40.0,40.01,39.95,39.97,8800.0,22.3741,22.3797,22.3461,22.3573,8800.0
2005-12-27 14:00:00,39.96,39.97,39.94,39.96,6500.0,22.3517,22.3573,22.3405,22.3517,6500.0
2005-12-27 14:30:00,39.97,39.98,39.91,39.91,8900.0,22.3573,22.3629,22.3238,22.3238,8900.0
2005-12-27 15:00:00,39.91,39.92,39.8,39.86,18900.0,22.3238,22.3294,22.2622,22.2958,18900.0
2005-12-27 15:30:00,39.86,39.95,39.8,39.89,45600.0,22.2958,22.3461,22.2622,22.3126,45600.0
2005-12-28 09:30:00,39.49,39.8,39.2,39.3,46300.0,22.4846,22.6611,22.3195,22.3764,46300.0
2005-12-28 10:00:00,39.31,39.4,39.17,39.17,18000.0,22.3821,22.4333,22.3024,22.3024,18000.0
2005-12-28 10:30:00,39.16,39.18,39.01,39.11,19500.0,22.2967,22.3081,22.2113,22.2682,19500.0
2005-12-28 11:00:00,39.11,39.24,39.11,39.2,16300.0,22.2682,22.3422,22.2682,22.3195,16300.0
2005-12-28 11:30:00,39.24,39.26,39.2,39.2,7600.0,22.3422,22.3536,22.3195,22.3195,7600.0
2005-12-28 12:00:00,39.18,39.21,39.09,39.12,7600.0,22.3081,22.3252,22.2568,22.2739,7600.0
2005-12-28 12:30:00,39.12,39.2,39.08,39.08,8000.0,22.2739,22.3195,22.2511,22.2511,8000.0
2005-12-28 13:00:00,39.08,39.1,39.05,39.06,7600.0,22.2511,22.2625,22.2341,22.2398,7600.0
2005-12-28 13:30:00,39.06,39.12,38.96,38.99,14600.0,22.2398,22.2739,22.1828,22.1999,14600.0
2005-12-28 14:00:00,38.99,39.04,38.94,38.94,11700.0,22.1999,22.2284,22.1714,22.1714,11700.0
2005-12-28 14:30:00,38.99,38.99,38.87,38.88,11600.0,22.1999,22.1999,22.1316,22.1373,11600.0
2005-12-28 15:00:00,38.87,39.02,38.85,39.02,18300.0,22.1316,22.217,22.1202,22.217,18300.0
2005-12-28 15:30:00,39.02,39.05,38.96,39.01,19400.0,22.217,22.2341,22.1828,22.2113,19400.0
2005-12-29 09:30:00,39.12,39.18,38.64,38.72,17200.0,22.2739,22.3081,22.0006,22.0462,17200.0
2005-12-29 10:00:00,38.73,38.9,38.7,38.9,10500.0,22.0519,22.1487,22.0348,22.1487,10500.0
2005-12-29 10:30:00,38.91,38.95,38.79,38.85,7300.0,22.1544,22.1771,22.086,22.1202,7300.0
2005-12-29 11:00:00,38.86,38.92,38.86,38.89,12900.0,22.1259,22.16,22.1259,22.143,12900.0
2005-12-29 11:30:00,38.9,38.95,38.88,38.92,13400.0,22.1487,22.1771,22.1373,22.16,13400.0
2005-12-29 12:00:00,38.91,38.94,38.9,38.93,10500.0,22.1544,22.1714,22.1487,22.1657,10500.0
2005-12-29 12:30:00,38.92,38.99,38.91,38.99,5600.0,22.16,22.1999,22.1544,22.1999,5600.0
2005-12-29 13:00:00,39.0,39.01,38.95,38.95,9400.0,22.2056,22.2113,22.1771,22.1771,9400.0
2005-12-29 13:30:00,38.96,38.96,38.93,38.93,2300.0,22.1828,22.1828,22.1657,22.1657,2300.0
2005-12-29 14:00:00,38.92,38.95,38.91,38.95,6600.0,22.16,22.1771,22.1544,22.1771,6600.0
2005-12-29 14:30:00,38.93,38.96,38.91,38.91,4500.0,22.1657,22.1828,22.1544,22.1544,4500.0
2005-12-29 15:00:00,38.94,38.96,38.71,38.77,29700.0,22.1714,22.1828,22.0405,22.0746,29700.0
2005-12-29 15:30:00,38.8,38.84,38.71,38.77,23600.0,22.0917,22.1145,22.0405,22.0746,23600.0
2005-12-30 09:30:00,38.78,38.78,38.52,38.67,23500.0,22.0803,22.0803,21.9323,22.0177,23500.0
2005-12-30 10:00:00,38.67,38.67,38.54,38.55,11800.0,22.0177,22.0177,21.9437,21.9494,11800.0
2005-12-30 10:30:00,38.57,38.63,38.52,38.53,12800.0,21.9608,21.9949,21.9323,21.938,12800.0
2005-12-30 11:00:00,38.52,38.58,38.52,38.53,9500.0,21.9323,21.9665,21.9323,21.938,9500.0
2005-12-30 11:30:00,38.57,38.6,38.56,38.57,6400.0,21.9608,21.9778,21.9551,21.9608,6400.0
2005-12-30 12:00:00,38.58,38.65,38.57,38.62,8100.0,21.9665,22.0063,21.9608,21.9892,8100.0
2005-12-30 12:30:00,38.58,38.74,38.56,38.56,10300.0,21.9665,22.0576,21.9551,21.9551,10300.0
2005-12-30 13:00:00,38.57,38.62,38.52,38.54,16900.0,21.9608,21.9892,21.9323,21.9437,16900.0
2005-12-30 13:30:00,38.53,38.66,38.53,38.53,22300.0,21.938,22.012,21.938,21.938,22300.0
2005-12-30 14:00:00,38.55,38.61,38.5,38.51,11400.0,21.9494,21.9835,21.9209,21.9266,11400.0
2005-12-30 14:30:00,38.5,38.58,38.5,38.57,15400.0,21.9209,21.9665,21.9209,21.9608,15400.0
2005-12-30 15:00:00,38.55,38.6,38.54,38.6,11000.0,21.9494,21.9778,21.9437,21.9778,11000.0
2005-12-30 15:30:00,38.63,38.63,38.51,38.51,32800.0,21.9949,21.9949,21.9266,21.9266,32800.0
2006-01-03 09:30:00,38.65,38.73,38.59,38.65,10600.0,22.0063,22.0519,21.9722,22.0063,10600.0
2006-01-03 10:00:00,38.66,38.77,38.5,38.5,25400.0,22.012,22.0746,21.9209,21.9209,25400.0
2006-01-03 10:30:00,38.5,38.51,38.35,38.48,32100.0,21.9209,21.9266,21.8355,21.9095,32100.0
2006-01-03 11:00:00,38.5,38.62,38.48,38.54,11900.0,21.9209,21.9892,21.9095,21.9437,11900.0
2006-01-03 11:30:00,38.5,38.54,38.5,38.54,4700.0,21.9209,21.9437,21.9209,21.9437,4700.0
2006-01-03 12:00:00,38.57,38.67,38.5,38.58,19300.0,21.9608,22.0177,21.9209,21.9665,19300.0
2006-01-03 12:30:00,38.58,38.59,38.5,38.57,5000.0,21.9665,21.9722,21.9209,21.9608,5000.0
2006-01-03 13:00:00,38.57,38.58,38.5,38.55,12600.0,21.9608,21.9665,21.9209,21.9494,12600.0
2006-01-03 13:30:00,38.54,38.68,38.53,38.68,8300.0,21.9437,22.0234,21.938,22.0234,8300.0
2006-01-03 14:00:00,38.67,38.86,38.53,38.75,24500.0,22.0177,22.1259,21.938,22.0633,24500.0
2006-01-03 14:30:00,38.75,39.15,38.75,39.13,18300.0,22.0633,22.291,22.0633,22.2796,18300.0
2006-01-03 15:00:00,39.14,39.49,39.14,39.43,22400.0,22.2853,22.4846,22.2853,22.4504,22400.0
2006-01-03 15:30:00,39.44,39.5,39.28,39.31,33100.0,22.4561,22.4903,22.365,22.3821,33100.0
2006-01-04 09:30:00,39.1,39.51,39.06,39.06,18500.0,22.2625,22.496,22.2398,22.2398,18500.0
2006-01-04 10:00:00,39.06,39.28,39.04,39.09,9100.0,22.2398,22.365,22.2284,22.2568,9100.0
2006-01-04 10:30:00,39.05,39.17,38.98,39.17,10700.0,22.2341,22.3024,22.1942,22.3024,10700.0
2006-01-04 11:00:00,39.17,39.18,39.07,39.14,10900.0,22.3024,22.3081,22.2455,22.2853,10900.0
2006-01-04 11:30:00,39.17,39.47,39.16,39.42,15600.0,22.3024,22.4732,22.2967,22.4447,15600.0
2006-01-04 12:00:00,39.43,39.49,39.35,39.35,11300.0,22.4504,22.4846,22.4049,22.4049,11300.0
2006-01-04 12:30:00,39.33,39.33,39.2,39.24,14600.0,22.3935,22.3935,22.3195,22.3422,14600.0
2006-01-04 13:00:00,39.25,39.38,39.19,39.28,15100.0,22.3479,22.422,22.3138,22.365,15100.0
2006-01-04 13:30:00,39.31,39.31,39.22,39.26,10300.0,22.3821,22.3821,22.3309,22.3536,10300.0
2006-01-04 14:00:00,39.28,39.29,39.14,39.19,11600.0,22.365,22.3707,22.2853,22.3138,11600.0
2006-01-04 14:30:00,39.19,39.32,39.17,39.24,10000.0,22.3138,22.3878,22.3024,22.3422,10000.0
2006-01-04 15:00:00,39.24,39.39,39.21,39.38,16500.0,22.3422,22.4277,22.3252,22.422,16500.0
2006-01-04 15:30:00,39.39,39.42,39.21,39.23,36300.0,22.4277,22.4447,22.3252,22.3366,36300.0
2006-01-05 09:30:00,39.28,39.55,39.2,39.45,15400.0,22.365,22.5188,22.3195,22.4618,15400.0
2006-01-05 10:00:00,39.45,39.57,39.36,39.37,10700.0,22.4618,22.5301,22.4106,22.4163,10700.0
2006-01-05 10:30:00,39.37,39.45,39.3,39.45,9400.0,22.4163,22.4618,22.3764,22.4618,9400.0
2006-01-05 11:00:00,39.42,39.77,39.42,39.72,15700.0,22.4447,22.644,22.4447,22.6155,15700.0
2006-01-05 11:30:00,39.69,39.89,39.67,39.88,13500.0,22.5985,22.7123,22.5871,22.7066,13500.0
2006-01-05 12:00:00,39.91,39.92,39.82,39.83,7400.0,22.7237,22.7294,22.6725,22.6782,7400.0
2006-01-05 12:30:00,39.81,39.82,39.54,39.54,7500.0,22.6668,22.6725,22.5131,22.5131,7500.0
2006-01-05 13:00:00,39.54,39.58,39.49,39.5,8100.0,22.5131,22.5358,22.4846,22.4903,8100.0
2006-01-05 13:30:00,39.48,39.54,39.42,39.44,6400.0,22.4789,22.5131,22.4447,22.4561,6400.0
2006-01-05 14:00:00,39.44,39.5,39.42,39.45,13900.0,22.4561,22.4903,22.4447,22.4618,13900.0
2006-01-05 14:30:00,39.47,39.5,39.46,39.49,10700.0,22.4732,22.4903,22.4675,22.4846,10700.0
2006-01-05 15:00:00,39.49,39.55,39.49,39.54,30200.0,22.4846,22.5188,22.4846,22.5131,30200.0
2006-01-05 15:30:00,39.55,39.62,39.54,39.56,23500.0,22.5188,22.5586,22.5131,22.5244,23500.0
2006-01-06 09:30:00,39.8,39.83,39.43,39.54,14300.0,22.6611,22.6782,22.4504,22.5131,14300.0
2006-01-06 10:00:00,39.54,39.54,39.32,39.46,18000.0,22.5131,22.5131,22.3878,22.4675,18000.0
2006-01-06 10:30:00,39.45,39.47,39.41,39.47,8900.0,22.4618,22.4732,22.439,22.4732,8900.0
2006-01-06 11:00:00,39.43,39.47,39.36,39.44,12400.0,22.4504,22.4732,22.4106,22.4561,12400.0
2006-01-06 11:30:00,39.39,39.4,39.26,39.29,8400.0,22.4277,22.4333,22.3536,22.3707,8400.0
2006-01-06 12:00:00,39.32,39.51,39.29,39.49,7800.0,22.3878,22.496,22.3707,22.4846,7800.0
2006-01-06 12:30:00,39.5,39.57,39.47,39.51,9000.0,22.4903,22.5301,22.4732,22.496,9000.0
2006-01-06 13:00:00,39.53,39.69,39.53,39.68,5600.0,22.5074,22.5985,22.5074,22.5928,5600.0
2006-01-06 13:30:00,39.68,39.93,39.66,39.92,12400.0,22.5928,22.7351,22.5814,22.7294,12400.0
2006-01-06 14:00:00,39.89,39.96,39.87,39.91,9500.0,22.7123,22.7522,22.701,22.7237,9500.0
2006-01-06 14:30:00,39.91,40.03,39.91,39.99,9800.0,22.7237,22.7921,22.7237,22.7693,9800.0
2006-01-06 15:00:00,39.98,40.06,39.98,40.05,12900.0,22.7636,22.8091,22.7636,22.8034,12900.0
2006-01-06 15:30:00,40.05,40.08,39.91,39.98,78500.0,22.8034,22.8205,22.7237,22.7636,78500.0
2006-01-09 09:30:00,40.0,40.05,39.96,39.99,9400.0,22.775,22.8034,22.7522,22.7693,9400.0
2006-01-09 10:00:00,39.96,39.99,39.84,39.84,7000.0,22.7522,22.7693,22.6839,22.6839,7000.0
2006-01-09 10:30:00,39.84,39.85,39.71,39.71,4900.0,22.6839,22.6896,22.6099,22.6099,4900.0
2006-01-09 11:00:00,39.71,39.77,39.6,39.64,7200.0,22.6099,22.644,22.5472,22.57,7200.0
2006-01-09 11:30:00,39.62,39.66,39.58,39.61,7200.0,22.5586,22.5814,22.5358,22.5529,7200.0
2006-01-09 12:00:00,39.6,39.83,39.58,39.83,10300.0,22.5472,22.6782,22.5358,22.6782,10300.0
2006-01-09 12:30:00,39.81,39.85,39.76,39.76,5000.0,22.6668,22.6896,22.6383,22.6383,5000.0
2006-01-09 13:00:00,39.73,39.86,39.65,39.86,8100.0,22.6212,22.6953,22.5757,22.6953,8100.0
2006-01-09 13:30:00,39.86,40.0,39.86,39.92,11500.0,22.6953,22.775,22.6953,22.7294,11500.0
2006-01-09 14:00:00,39.89,39.89,39.7,39.77,8300.0,22.7123,22.7123,22.6042,22.644,8300.0
2006-01-09 14:30:00,39.76,39.92,39.73,39.91,8900.0,22.6383,22.7294,22.6212,22.7237,8900.0
2006-01-09 15:00:00,39.88,39.91,39.8,39.82,15700.0,22.7066,22.7237,22.6611,22.6725,15700.0
2006-01-09 15:30:00,39.83,40.0,39.83,40.0,61800.0,22.6782,22.775,22.6782,22.775,61800.0
2006-01-10 09:30:00,39.75,39.9,39.75,39.86,12600.0,22.6326,22.718,22.6326,22.6953,12600.0
2006-01-10 10:00:00,39.86,40.0,39.8,39.8,14900.0,22.6953,22.775,22.6611,22.6611,14900.0
2006-01-10 10:30:00,39.8,39.9,39.78,39.79,10600.0,22.6611,22.718,22.6497,22.6554,10600.0
2006-01-10 11:00:00,39.79,39.91,39.79,39.89,13700.0,22.6554,22.7237,22.6554,22.7123,13700.0
2006-01-10 11:30:00,39.86,39.92,39.78,39.85,9400.0,22.6953,22.7294,22.6497,22.6896,9400.0
2006-01-10 12:00:00,39.85,39.98,39.81,39.85,13400.0,22.6896,22.7636,22.6668,22.6896,13400.0
2006-01-10 12:30:00,39.84,39.95,39.78,39.86,12300.0,22.6839,22.7465,22.6497,22.6953,12300.0
2006-01-10 13:00:00,39.86,39.99,39.85,39.94,18500.0,22.6953,22.7693,22.6896,22.7408,18500.0
2006-01-10 13:30:00,39.94,39.94,39.87,39.91,8700.0,22.7408,22.7408,22.701,22.7237,8700.0
2006-01-10 14:00:00,39.89,39.91,39.69,39.69,12500.0,22.7123,22.7237,22.5985,22.5985,12500.0
2006-01-10 14:30:00,39.69,39.99,39.67,39.96,17300.0,22.5985,22.7693,22.5871,22.7522,17300.0
2006-01-10 15:00:00,39.91,39.94,39.8,39.91,18600.0,22.7237,22.7408,22.6611,22.7237,18600.0
2006-01-10 15:30:00,39.92,39.99,39.88,39.91,16100.0,22.7294,22.7693,22.7066,22.7237,16100.0
2006-01-11 09:30:00,39.8,39.8,39.5,39.58,26200.0,22.6611,22.6611,22.4903,22.5358,26200.0
2006-01-11 10:00:00,39.59,39.72,39.59,39.71,10200.0,22.5415,22.6155,22.5415,22.6099,10200.0
2006-01-11 10:30:00,39.71,39.71,39.54,39.54,18100.0,22.6099,22.6099,22.5131,22.5131,18100.0
2006-01-11 11:00:00,39.54,39.58,39.45,39.51,14100.0,22.5131,22.5358,22.4618,22.496,14100.0
2006-01-11 11:30:00,39.49,39.54,39.21,39.22,32200.0,22.4846,22.5131,22.3252,22.3309,32200.0
2006-01-11 12:00:00,39.22,39.41,39.22,39.38,10900.0,22.3309,22.439,22.3309,22.422,10900.0
2006-01-11 12:30:00,39.39,39.46,39.38,39.46,8600.0,22.4277,22.4675,22.422,22.4675,8600.0
2006-01-11 13:00:00,39.46,39.6,39.4,39.54,26000.0,22.4675,22.5472,22.4333,22.5131,26000.0
2006-01-11 13:30:00,39.5,39.57,39.39,39.47,15000.0,22.4903,22.5301,22.4277,22.4732,15000.0
2006-01-11 14:00:00,39.42,39.52,39.38,39.51,26800.0,22.4447,22.5017,22.422,22.496,26800.0
2006-01-11 14:30:00,39.5,39.61,39.48,39.6,14200.0,22.4903,22.5529,22.4789,22.5472,14200.0
2006-01-11 15:00:00,39.57,39.58,39.52,39.55,20700.0,22.5301,22.5358,22.5017,22.5188,20700.0
2006-01-11 15:30:00,39.55,39.55,39.43,39.44,39700.0,22.5188,22.5188,22.4504,22.4561,39700.0
2006-01-12 09:30:00,39.25,39.35,39.16,39.18,28700.0,22.3479,22.4049,22.2967,22.3081,28700.0
2006-01-12 10:00:00,39.2,39.24,38.64,38.73,24500.0,22.3195,22.3422,22.0006,22.0519,24500.0
2006-01-12 10:30:00,38.67,38.71,38.59,38.66,25400.0,22.0177,22.0405,21.9722,22.012,25400.0
2006-01-12 11:00:00,38.68,38.82,38.68,38.79,20500.0,22.0234,22.1031,22.0234,22.086,20500.0
2006-01-12 11:30:00,38.79,38.87,38.67,38.82,19300.0,22.086,22.1316,22.0177,22.1031,19300.0
2006-01-12 12:00:00,38.82,39.05,38.81,39.01,23800.0,22.1031,22.2341,22.0974,22.2113,23800.0
2006-01-12 12:30:00,38.98,39.01,38.81,38.89,18100.0,22.1942,22.2113,22.0974,22.143,18100.0
2006-01-12 13:00:00,38.88,38.89,38.82,38.82,11800.0,22.1373,22.143,22.1031,22.1031,11800.0
2006-01-12 13:30:00,38.8,38.83,38.69,38.72,11600.0,22.0917,22.1088,22.0291,22.0462,11600.0
2006-01-12 14:00:00,38.71,38.85,38.6,38.77,20800.0,22.0405,22.1202,21.9778,22.0746,20800.0
2006-01-12 14:30:00,38.79,38.85,38.65,38.7,17500.0,22.086,22.1202,22.0063,22.0348,17500.0
2006-01-12 15:00:00,38.71,38.87,38.7,38.73,22200.0,22.0405,22.1316,22.0348,22.0519,22200.0
2006-01-12 15:30:00,38.72,38.85,38.71,38.79,39800.0,22.0462,22.1202,22.0405,22.086,39800.0
2006-01-13 09:30:00,38.82,39.02,38.82,38.84,18000.0,22.1031,22.217,22.1031,22.1145,18000.0
2006-01-13 10:00:00,38.87,39.41,38.84,39.18,47600.0,22.1316,22.439,22.1145,22.3081,47600.0
2006-01-13 10:30:00,39.18,39.2,39.1,39.1,10500.0,22.3081,22.3195,22.2625,22.2625,10500.0
2006-01-13 11:00:00,39.1,39.15,39.05,39.12,20200.0,22.2625,22.291,22.2341,22.2739,20200.0
2006-01-13 11:30:00,39.11,39.13,38.88,38.88,14800.0,22.2682,22.2796,22.1373,22.1373,14800.0
2006-01-13 12:00:00,38.88,38.9,38.83,38.85,5200.0,22.1373,22.1487,22.1088,22.1202,5200.0
2006-01-13 12:30:00,38.87,39.01,38.87,38.9,6600.0,22.1316,22.2113,22.1316,22.1487,6600.0
2006-01-13 13:00:00,38.9,38.98,38.9,38.98,4600.0,22.1487,22.1942,22.1487,22.1942,4600.0
2006-01-13 13:30:00,38.97,38.98,38.86,38.95,12600.0,22.1885,22.1942,22.1259,22.1771,12600.0
2006-01-13 14:00:00,38.94,38.94,38.87,38.89,13400.0,22.1714,22.1714,22.1316,22.143,13400.0
2006-01-13 14:30:00,38.89,39.05,38.86,39.0,20900.0,22.143,22.2341,22.1259,22.2056,20900.0
2006-01-13 15:00:00,39.0,39.02,38.93,38.99,11300.0,22.2056,22.217,22.1657,22.1999,11300.0
2006-01-13 15:30:00,39.0,39.03,38.95,38.99,18600.0,22.2056,22.2227,22.1771,22.1999,18600.0
2006-01-17 09:30:00,38.74,38.74,38.5,38.56,17400.0,22.0576,22.0576,21.9209,21.9551,17400.0
2006-01-17 10:00:00,38.56,38.56,38.33,38.5,25200.0,21.9551,21.9551,21.8241,21.9209,25200.0
2006-01-17 10:30:00,38.52,38.53,38.45,38.48,33900.0,21.9323,21.938,21.8924,21.9095,33900.0
2006-01-17 11:00:00,38.48,38.61,38.47,38.49,19000.0,21.9095,21.9835,21.9038,21.9152,19000.0
2006-01-17 11:30:00,38.46,38.55,38.45,38.46,20100.0,21.8981,21.9494,21.8924,21.8981,20100.0
2006-01-17 12:00:00,38.45,38.79,38.45,38.56,40100.0,21.8924,22.086,21.8924,21.9551,40100.0
2006-01-17 12:30:00,38.54,38.54,38.45,38.45,7400.0,21.9437,21.9437,21.8924,21.8924,7400.0
2006-01-17 13:00:00,38.52,38.53,38.41,38.5,9200.0,21.9323,21.938,21.8697,21.9209,9200.0
2006-01-17 13:30:00,38.52,38.62,38.52,38.59,3700.0,21.9323,21.9892,21.9323,21.9722,3700.0
2006-01-17 14:00:00,38.62,38.69,38.62,38.62,5300.0,21.9892,22.0291,21.9892,21.9892,5300.0
2006-01-17 14:30:00,38.61,38.65,38.57,38.59,6800.0,21.9835,22.0063,21.9608,21.9722,6800.0
2006-01-17 15:00:00,38.6,38.7,38.59,38.65,8900.0,21.9778,22.0348,21.9722,22.0063,8900.0
2006-01-17 15:30:00,38.64,38.7,38.6,38.7,9400.0,22.0006,22.0348,21.9778,22.0348,9400.0
2006-01-18 09:30:00,38.55,38.96,38.54,38.84,34000.0,21.9494,22.1828,21.9437,22.1145,34000.0
2006-01-18 10:00:00,38.85,39.02,38.7,38.88,76700.0,22.1202,22.217,22.0348,22.1373,76700.0
2006-01-18 10:30:00,38.91,38.91,38.7,38.72,13400.0,22.1544,22.1544,22.0348,22.0462,13400.0
2006-01-18 11:00:00,38.72,38.86,38.68,38.85,8100.0,22.0462,22.1259,22.0234,22.1202,8100.0
2006-01-18 11:30:00,38.82,38.84,38.79,38.83,5200.0,22.1031,22.1145,22.086,22.1088,5200.0
2006-01-18 12:00:00,38.83,38.83,38.79,38.79,7500.0,22.1088,22.1088,22.086,22.086,7500.0
2006-01-18 12:30:00,38.79,38.92,38.65,38.68,12700.0,22.086,22.16,22.0063,22.0234,12700.0
2006-01-18 13:00:00,38.71,38.75,38.62,38.64,4100.0,22.0405,22.0633,21.9892,22.0006,4100.0
2006-01-18 13:30:00,38.61,38.76,38.6,38.76,6200.0,21.9835,22.0689,21.9778,22.0689,6200.0
2006-01-18 14:00:00,38.76,38.93,38.76,38.92,16300.0,22.0689,22.1657,22.0689,22.16,16300.0
2006-01-18 14:30:00,38.92,38.97,38.87,38.9,6600.0,22.16,22.1885,22.1316,22.1487,6600.0
2006-01-18 15:00:00,38.9,38.96,38.82,38.88,9500.0,22.1487,22.1828,22.1031,22.1373,9500.0
2006-01-18 15:30:00,38.9,38.93,38.8,38.81,12800.0,22.1487,22.1657,22.0917,22.0974,12800.0
2006-01-19 09:30:00,39.0,39.03,38.83,39.0,10000.0,22.2056,22.2227,22.1088,22.2056,10000.0
2006-01-19 10:00:00,39.05,39.05,38.95,38.99,5500.0,22.2341,22.2341,22.1771,22.1999,5500.0
2006-01-19 10:30:00,38.97,38.97,38.8,38.85,8000.0,22.1885,22.1885,22.0917,22.1202,8000.0
2006-01-19 11:00:00,38.79,38.95,38.76,38.9,6300.0,22.086,22.1771,22.0689,22.1487,6300.0
2006-01-19 11:30:00,38.92,38.92,38.84,38.9,6100.0,22.16,22.16,22.1145,22.1487,6100.0
2006-01-19 12:00:00,38.92,39.11,38.91,39.1,18400.0,22.16,22.2682,22.1544,22.2625,18400.0
2006-01-19 12:30:00,39.1,39.1,38.98,39.05,23400.0,22.2625,22.2625,22.1942,22.2341,23400.0
2006-01-19 13:00:00,39.04,39.05,38.98,39.03,11600.0,22.2284,22.2341,22.1942,22.2227,11600.0
2006-01-19 13:30:00,39.03,39.03,38.95,38.96,6200.0,22.2227,22.2227,22.1771,22.1828,6200.0
2006-01-19 14:00:00,38.99,39.02,38.96,38.98,12200.0,22.1999,22.217,22.1828,22.1942,12200.0
2006-01-19 14:30:00,38.98,39.06,38.95,39.0,14200.0,22.1942,22.2398,22.1771,22.2056,14200.0
2006-01-19 15:00:00,39.0,39.22,38.81,38.92,272200.0,22.2056,22.3309,22.0974,22.16,272200.0
2006-01-19 15:30:00,38.93,39.05,38.89,38.9,69100.0,22.1657,22.2341,22.143,22.1487,69100.0
2006-01-20 09:30:00,39.1,39.1,38.78,38.82,16500.0,22.2625,22.2625,22.0803,22.1031,16500.0
2006-01-20 10:00:00,38.81,38.9,38.71,38.9,7900.0,22.0974,22.1487,22.0405,22.1487,7900.0
2006-01-20 10:30:00,38.94,39.0,38.85,38.93,59700.0,22.1714,22.2056,22.1202,22.1657,59700.0
2006-01-20 11:00:00,38.92,38.98,38.88,38.95,22600.0,22.16,22.1942,22.1373,22.1771,22600.0
2006-01-20 11:30:00,38.94,38.98,38.69,38.7,54700.0,22.1714,22.1942,22.0291,22.0348,54700.0
2006-01-20 12:00:00,38.67,38.86,38.67,38.85,10100.0,22.0177,22.1259,22.0177,22.1202,10100.0
2006-01-20 12:30:00,38.86,38.88,38.77,38.84,10600.0,22.1259,22.1373,22.0746,22.1145,10600.0
2006-01-20 13:00:00,38.86,38.89,38.76,38.77,9000.0,22.1259,22.143,22.0689,22.0746,9000.0
2006-01-20 13:30:00,38.75,38.81,38.68,38.68,17200.0,22.0633,22.0974,22.0234,22.0234,17200.0
2006-01-20 14:00:00,38.67,38.71,38.64,38.66,6300.0,22.0177,22.0405,22.0006,22.012,6300.0
2006-01-20 14:30:00,38.67,38.7,38.52,38.57,14300.0,22.0177,22.0348,21.9323,21.9608,14300.0
2006-01-20 15:00:00,38.57,38.63,38.46,38.54,33900.0,21.9608,21.9949,21.8981,21.9437,33900.0
2006-01-20 15:30:00,38.54,38.62,38.45,38.51,39400.0,21.9437,21.9892,21.8924,21.9266,39400.0
2006-01-23 09:30:00,38.8,38.93,38.76,38.85,18000.0,22.0917,22.1657,22.0689,22.1202,18000.0
2006-01-23 10:00:00,38.81,38.92,38.72,38.74,17600.0,22.0974,22.16,22.0462,22.0576,17600.0
2006-01-23 10:30:00,38.71,38.73,38.6,38.67,14000.0,22.0405,22.0519,21.9778,22.0177,14000.0
2006-01-23 11:00:00,38.66,38.82,38.65,38.79,10500.0,22.012,22.1031,22.0063,22.086,10500.0
2006-01-23 11:30:00,38.8,38.97,38.8,38.96,14300.0,22.0917,22.1885,22.0917,22.1828,14300.0
2006-01-23 12:00:00,38.95,38.95,38.77,38.77,8500.0,22.1771,22.1771,22.0746,22.0746,8500.0
2006-01-23 12:30:00,38.78,38.78,38.69,38.77,3600.0,22.0803,22.0803,22.0291,22.0746,3600.0
2006-01-23 13:00:00,38.79,38.94,38.79,38.91,3500.0,22.086,22.1714,22.086,22.1544,3500.0
2006-01-23 13:30:00,38.9,38.95,38.83,38.85,13800.0,22.1487,22.1771,22.1088,22.1202,13800.0
2006-01-23 14:00:00,38.87,38.9,38.73,38.8,16900.0,22.1316,22.1487,22.0519,22.0917,16900.0
2006-01-23 14:30:00,38.86,38.88,38.75,38.87,13100.0,22.1259,22.1373,22.0633,22.1316,13100.0
2006-01-23 15:00:00,38.91,38.95,38.75,38.75,16600.0,22.1544,22.1771,22.0633,22.0633,16600.0
2006-01-23 15:30:00,38.75,38.8,38.64,38.74,11900.0,22.0633,22.0917,22.0006,22.0576,11900.0
2006-01-24 09:30:00,38.85,39.09,38.85,39.09,21000.0,22.1202,22.2568,22.1202,22.2568,21000.0
2006-01-24 10:00:00,39.1,39.15,39.04,39.08,32600.0,22.2625,22.291,22.2284,22.2511,32600.0
2006-01-24 10:30:00,39.08,39.24,39.06,39.06,22200.0,22.2511,22.3422,22.2398,22.2398,22200.0
2006-01-24 11:00:00,39.08,39.18,38.98,39.17,19200.0,22.2511,22.3081,22.1942,22.3024,19200.0
2006-01-24 11:30:00,39.19,39.37,39.16,39.23,19200.0,22.3138,22.4163,22.2967,22.3366,19200.0
2006-01-24 12:00:00,39.24,39.4,39.13,39.13,16500.0,22.3422,22.4333,22.2796,22.2796,16500.0
2006-01-24 12:30:00,39.13,39.27,39.12,39.27,14900.0,22.2796,22.3593,22.2739,22.3593,14900.0
2006-01-24 13:00:00,39.28,39.32,39.14,39.15,24800.0,22.365,22.3878,22.2853,22.291,24800.0
2006-01-24 13:30:00,39.16,39.5,39.12,39.49,23200.0,22.2967,22.4903,22.2739,22.4846,23200.0
2006-01-24 14:00:00,39.52,39.63,39.48,39.5,38900.0,22.5017,22.5643,22.4789,22.4903,38900.0
2006-01-24 14:30:00,39.49,39.56,39.33,39.49,23900.0,22.4846,22.5244,22.3935,22.4846,23900.0
2006-01-24 15:00:00,39.46,39.59,39.45,39.54,28400.0,22.4675,22.5415,22.4618,22.5131,28400.0
2006-01-24 15:30:00,39.53,39.6,39.43,39.47,24200.0,22.5074,22.5472,22.4504,22.4732,24200.0
2006-01-25 09:30:00,39.62,39.7,39.4,39.65,9100.0,22.5586,22.6042,22.4333,22.5757,9100.0
2006-01-25 10:00:00,39.63,39.7,39.51,39.6,5600.0,22.5643,22.6042,22.496,22.5472,5600.0
2006-01-25 10:30:00,39.55,39.65,39.48,39.57,11800.0,22.5188,22.5757,22.4789,22.5301,11800.0
2006-01-25 11:00:00,39.59,39.63,39.47,39.5,12100.0,22.5415,22.5643,22.4732,22.4903,12100.0
2006-01-25 11:30:00,39.54,39.62,39.48,39.49,7900.0,22.5131,22.5586,22.4789,22.4846,7900.0
2006-01-25 12:00:00,39.48,39.5,39.34,39.4,15900.0,22.4789,22.4903,22.3992,22.4333,15900.0
2006-01-25 12:30:00,39.41,39.47,39.25,39.34,6600.0,22.439,22.4732,22.3479,22.3992,6600.0
2006-01-25 13:00:00,39.35,39.42,39.3,39.4,11600.0,22.4049,22.4447,22.3764,22.4333,11600.0
2006-01-25 13:30:00,39.4,39.4,39.28,39.3,3400.0,22.4333,22.4333,22.365,22.3764,3400.0
2006-01-25 14:00:00,39.3,39.32,39.22,39.28,7000.0,22.3764,22.3878,22.3309,22.365,7000.0
2006-01-25 14:30:00,39.32,39.35,39.12,39.12,10100.0,22.3878,22.4049,22.2739,22.2739,10100.0
2006-01-25 15:00:00,39.14,39.22,39.11,39.19,8100.0,22.2853,22.3309,22.2682,22.3138,8100.0
2006-01-25 15:30:00,39.19,39.27,39.12,39.23,13500.0,22.3138,22.3593,22.2739,22.3366,13500.0
2006-01-26 09:30:00,39.35,39.43,39.17,39.28,14200.0,22.4049,22.4504,22.3024,22.365,14200.0
2006-01-26 10:00:00,39.28,39.37,39.22,39.33,15500.0,22.365,22.4163,22.3309,22.3935,15500.0
2006-01-26 10:30:00,39.38,39.57,39.33,39.57,11700.0,22.422,22.5301,22.3935,22.5301,11700.0
2006-01-26 11:00:00,39.56,39.56,39.37,39.4,13100.0,22.5244,22.5244,22.4163,22.4333,13100.0
2006-01-26 11:30:00,39.39,39.46,39.37,39.41,14300.0,22.4277,22.4675,22.4163,22.439,14300.0
2006-01-26 12:00:00,39.42,39.48,39.41,39.43,11100.0,22.4447,22.4789,22.439,22.4504,11100.0
2006-01-26 12:30:00,39.42,39.45,39.35,39.41,10800.0,22.4447,22.4618,22.4049,22.439,10800.0
2006-01-26 13:00:00,39.43,39.48,39.41,39.43,10900.0,22.4504,22.4789,22.439,22.4504,10900.0
2006-01-26 13:30:00,39.42,39.48,39.41,39.46,13600.0,22.4447,22.4789,22.439,22.4675,13600.0
2006-01-26 14:00:00,39.46,39.53,39.46,39.5,15400.0,22.4675,22.5074,22.4675,22.4903,15400.0
2006-01-26 14:30:00,39.48,39.54,39.45,39.52,8900.0,22.4789,22.5131,22.4618,22.5017,8900.0
2006-01-26 15:00:00,39.49,39.61,39.48,39.59,21800.0,22.4846,22.5529,22.4789,22.5415,21800.0
2006-01-26 15:30:00,39.59,39.6,39.49,39.6,23200.0,22.5415,22.5472,22.4846,22.5472,23200.0
2006-01-27 09:30:00,39.8,39.82,39.65,39.82,15700.0,22.6611,22.6725,22.5757,22.6725,15700.0
2006-01-27 10:00:00,39.86,39.99,39.81,39.86,20100.0,22.6953,22.7693,22.6668,22.6953,20100.0
2006-01-27 10:30:00,39.81,39.95,39.81,39.91,14100.0,22.6668,22.7465,22.6668,22.7237,14100.0
2006-01-27 11:00:00,39.91,39.95,39.84,39.93,8700.0,22.7237,22.7465,22.6839,22.7351,8700.0
2006-01-27 11:30:00,39.94,39.97,39.83,39.88,8400.0,22.7408,22.7579,22.6782,22.7066,8400.0
2006-01-27 12:00:00,39.87,39.94,39.85,39.94,14600.0,22.701,22.7408,22.6896,22.7408,14600.0
2006-01-27 12:30:00,39.88,39.9,39.82,39.84,6800.0,22.7066,22.718,22.6725,22.6839,6800.0
2006-01-27 13:00:00,39.84,39.84,39.77,39.79,8900.0,22.6839,22.6839,22.644,22.6554,8900.0
2006-01-27 13:30:00,39.82,39.86,39.76,39.8,15600.0,22.6725,22.6953,22.6383,22.6611,15600.0
2006-01-27 14:00:00,39.8,39.9,39.78,39.9,15400.0,22.6611,22.718,22.6497,22.718,15400.0
2006-01-27 14:30:00,39.9,39.93,39.78,39.93,14000.0,22.718,22.7351,22.6497,22.7351,14000.0
2006-01-27 15:00:00,39.94,39.95,39.84,39.84,12500.0,22.7408,22.7465,22.6839,22.6839,12500.0
2006-01-27 15:30:00,39.86,39.95,39.75,39.79,47000.0,22.6953,22.7465,22.6326,22.6554,47000.0
2006-01-30 09:30:00,39.8,39.8,39.47,39.5,8900.0,22.6611,22.6611,22.4732,22.4903,8900.0
2006-01-30 10:00:00,39.46,39.55,39.41,39.41,13600.0,22.4675,22.5188,22.439,22.439,13600.0
2006-01-30 10:30:00,39.42,39.53,39.42,39.53,16300.0,22.4447,22.5074,22.4447,22.5074,16300.0
2006-01-30 11:00:00,39.53,39.55,39.46,39.51,9500.0,22.5074,22.5188,22.4675,22.496,9500.0
2006-01-30 11:30:00,39.54,39.61,39.45,39.45,13200.0,22.5131,22.5529,22.4618,22.4618,13200.0
2006-01-30 12:00:00,39.43,39.61,39.39,39.61,10500.0,22.4504,22.5529,22.4277,22.5529,10500.0
2006-01-30 12:30:00,39.58,39.69,39.58,39.68,13400.0,22.5358,22.5985,22.5358,22.5928,13400.0
2006-01-30 13:00:00,39.66,39.7,39.58,39.61,16700.0,22.5814,22.6042,22.5358,22.5529,16700.0
2006-01-30 13:30:00,39.61,39.69,39.61,39.67,6500.0,22.5529,22.5985,22.5529,22.5871,6500.0
2006-01-30 14:00:00,39.67,39.68,39.65,39.65,31600.0,22.5871,22.5928,22.5757,22.5757,31600.0
2006-01-30 14:30:00,39.65,39.67,39.61,39.61,10400.0,22.5757,22.5871,22.5529,22.5529,10400.0
2006-01-30 15:00:00,39.6,39.6,39.42,39.46,16100.0,22.5472,22.5472,22.4447,22.4675,16100.0
2006-01-30 15:30:00,39.49,39.51,39.26,39.32,24300.0,22.4846,22.496,22.3536,22.3878,24300.0
2006-01-31 09:30:00,39.19,39.22,38.95,39.08,32400.0,22.3138,22.3309,22.1771,22.2511,32400.0
2006-01-31 10:00:00,39.08,39.11,38.96,39.04,16600.0,22.2511,22.2682,22.1828,22.2284,16600.0
2006-01-31 10:30:00,39.04,39.12,39.03,39.11,7600.0,22.2284,22.2739,22.2227,22.2682,7600.0
2006-01-31 11:00:00,39.1,39.28,39.1,39.23,22700.0,22.2625,22.365,22.2625,22.3366,22700.0
2006-01-31 11:30:00,39.23,39.43,39.22,39.36,17000.0,22.3366,22.4504,22.3309,22.4106,17000.0
2006-01-31 12:00:00,39.37,39.41,39.3,39.34,16700.0,22.4163,22.439,22.3764,22.3992,16700.0
2006-01-31 12:30:00,39.34,39.37,39.3,39.37,17400.0,22.3992,22.4163,22.3764,22.4163,17400.0
2006-01-31 13:00:00,39.37,39.38,39.23,39.27,15700.0,22.4163,22.422,22.3366,22.3593,15700.0
2006-01-31 13:30:00,39.26,39.45,39.24,39.45,19400.0,22.3536,22.4618,22.3422,22.4618,19400.0
2006-01-31 14:00:00,39.38,39.48,38.9,39.05,30300.0,22.422,22.4789,22.1487,22.2341,30300.0
2006-01-31 14:30:00,39.04,39.15,38.99,39.06,17300.0,22.2284,22.291,22.1999,22.2398,17300.0
2006-01-31 15:00:00,39.14,39.21,39.11,39.2,23800.0,22.2853,22.3252,22.2682,22.3195,23800.0
2006-01-31 15:30:00,39.21,39.24,38.98,39.04,27800.0,22.3252,22.3422,22.1942,22.2284,27800.0
2006-02-01 09:30:00,39.0,39.08,38.93,39.05,6000.0,22.2056,22.2511,22.1657,22.2341,6000.0
2006-02-01 10:00:00,39.05,39.36,39.05,39.33,11500.0,22.2341,22.4106,22.2341,22.3935,11500.0
2006-02-01 10:30:00,39.35,39.35,39.16,39.25,8100.0,22.4049,22.4049,22.2967,22.3479,8100.0
2006-02-01 11:00:00,39.2,39.28,39.08,39.11,6100.0,22.3195,22.365,22.2511,22.2682,6100.0
2006-02-01 11:30:00,39.12,39.19,39.05,39.16,6800.0,22.2739,22.3138,22.2341,22.2967,6800.0
2006-02-01 12:00:00,39.16,39.18,39.09,39.17,6900.0,22.2967,22.3081,22.2568,22.3024,6900.0
2006-02-01 12:30:00,39.2,39.25,39.19,39.23,5400.0,22.3195,22.3479,22.3138,22.3366,5400.0
2006-02-01 13:00:00,39.22,39.23,39.09,39.1,5200.0,22.3309,22.3366,22.2568,22.2625,5200.0
2006-02-01 13:30:00,39.12,39.13,38.87,38.94,9900.0,22.2739,22.2796,22.1316,22.1714,9900.0
2006-02-01 14:00:00,38.97,39.13,38.97,39.12,8300.0,22.1885,22.2796,22.1885,22.2739,8300.0
2006-02-01 14:30:00,39.12,39.17,39.02,39.09,13200.0,22.2739,22.3024,22.217,22.2568,13200.0
2006-02-01 15:00:00,39.11,39.15,39.05,39.14,9100.0,22.2682,22.291,22.2341,22.2853,9100.0
2006-02-01 15:30:00,39.13,39.15,38.98,39.02,24000.0,22.2796,22.291,22.1942,22.217,24000.0
2006-02-02 09:30:00,38.7,38.8,38.63,38.68,25800.0,22.0348,22.0917,21.9949,22.0234,25800.0
2006-02-02 10:00:00,38.68,38.69,38.56,38.58,27200.0,22.0234,22.0291,21.9551,21.9665,27200.0
2006-02-02 10:30:00,38.58,38.58,38.22,38.33,39400.0,21.9665,21.9665,21.7615,21.8241,39400.0
2006-02-02 11:00:00,38.34,38.37,38.26,38.26,19900.0,21.8298,21.8469,21.7843,21.7843,19900.0
2006-02-02 11:30:00,38.25,38.34,38.2,38.32,21100.0,21.7786,21.8298,21.7501,21.8184,21100.0
2006-02-02 12:00:00,38.34,38.59,38.34,38.59,18100.0,21.8298,21.9722,21.8298,21.9722,18100.0
2006-02-02 12:30:00,38.58,38.58,38.5,38.56,11100.0,21.9665,21.9665,21.9209,21.9551,11100.0
2006-02-02 13:00:00,38.56,38.59,38.4,38.49,15700.0,21.9551,21.9722,21.864,21.9152,15700.0
2006-02-02 13:30:00,38.5,38.52,38.38,38.51,12700.0,21.9209,21.9323,21.8526,21.9266,12700.0
2006-02-02 14:00:00,38.51,38.58,38.5,38.51,11800.0,21.9266,21.9665,21.9209,21.9266,11800.0
2006-02-02 14:30:00,38.5,38.6,38.46,38.52,13500.0,21.9209,21.9778,21.8981,21.9323,13500.0
2006-02-02 15:00:00,38.51,38.72,38.47,38.7,21400.0,21.9266,22.0462,21.9038,22.0348,21400.0
2006-02-02 15:30:00,38.69,38.7,38.53,38.53,22600.0,22.0291,22.0348,21.938,21.938,22600.0
2006-02-03 09:30:00,38.45,38.45,38.0,38.04,26400.0,21.8924,21.8924,21.6362,21.659,26400.0
2006-02-03 10:00:00,38.0,38.27,38.0,38.17,42500.0,21.6362,21.79,21.6362,21.733,42500.0
2006-02-03 10:30:00,38.14,38.27,38.06,38.26,10000.0,21.7159,21.79,21.6704,21.7843,10000.0
2006-02-03 11:00:00,38.25,38.27,38.13,38.27,9300.0,21.7786,21.79,21.7102,21.79,9300.0
2006-02-03 11:30:00,38.26,38.47,38.26,38.45,9800.0,21.7843,21.9038,21.7843,21.8924,9800.0
2006-02-03 12:00:00,38.46,38.46,38.1,38.1,5600.0,21.8981,21.8981,21.6932,21.6932,5600.0
2006-02-03 12:30:00,38.12,38.26,38.12,38.2,6000.0,21.7046,21.7843,21.7046,21.7501,6000.0
2006-02-03 13:00:00,38.21,38.45,38.16,38.43,13700.0,21.7558,21.8924,21.7273,21.8811,13700.0
2006-02-03 13:30:00,38.45,38.54,38.41,38.41,8100.0,21.8924,21.9437,21.8697,21.8697,8100.0
2006-02-03 14:00:00,38.42,38.42,38.32,38.35,7600.0,21.8754,21.8754,21.8184,21.8355,7600.0
2006-02-03 14:30:00,38.31,38.36,38.26,38.27,16800.0,21.8127,21.8412,21.7843,21.79,16800.0
2006-02-03 15:00:00,38.26,38.29,38.21,38.22,9800.0,21.7843,21.8013,21.7558,21.7615,9800.0
2006-02-03 15:30:00,38.2,38.22,38.04,38.06,36500.0,21.7501,21.7615,21.659,21.6704,36500.0
2006-02-06 09:30:00,38.0,38.21,38.0,38.09,9800.0,21.6362,21.7558,21.6362,21.6875,9800.0
2006-02-06 10:00:00,38.15,38.15,37.9,37.9,13300.0,21.7216,21.7216,21.5793,21.5793,13300.0
2006-02-06 10:30:00,37.89,38.0,37.81,38.0,13800.0,21.5736,21.6362,21.528,21.6362,13800.0
2006-02-06 11:00:00,38.01,38.19,38.01,38.11,7200.0,21.6419,21.7444,21.6419,21.6989,7200.0
2006-02-06 11:30:00,38.13,38.23,38.09,38.17,12000.0,21.7102,21.7672,21.6875,21.733,12000.0
2006-02-06 12:00:00,38.2,38.25,38.15,38.18,8700.0,21.7501,21.7786,21.7216,21.7387,8700.0
2006-02-06 12:30:00,38.15,38.21,38.08,38.17,5700.0,21.7216,21.7558,21.6818,21.733,5700.0
2006-02-06 13:00:00,38.18,38.19,38.11,38.13,9000.0,21.7387,21.7444,21.6989,21.7102,9000.0
2006-02-06 13:30:00,38.12,38.16,37.97,37.98,15100.0,21.7046,21.7273,21.6191,21.6248,15100.0
2006-02-06 14:00:00,37.97,38.02,37.8,37.98,9300.0,21.6191,21.6476,21.5224,21.6248,9300.0
2006-02-06 14:30:00,37.98,38.06,37.97,38.02,6200.0,21.6248,21.6704,21.6191,21.6476,6200.0
2006-02-06 15:00:00,38.02,38.09,38.0,38.07,16900.0,21.6476,21.6875,21.6362,21.6761,16900.0
2006-02-06 15:30:00,38.06,38.25,38.06,38.24,21000.0,21.6704,21.7786,21.6704,21.7729,21000.0
2006-02-07 09:30:00,38.17,38.41,38.14,38.32,14500.0,21.733,21.8697,21.7159,21.8184,14500.0
2006-02-07 10:00:00,38.27,38.31,38.07,38.17,8500.0,21.79,21.8127,21.6761,21.733,8500.0
2006-02-07 10:30:00,38.17,38.18,38.07,38.17,9200.0,21.733,21.7387,21.6761,21.733,9200.0
2006-02-07 11:00:00,38.17,38.28,38.13,38.23,12100.0,21.733,21.7957,21.7102,21.7672,12100.0
2006-02-07 11:30:00,38.24,38.38,38.23,38.34,11900.0,21.7729,21.8526,21.7672,21.8298,11900.0
2006-02-07 12:00:00,38.29,38.33,38.18,38.2,16300.0,21.8013,21.8241,21.7387,21.7501,16300.0
2006-02-07 12:30:00,38.17,38.29,38.17,38.2,12000.0,21.733,21.8013,21.733,21.7501,12000.0
2006-02-07 13:00:00,38.18,38.18,38.0,38.11,18100.0,21.7387,21.7387,21.6362,21.6989,18100.0
2006-02-07 13:30:00,38.08,38.21,38.05,38.21,11500.0,21.6818,21.7558,21.6647,21.7558,11500.0
2006-02-07 14:00:00,38.13,38.25,38.12,38.25,6700.0,21.7102,21.7786,21.7046,21.7786,6700.0
2006-02-07 14:30:00,38.27,38.27,38.06,38.17,14300.0,21.79,21.79,21.6704,21.733,14300.0
2006-02-07 15:00:00,38.16,38.22,38.05,38.05,8400.0,21.7273,21.7615,21.6647,21.6647,8400.0
2006-02-07 15:30:00,38.06,38.07,38.0,38.02,34300.0,21.6704,21.6761,21.6362,21.6476,34300.0
2006-02-08 09:30:00,38.05,38.08,37.61,37.71,26200.0,21.6647,21.6818,21.4142,21.4711,26200.0
2006-02-08 10:00:00,37.7,37.93,37.65,37.9,15400.0,21.4654,21.5964,21.4369,21.5793,15400.0
2006-02-08 10:30:00,37.9,38.0,37.73,37.73,14500.0,21.5793,21.6362,21.4825,21.4825,14500.0
2006-02-08 11:00:00,37.73,37.84,37.7,37.82,10100.0,21.4825,21.5451,21.4654,21.5337,10100.0
2006-02-08 11:30:00,37.78,37.81,37.68,37.7,8500.0,21.511,21.528,21.454,21.4654,8500.0
2006-02-08 12:00:00,37.65,37.87,37.65,37.81,12700.0,21.4369,21.5622,21.4369,21.528,12700.0
2006-02-08 12:30:00,37.77,37.8,37.66,37.71,10100.0,21.5053,21.5224,21.4426,21.4711,10100.0
2006-02-08 13:00:00,37.71,37.74,37.6,37.67,9400.0,21.4711,21.4882,21.4085,21.4483,9400.0
2006-02-08 13:30:00,37.65,37.71,37.55,37.59,17800.0,21.4369,21.4711,21.38,21.4028,17800.0
2006-02-08 14:00:00,37.62,37.69,37.61,37.63,9600.0,21.4199,21.4597,21.4142,21.4256,9600.0
2006-02-08 14:30:00,37.65,37.74,37.64,37.71,6800.0,21.4369,21.4882,21.4313,21.4711,6800.0
2006-02-08 15:00:00,37.73,37.88,37.63,37.81,25200.0,21.4825,21.5679,21.4256,21.528,25200.0
2006-02-08 15:30:00,37.81,37.9,37.72,37.72,28600.0,21.528,21.5793,21.4768,21.4768,28600.0
2006-02-09 09:30:00,37.85,38.11,37.78,38.0,10000.0,21.5508,21.6989,21.511,21.6362,10000.0
2006-02-09 10:00:00,38.03,38.06,37.75,38.0,19400.0,21.6533,21.6704,21.4939,21.6362,19400.0
2006-02-09 10:30:00,38.05,38.15,37.97,38.0,8000.0,21.6647,21.7216,21.6191,21.6362,8000.0
2006-02-09 11:00:00,38.0,38.05,37.81,37.88,18300.0,21.6362,21.6647,21.528,21.5679,18300.0
2006-02-09 11:30:00,37.88,37.94,37.86,37.88,5100.0,21.5679,21.6021,21.5565,21.5679,5100.0
2006-02-09 12:00:00,37.88,38.06,37.87,38.06,8200.0,21.5679,21.6704,21.5622,21.6704,8200.0
2006-02-09 12:30:00,38.03,38.16,38.03,38.05,5600.0,21.6533,21.7273,21.6533,21.6647,5600.0
2006-02-09 13:00:00,38.09,38.35,38.08,38.15,11700.0,21.6875,21.8355,21.6818,21.7216,11700.0
2006-02-09 13:30:00,38.14,38.19,38.12,38.17,3900.0,21.7159,21.7444,21.7046,21.733,3900.0
2006-02-09 14:00:00,38.17,38.17,38.01,38.08,5700.0,21.733,21.733,21.6419,21.6818,5700.0
2006-02-09 14:30:00,38.11,38.26,38.05,38.22,18000.0,21.6989,21.7843,21.6647,21.7615,18000.0
2006-02-09 15:00:00,38.16,38.19,38.06,38.14,7500.0,21.7273,21.7444,21.6704,21.7159,7500.0
2006-02-09 15:30:00,38.11,38.12,37.99,38.05,27600.0,21.6989,21.7046,21.6305,21.6647,27600.0
2006-02-10 09:30:00,38.0,38.32,38.0,38.14,13700.0,21.6362,21.8184,21.6362,21.7159,13700.0
2006-02-10 10:00:00,38.12,38.13,38.01,38.02,8700.0,21.7046,21.7102,21.6419,21.6476,8700.0
2006-02-10 10:30:00,38.0,38.14,37.7,38.08,17100.0,21.6362,21.7159,21.4654,21.6818,17100.0
2006-02-10 11:00:00,38.08,38.14,38.01,38.02,8000.0,21.6818,21.7159,21.6419,21.6476,8000.0
2006-02-10 11:30:00,38.03,38.1,37.99,38.0,7600.0,21.6533,21.6932,21.6305,21.6362,7600.0
2006-02-10 12:00:00,38.03,38.2,38.03,38.17,10300.0,21.6533,21.7501,21.6533,21.733,10300.0
2006-02-10 12:30:00,38.15,38.16,37.98,38.03,9700.0,21.7216,21.7273,21.6248,21.6533,9700.0
2006-02-10 13:00:00,38.01,38.09,37.96,37.96,6500.0,21.6419,21.6875,21.6135,21.6135,6500.0
2006-02-10 13:30:00,37.97,38.1,37.97,38.1,4300.0,21.6191,21.6932,21.6191,21.6932,4300.0
2006-02-10 14:00:00,38.11,38.15,38.05,38.1,8200.0,21.6989,21.7216,21.6647,21.6932,8200.0
2006-02-10 14:30:00,38.07,38.22,38.07,38.16,14100.0,21.6761,21.7615,21.6761,21.7273,14100.0
2006-02-10 15:00:00,38.16,38.23,38.13,38.21,10600.0,21.7273,21.7672,21.7102,21.7558,10600.0
2006-02-10 15:30:00,38.21,38.21,38.01,38.01,23200.0,21.7558,21.7558,21.6419,21.6419,23200.0
2006-02-13 09:30:00,37.95,38.11,37.95,38.07,16500.0,21.6078,21.6989,21.6078,21.6761,16500.0
2006-02-13 10:00:00,38.03,38.03,37.83,37.84,15700.0,21.6533,21.6533,21.5394,21.5451,15700.0
2006-02-13 10:30:00,37.86,38.13,37.82,38.08,11700.0,21.5565,21.7102,21.5337,21.6818,11700.0
2006-02-13 11:00:00,38.08,38.12,38.05,38.09,4500.0,21.6818,21.7046,21.6647,21.6875,4500.0
2006-02-13 11:30:00,38.12,38.12,38.03,38.03,5700.0,21.7046,21.7046,21.6533,21.6533,5700.0
2006-02-13 12:00:00,38.04,38.2,38.04,38.1,16900.0,21.659,21.7501,21.659,21.6932,16900.0
2006-02-13 12:30:00,38.13,38.18,38.06,38.1,13800.0,21.7102,21.7387,21.6704,21.6932,13800.0
2006-02-13 13:00:00,38.09,38.11,38.03,38.09,12900.0,21.6875,21.6989,21.6533,21.6875,12900.0
2006-02-13 13:30:00,38.07,38.12,38.05,38.08,9100.0,21.6761,21.7046,21.6647,21.6818,9100.0
2006-02-13 14:00:00,38.06,38.14,38.06,38.1,5900.0,21.6704,21.7159,21.6704,21.6932,5900.0
2006-02-13 14:30:00,38.11,38.13,38.1,38.11,13900.0,21.6989,21.7102,21.6932,21.6989,13900.0
2006-02-13 15:00:00,38.1,38.21,38.1,38.18,10000.0,21.6932,21.7558,21.6932,21.7387,10000.0
2006-02-13 15:30:00,38.2,38.28,38.18,38.2,16100.0,21.7501,21.7957,21.7387,21.7501,16100.0
2006-02-14 09:30:00,38.33,38.39,37.76,38.03,20100.0,21.8241,21.8583,21.4996,21.6533,20100.0
2006-02-14 10:00:00,38.04,38.08,37.9,38.06,9100.0,21.659,21.6818,21.5793,21.6704,9100.0
2006-02-14 10:30:00,38.07,38.18,38.01,38.17,11200.0,21.6761,21.7387,21.6419,21.733,11200.0
2006-02-14 11:00:00,38.18,38.45,38.18,38.36,9800.0,21.7387,21.8924,21.7387,21.8412,9800.0
2006-02-14 11:30:00,38.41,38.5,38.16,38.49,12900.0,21.8697,21.9209,21.7273,21.9152,12900.0
2006-02-14 12:00:00,38.49,38.5,38.44,38.48,6000.0,21.9152,21.9209,21.8868,21.9095,6000.0
2006-02-14 12:30:00,38.47,38.5,38.4,38.5,5900.0,21.9038,21.9209,21.864,21.9209,5900.0
2006-02-14 13:00:00,38.5,38.65,38.48,38.57,8300.0,21.9209,22.0063,21.9095,21.9608,8300.0
2006-02-14 13:30:00,38.57,38.66,38.44,38.44,11000.0,21.9608,22.012,21.8868,21.8868,11000.0
2006-02-14 14:00:00,38.45,38.61,38.41,38.6,13500.0,21.8924,21.9835,21.8697,21.9778,13500.0
2006-02-14 14:30:00,38.62,38.68,38.5,38.51,6100.0,21.9892,22.0234,21.9209,21.9266,6100.0
2006-02-14 15:00:00,38.52,38.61,38.5,38.54,10300.0,21.9323,21.9835,21.9209,21.9437,10300.0
2006-02-14 15:30:00,38.52,38.56,38.43,38.49,14500.0,21.9323,21.9551,21.8811,21.9152,14500.0
2006-02-15 09:30:00,38.4,38.55,38.36,38.47,9600.0,21.864,21.9494,21.8412,21.9038,9600.0
2006-02-15 10:00:00,38.52,39.07,38.49,38.74,36100.0,21.9323,22.2455,21.9152,22.0576,36100.0
2006-02-15 10:30:00,38.8,38.9,38.75,38.81,3600.0,22.0917,22.1487,22.0633,22.0974,3600.0
2006-02-15 11:00:00,38.8,38.82,38.72,38.72,8600.0,22.0917,22.1031,22.0462,22.0462,8600.0
2006-02-15 11:30:00,38.74,38.86,38.72,38.81,7600.0,22.0576,22.1259,22.0462,22.0974,7600.0
2006-02-15 12:00:00,38.79,38.81,38.71,38.81,3900.0,22.086,22.0974,22.0405,22.0974,3900.0
2006-02-15 12:30:00,38.74,38.82,38.73,38.79,5500.0,22.0576,22.1031,22.0519,22.086,5500.0
2006-02-15 13:00:00,38.79,38.84,38.79,38.83,5300.0,22.086,22.1145,22.086,22.1088,5300.0
2006-02-15 13:30:00,38.83,38.96,38.79,38.93,11000.0,22.1088,22.1828,22.086,22.1657,11000.0
2006-02-15 14:00:00,38.91,39.0,38.86,38.97,8700.0,22.1544,22.2056,22.1259,22.1885,8700.0
2006-02-15 14:30:00,39.0,39.0,38.82,38.96,16500.0,22.2056,22.2056,22.1031,22.1828,16500.0
2006-02-15 15:00:00,38.96,38.96,38.79,38.81,13700.0,22.1828,22.1828,22.086,22.0974,13700.0
2006-02-15 15:30:00,38.79,38.9,38.79,38.83,22900.0,22.086,22.1487,22.086,22.1088,22900.0
2006-02-16 09:30:00,38.97,39.05,38.88,38.95,22000.0,22.1885,22.2341,22.1373,22.1771,22000.0
2006-02-16 10:00:00,38.94,39.02,38.85,38.91,12600.0,22.1714,22.217,22.1202,22.1544,12600.0
2006-02-16 10:30:00,38.91,38.97,38.74,38.94,10400.0,22.1544,22.1885,22.0576,22.1714,10400.0
2006-02-16 11:00:00,38.92,38.98,38.9,38.97,9400.0,22.16,22.1942,22.1487,22.1885,9400.0
2006-02-16 11:30:00,39.01,39.08,38.98,39.0,9300.0,22.2113,22.2511,22.1942,22.2056,9300.0
2006-02-16 12:00:00,39.01,39.19,38.94,39.05,10000.0,22.2113,22.3138,22.1714,22.2341,10000.0
2006-02-16 12:30:00,39.05,39.07,39.0,39.0,6600.0,22.2341,22.2455,22.2056,22.2056,6600.0
2006-02-16 13:00:00,39.0,39.12,39.0,39.08,7400.0,22.2056,22.2739,22.2056,22.2511,7400.0
2006-02-16 13:30:00,39.07,39.07,38.91,38.96,11600.0,22.2455,22.2455,22.1544,22.1828,11600.0
2006-02-16 14:00:00,38.97,38.98,38.88,38.89,8600.0,22.1885,22.1942,22.1373,22.143,8600.0
2006-02-16 14:30:00,38.91,38.95,38.87,38.95,27500.0,22.1544,22.1771,22.1316,22.1771,27500.0
2006-02-16 15:00:00,38.97,38.97,38.83,38.85,9900.0,22.1885,22.1885,22.1088,22.1202,9900.0
2006-02-16 15:30:00,38.85,39.0,38.85,38.94,16000.0,22.1202,22.2056,22.1202,22.1714,16000.0
2006-02-17 09:30:00,39.1,39.1,38.37,38.52,41600.0,22.2625,22.2625,21.8469,21.9323,41600.0
2006-02-17 10:00:00,38.54,38.7,38.43,38.45,41300.0,21.9437,22.0348,21.8811,21.8924,41300.0
2006-02-17 10:30:00,38.46,38.9,38.45,38.9,51900.0,21.8981,22.1487,21.8924,22.1487,51900.0
2006-02-17 11:00:00,38.87,38.95,38.85,38.91,6100.0,22.1316,22.1771,22.1202,22.1544,6100.0
2006-02-17 11:30:00,38.92,39.0,38.88,38.92,9000.0,22.16,22.2056,22.1373,22.16,9000.0
2006-02-17 12:00:00,38.9,39.01,38.89,38.91,11900.0,22.1487,22.2113,22.143,22.1544,11900.0
2006-02-17 12:30:00,38.89,38.89,38.66,38.71,21600.0,22.143,22.143,22.012,22.0405,21600.0
2006-02-17 13:00:00,38.71,38.79,38.62,38.62,22100.0,22.0405,22.086,21.9892,21.9892,22100.0
2006-02-17 13:30:00,38.63,38.8,38.63,38.76,35700.0,21.9949,22.0917,21.9949,22.0689,35700.0
2006-02-17 14:00:00,38.77,38.8,38.74,38.79,24300.0,22.0746,22.0917,22.0576,22.086,24300.0
2006-02-17 14:30:00,38.79,38.91,38.79,38.87,17200.0,22.086,22.1544,22.086,22.1316,17200.0
2006-02-17 15:00:00,38.88,38.94,38.78,38.84,29600.0,22.1373,22.1714,22.0803,22.1145,29600.0
2006-02-17 15:30:00,38.84,39.05,38.77,38.97,84400.0,22.1145,22.2341,22.0746,22.1885,84400.0
2006-02-21 09:30:00,38.5,39.02,38.5,38.97,24900.0,21.9209,22.217,21.9209,22.1885,24900.0
2006-02-21 10:00:00,39.06,39.1,38.9,38.96,17800.0,22.2398,22.2625,22.1487,22.1828,17800.0
2006-02-21 10:30:00,38.98,39.18,38.96,39.1,25500.0,22.1942,22.3081,22.1828,22.2625,25500.0
2006-02-21 11:00:00,39.1,39.16,38.96,38.98,26300.0,22.2625,22.2967,22.1828,22.1942,26300.0
2006-02-21 11:30:00,39.03,39.07,38.89,38.91,22400.0,22.2227,22.2455,22.143,22.1544,22400.0
2006-02-21 12:00:00,38.92,38.96,38.87,38.91,13600.0,22.16,22.1828,22.1316,22.1544,13600.0
2006-02-21 12:30:00,38.91,38.94,38.8,38.9,19500.0,22.1544,22.1714,22.0917,22.1487,19500.0
2006-02-21 13:00:00,38.85,38.87,38.78,38.82,11700.0,22.1202,22.1316,22.0803,22.1031,11700.0
2006-02-21 13:30:00,38.82,38.83,38.78,38.78,10400.0,22.1031,22.1088,22.0803,22.0803,10400.0
2006-02-21 14:00:00,38.78,38.86,38.7,38.72,14800.0,22.0803,22.1259,22.0348,22.0462,14800.0
2006-02-21 14:30:00,38.75,38.75,38.63,38.63,14600.0,22.0633,22.0633,21.9949,21.9949,14600.0
2006-02-21 15:00:00,38.6,38.74,38.6,38.74,19500.0,21.9778,22.0576,21.9778,22.0576,19500.0
2006-02-21 15:30:00,38.73,38.91,38.73,38.82,24000.0,22.0519,22.1544,22.0519,22.1031,24000.0
2006-02-22 09:30:00,39.5,39.73,39.36,39.52,46300.0,22.4903,22.6212,22.4106,22.5017,46300.0
2006-02-22 10:00:00,39.52,39.73,39.4,39.73,38100.0,22.5017,22.6212,22.4333,22.6212,38100.0
2006-02-22 10:30:00,39.72,39.75,39.65,39.72,31300.0,22.6155,22.6326,22.5757,22.6155,31300.0
2006-02-22 11:00:00,39.72,39.79,39.68,39.75,48800.0,22.6155,22.6554,22.5928,22.6326,48800.0
2006-02-22 11:30:00,39.75,39.78,39.68,39.78,18000.0,22.6326,22.6497,22.5928,22.6497,18000.0
2006-02-22 12:00:00,39.79,39.84,39.78,39.82,12200.0,22.6554,22.6839,22.6497,22.6725,12200.0
2006-02-22 12:30:00,39.82,39.94,39.8,39.88,28300.0,22.6725,22.7408,22.6611,22.7066,28300.0
2006-02-22 13:00:00,39.86,39.9,39.83,39.88,25200.0,22.6953,22.718,22.6782,22.7066,25200.0
2006-02-22 13:30:00,39.88,39.89,39.75,39.79,21500.0,22.7066,22.7123,22.6326,22.6554,21500.0
2006-02-22 14:00:00,39.79,39.79,39.69,39.72,24000.0,22.6554,22.6554,22.5985,22.6155,24000.0
2006-02-22 14:30:00,39.68,39.8,39.64,39.69,32000.0,22.5928,22.6611,22.57,22.5985,32000.0
2006-02-22 15:00:00,39.69,39.73,39.54,39.73,18000.0,22.5985,22.6212,22.5131,22.6212,18000.0
2006-02-22 15:30:00,39.73,39.84,39.66,39.79,36800.0,22.6212,22.6839,22.5814,22.6554,36800.0
2006-02-23 09:30:00,39.78,39.78,39.45,39.45,16100.0,22.6497,22.6497,22.4618,22.4618,16100.0
2006-02-23 10:00:00,39.45,39.54,39.32,39.46,18300.0,22.4618,22.5131,22.3878,22.4675,18300.0
2006-02-23 10:30:00,39.47,39.72,39.43,39.63,17000.0,22.4732,22.6155,22.4504,22.5643,17000.0
2006-02-23 11:00:00,39.62,39.82,39.57,39.82,13400.0,22.5586,22.6725,22.5301,22.6725,13400.0
2006-02-23 11:30:00,39.82,39.95,39.77,39.92,19800.0,22.6725,22.7465,22.644,22.7294,19800.0
2006-02-23 12:00:00,39.93,39.93,39.87,39.9,12900.0,22.7351,22.7351,22.701,22.718,12900.0
2006-02-23 12:30:00,39.89,39.92,39.86,39.92,16500.0,22.7123,22.7294,22.6953,22.7294,16500.0
2006-02-23 13:00:00,39.92,39.97,39.91,39.96,11500.0,22.7294,22.7579,22.7237,22.7522,11500.0
2006-02-23 13:30:00,39.96,39.97,39.92,39.96,15700.0,22.7522,22.7579,22.7294,22.7522,15700.0
2006-02-23 14:00:00,39.97,39.98,39.91,39.93,19500.0,22.7579,22.7636,22.7237,22.7351,19500.0
2006-02-23 14:30:00,39.94,39.98,39.92,39.94,15100.0,22.7408,22.7636,22.7294,22.7408,15100.0
2006-02-23 15:00:00,39.93,39.93,39.82,39.83,21600.0,22.7351,22.7351,22.6725,22.6782,21600.0
2006-02-23 15:30:00,39.84,39.85,39.65,39.78,57800.0,22.6839,22.6896,22.5757,22.6497,57800.0
2006-02-24 09:30:00,39.78,39.86,39.55,39.82,39400.0,22.6497,22.6953,22.5188,22.6725,39400.0
2006-02-24 10:00:00,39.82,39.88,39.6,39.73,34900.0,22.6725,22.7066,22.5472,22.6212,34900.0
2006-02-24 10:30:00,39.71,39.71,39.5,39.7,19800.0,22.6099,22.6099,22.4903,22.6042,19800.0
2006-02-24 11:00:00,39.7,39.76,39.59,39.71,16100.0,22.6042,22.6383,22.5415,22.6099,16100.0
2006-02-24 11:30:00,39.71,39.79,39.67,39.72,11200.0,22.6099,22.6554,22.5871,22.6155,11200.0
2006-02-24 12:00:00,39.74,39.74,39.62,39.62,6000.0,22.6269,22.6269,22.5586,22.5586,6000.0
2006-02-24 12:30:00,39.61,39.63,39.56,39.59,6300.0,22.5529,22.5643,22.5244,22.5415,6300.0
2006-02-24 13:00:00,39.6,39.66,39.57,39.65,10400.0,22.5472,22.5814,22.5301,22.5757,10400.0
2006-02-24 13:30:00,39.65,39.66,39.52,39.55,7900.0,22.5757,22.5814,22.5017,22.5188,7900.0
2006-02-24 14:00:00,39.56,39.58,39.51,39.56,10600.0,22.5244,22.5358,22.496,22.5244,10600.0
2006-02-24 14:30:00,39.58,39.61,39.51,39.57,15200.0,22.5358,22.5529,22.496,22.5301,15200.0
2006-02-24 15:00:00,39.53,39.59,39.52,39.55,12800.0,22.5074,22.5415,22.5017,22.5188,12800.0
2006-02-24 15:30:00,39.54,39.58,39.46,39.46,20200.0,22.5131,22.5358,22.4675,22.4675,20200.0
2006-02-27 09:30:00,39.52,39.71,39.46,39.56,28900.0,22.5017,22.6099,22.4675,22.5244,28900.0
2006-02-27 10:00:00,39.52,39.59,39.44,39.48,8600.0,22.5017,22.5415,22.4561,22.4789,8600.0
2006-02-27 10:30:00,39.48,39.63,39.46,39.48,15200.0,22.4789,22.5643,22.4675,22.4789,15200.0
2006-02-27 11:00:00,39.5,39.66,39.45,39.61,19900.0,22.4903,22.5814,22.4618,22.5529,19900.0
2006-02-27 11:30:00,39.62,39.69,39.46,39.47,17500.0,22.5586,22.5985,22.4675,22.4732,17500.0
2006-02-27 12:00:00,39.46,39.49,39.46,39.49,8900.0,22.4675,22.4846,22.4675,22.4846,8900.0
2006-02-27 12:30:00,39.49,39.5,39.32,39.32,14500.0,22.4846,22.4903,22.3878,22.3878,14500.0
2006-02-27 13:00:00,39.31,39.38,39.3,39.32,10100.0,22.3821,22.422,22.3764,22.3878,10100.0
2006-02-27 13:30:00,39.32,39.46,39.32,39.33,12500.0,22.3878,22.4675,22.3878,22.3935,12500.0
2006-02-27 14:00:00,39.33,39.34,39.18,39.24,21600.0,22.3935,22.3992,22.3081,22.3422,21600.0
2006-02-27 14:30:00,39.25,39.26,39.2,39.23,13700.0,22.3479,22.3536,22.3195,22.3366,13700.0
2006-02-27 15:00:00,39.25,39.31,39.17,39.2,20300.0,22.3479,22.3821,22.3024,22.3195,20300.0
2006-02-27 15:30:00,39.2,39.5,39.17,39.48,43700.0,22.3195,22.4903,22.3024,22.4789,43700.0
2006-02-28 09:30:00,39.3,39.48,39.17,39.17,14500.0,22.3764,22.4789,22.3024,22.3024,14500.0
2006-02-28 10:00:00,39.21,39.21,38.93,38.93,14600.0,22.3252,22.3252,22.1657,22.1657,14600.0
2006-02-28 10:30:00,38.93,38.93,38.66,38.86,25100.0,22.1657,22.1657,22.012,22.1259,25100.0
2006-02-28 11:00:00,38.84,38.87,38.52,38.58,30600.0,22.1145,22.1316,21.9323,21.9665,30600.0
2006-02-28 11:30:00,38.56,38.63,38.5,38.52,16300.0,21.9551,21.9949,21.9209,21.9323,16300.0
2006-02-28 12:00:00,38.54,38.63,38.5,38.56,14600.0,21.9437,21.9949,21.9209,21.9551,14600.0
2006-02-28 12:30:00,38.56,38.6,38.4,38.56,18600.0,21.9551,21.9778,21.864,21.9551,18600.0
2006-02-28 13:00:00,38.57,38.71,38.56,38.69,9300.0,21.9608,22.0405,21.9551,22.0291,9300.0
2006-02-28 13:30:00,38.71,38.78,38.63,38.72,13500.0,22.0405,22.0803,21.9949,22.0462,13500.0
2006-02-28 14:00:00,38.7,38.72,38.59,38.69,21300.0,22.0348,22.0462,21.9722,22.0291,21300.0
2006-02-28 14:30:00,38.69,38.71,38.62,38.65,20700.0,22.0291,22.0405,21.9892,22.0063,20700.0
2006-02-28 15:00:00,38.65,38.75,38.6,38.63,28900.0,22.0063,22.0633,21.9778,21.9949,28900.0
2006-02-28 15:30:00,38.64,38.67,38.44,38.46,49700.0,22.0006,22.0177,21.8868,21.8981,49700.0
2006-03-01 09:30:00,38.73,38.82,38.27,38.48,24700.0,22.0519,22.1031,21.79,21.9095,24700.0
2006-03-01 10:00:00,38.4,38.56,38.36,38.45,24900.0,21.864,21.9551,21.8412,21.8924,24900.0
2006-03-01 10:30:00,38.47,38.48,38.22,38.38,30600.0,21.9038,21.9095,21.7615,21.8526,30600.0
2006-03-01 11:00:00,38.38,38.48,38.31,38.41,24200.0,21.8526,21.9095,21.8127,21.8697,24200.0
2006-03-01 11:30:00,38.45,38.62,38.38,38.55,18000.0,21.8924,21.9892,21.8526,21.9494,18000.0
2006-03-01 12:00:00,38.53,38.53,38.35,38.41,21400.0,21.938,21.938,21.8355,21.8697,21400.0
2006-03-01 12:30:00,38.44,38.44,38.12,38.19,27300.0,21.8868,21.8868,21.7046,21.7444,27300.0
2006-03-01 13:00:00,38.2,38.36,38.2,38.27,23600.0,21.7501,21.8412,21.7501,21.79,23600.0
2006-03-01 13:30:00,38.26,38.4,38.23,38.25,21400.0,21.7843,21.864,21.7672,21.7786,21400.0
2006-03-01 14:00:00,38.25,38.36,38.21,38.3,24500.0,21.7786,21.8412,21.7558,21.807,24500.0
2006-03-01 14:30:00,38.3,38.44,38.26,38.34,32100.0,21.807,21.8868,21.7843,21.8298,32100.0
2006-03-01 15:00:00,38.34,38.34,38.16,38.16,38100.0,21.8298,21.8298,21.7273,21.7273,38100.0
2006-03-01 15:30:00,38.18,38.5,38.16,38.46,38700.0,21.7387,21.9209,21.7273,21.8981,38700.0
2006-03-02 09:30:00,38.43,38.6,38.33,38.34,18200.0,21.8811,21.9778,21.8241,21.8298,18200.0
2006-03-02 10:00:00,38.32,38.55,38.23,38.55,19100.0,21.8184,21.9494,21.7672,21.9494,19100.0
2006-03-02 10:30:00,38.6,38.65,38.47,38.48,14700.0,21.9778,22.0063,21.9038,21.9095,14700.0
2006-03-02 11:00:00,38.5,38.58,38.41,38.5,12700.0,21.9209,21.9665,21.8697,21.9209,12700.0
2006-03-02 11:30:00,38.53,38.57,38.42,38.5,14400.0,21.938,21.9608,21.8754,21.9209,14400.0
2006-03-02 12:00:00,38.5,38.6,38.4,38.48,20200.0,21.9209,21.9778,21.864,21.9095,20200.0
2006-03-02 12:30:00,38.45,38.55,38.45,38.49,37900.0,21.8924,21.9494,21.8924,21.9152,37900.0
2006-03-02 13:00:00,38.53,38.59,38.5,38.56,19000.0,21.938,21.9722,21.9209,21.9551,19000.0
2006-03-02 13:30:00,38.55,38.57,38.5,38.52,17600.0,21.9494,21.9608,21.9209,21.9323,17600.0
2006-03-02 14:00:00,38.51,38.63,38.47,38.56,22400.0,21.9266,21.9949,21.9038,21.9551,22400.0
2006-03-02 14:30:00,38.56,38.77,38.56,38.76,20100.0,21.9551,22.0746,21.9551,22.0689,20100.0
2006-03-02 15:00:00,38.73,38.87,38.72,38.79,34500.0,22.0519,22.1316,22.0462,22.086,34500.0
2006-03-02 15:30:00,38.79,38.88,38.72,38.8,32000.0,22.086,22.1373,22.0462,22.0917,32000.0
2006-03-03 09:30:00,38.62,38.67,38.22,38.3,36000.0,21.9892,22.0177,21.7615,21.807,36000.0
2006-03-03 10:00:00,38.36,38.55,38.23,38.5,17100.0,21.8412,21.9494,21.7672,21.9209,17100.0
2006-03-03 10:30:00,38.47,38.5,38.28,38.44,34300.0,21.9038,21.9209,21.7957,21.8868,34300.0
2006-03-03 11:00:00,38.42,38.48,38.39,38.41,14200.0,21.8754,21.9095,21.8583,21.8697,14200.0
2006-03-03 11:30:00,38.4,38.49,38.38,38.49,17000.0,21.864,21.9152,21.8526,21.9152,17000.0
2006-03-03 12:00:00,38.52,38.68,38.47,38.47,19600.0,21.9323,22.0234,21.9038,21.9038,19600.0
2006-03-03 12:30:00,38.55,38.55,38.27,38.32,25300.0,21.9494,21.9494,21.79,21.8184,25300.0
2006-03-03 13:00:00,38.31,38.4,38.25,38.36,31100.0,21.8127,21.864,21.7786,21.8412,31100.0
2006-03-03 13:30:00,38.4,38.55,38.32,38.4,31000.0,21.864,21.9494,21.8184,21.864,31000.0
2006-03-03 14:00:00,38.4,38.49,38.35,38.42,14000.0,21.864,21.9152,21.8355,21.8754,14000.0
2006-03-03 14:30:00,38.39,38.5,38.34,38.41,16300.0,21.8583,21.9209,21.8298,21.8697,16300.0
2006-03-03 15:00:00,38.46,38.53,38.36,38.52,28700.0,21.8981,21.938,21.8412,21.9323,28700.0
2006-03-03 15:30:00,38.51,38.51,38.31,38.36,37400.0,21.9266,21.9266,21.8127,21.8412,37400.0
2006-03-06 09:30:00,37.39,38.58,37.39,38.49,18900.0,21.2889,21.9665,21.2889,21.9152,18900.0
2006-03-06 10:00:00,38.54,38.81,38.52,38.71,20700.0,21.9437,22.0974,21.9323,22.0405,20700.0
2006-03-06 10:30:00,38.75,38.9,38.74,38.89,21200.0,22.0633,22.1487,22.0576,22.143,21200.0
2006-03-06 11:00:00,38.9,39.27,38.85,39.27,29700.0,22.1487,22.3593,22.1202,22.3593,29700.0
2006-03-06 11:30:00,39.27,39.49,39.27,39.46,34300.0,22.3593,22.4846,22.3593,22.4675,34300.0
2006-03-06 12:00:00,39.46,39.47,39.38,39.42,23000.0,22.4675,22.4732,22.422,22.4447,23000.0
2006-03-06 12:30:00,39.44,39.54,39.43,39.44,27000.0,22.4561,22.5131,22.4504,22.4561,27000.0
2006-03-06 13:00:00,39.45,39.51,39.4,39.41,24900.0,22.4618,22.496,22.4333,22.439,24900.0
2006-03-06 13:30:00,39.4,39.43,39.26,39.42,24600.0,22.4333,22.4504,22.3536,22.4447,24600.0
2006-03-06 14:00:00,39.42,39.44,39.32,39.41,19600.0,22.4447,22.4561,22.3878,22.439,19600.0
2006-03-06 14:30:00,39.42,39.46,39.36,39.45,18300.0,22.4447,22.4675,22.4106,22.4618,18300.0
2006-03-06 15:00:00,39.44,39.52,39.43,39.45,17700.0,22.4561,22.5017,22.4504,22.4618,17700.0
2006-03-06 15:30:00,39.46,39.48,39.34,39.38,83400.0,22.4675,22.4789,22.3992,22.422,83400.0
2006-03-07 09:30:00,39.39,39.41,39.09,39.09,16000.0,22.4277,22.439,22.2568,22.2568,16000.0
2006-03-07 10:00:00,39.09,39.3,39.05,39.3,13900.0,22.2568,22.3764,22.2341,22.3764,13900.0
2006-03-07 10:30:00,39.27,39.4,39.22,39.3,19300.0,22.3593,22.4333,22.3309,22.3764,19300.0
2006-03-07 11:00:00,39.3,39.4,39.29,39.4,15300.0,22.3764,22.4333,22.3707,22.4333,15300.0
2006-03-07 11:30:00,39.4,39.43,39.35,39.37,15200.0,22.4333,22.4504,22.4049,22.4163,15200.0
2006-03-07 12:00:00,39.4,39.45,39.33,39.33,12600.0,22.4333,22.4618,22.3935,22.3935,12600.0
2006-03-07 12:30:00,39.33,39.4,39.23,39.31,29600.0,22.3935,22.4333,22.3366,22.3821,29600.0
2006-03-07 13:00:00,39.31,39.31,39.13,39.27,22400.0,22.3821,22.3821,22.2796,22.3593,22400.0
2006-03-07 13:30:00,39.26,39.4,39.25,39.31,30300.0,22.3536,22.4333,22.3479,22.3821,30300.0
2006-03-07 14:00:00,39.32,39.36,39.23,39.23,31900.0,22.3878,22.4106,22.3366,22.3366,31900.0
2006-03-07 14:30:00,39.25,39.39,39.24,39.31,27900.0,22.3479,22.4277,22.3422,22.3821,27900.0
2006-03-07 15:00:00,39.32,39.32,39.15,39.16,24300.0,22.3878,22.3878,22.291,22.2967,24300.0
2006-03-07 15:30:00,39.18,39.33,39.17,39.2,28100.0,22.3081,22.3935,22.3024,22.3195,28100.0
2006-03-08 09:30:00,39.1,39.16,38.85,39.07,17000.0,22.2625,22.2967,22.1202,22.2455,17000.0
2006-03-08 10:00:00,39.0,39.0,38.7,38.82,20300.0,22.2056,22.2056,22.0348,22.1031,20300.0
2006-03-08 10:30:00,38.85,39.24,38.85,39.18,33700.0,22.1202,22.3422,22.1202,22.3081,33700.0
2006-03-08 11:00:00,39.14,39.25,39.07,39.1,11900.0,22.2853,22.3479,22.2455,22.2625,11900.0
2006-03-08 11:30:00,39.06,39.14,38.89,38.99,14500.0,22.2398,22.2853,22.143,22.1999,14500.0
2006-03-08 12:00:00,38.99,39.1,38.99,39.09,8000.0,22.1999,22.2625,22.1999,22.2568,8000.0
2006-03-08 12:30:00,39.09,39.26,39.07,39.23,10300.0,22.2568,22.3536,22.2455,22.3366,10300.0
2006-03-08 13:00:00,39.24,39.3,39.09,39.16,11600.0,22.3422,22.3764,22.2568,22.2967,11600.0
2006-03-08 13:30:00,39.15,39.16,39.02,39.06,9200.0,22.291,22.2967,22.217,22.2398,9200.0
2006-03-08 14:00:00,39.05,39.35,39.05,39.21,18800.0,22.2341,22.4049,22.2341,22.3252,18800.0
2006-03-08 14:30:00,39.2,39.35,39.2,39.23,24000.0,22.3195,22.4049,22.3195,22.3366,24000.0
2006-03-08 15:00:00,39.24,39.24,39.1,39.15,18300.0,22.3422,22.3422,22.2625,22.291,18300.0
2006-03-08 15:30:00,39.13,39.25,39.02,39.16,20100.0,22.2796,22.3479,22.217,22.2967,20100.0
2006-03-09 09:30:00,39.29,39.58,39.18,39.57,19000.0,22.3707,22.5358,22.3081,22.5301,19000.0
2006-03-09 10:00:00,39.57,39.68,39.5,39.64,13300.0,22.5301,22.5928,22.4903,22.57,13300.0
2006-03-09 10:30:00,39.62,39.67,39.51,39.55,18100.0,22.5586,22.5871,22.496,22.5188,18100.0
2006-03-09 11:00:00,39.54,39.58,39.53,39.58,5100.0,22.5131,22.5358,22.5074,22.5358,5100.0
2006-03-09 11:30:00,39.58,39.65,39.55,39.61,11300.0,22.5358,22.5757,22.5188,22.5529,11300.0
2006-03-09 12:00:00,39.61,39.65,39.57,39.6,13000.0,22.5529,22.5757,22.5301,22.5472,13000.0
2006-03-09 12:30:00,39.6,39.61,39.58,39.6,9800.0,22.5472,22.5529,22.5358,22.5472,9800.0
2006-03-09 13:00:00,39.6,39.63,39.52,39.56,30600.0,22.5472,22.5643,22.5017,22.5244,30600.0
2006-03-09 13:30:00,39.56,39.68,39.55,39.63,9400.0,22.5244,22.5928,22.5188,22.5643,9400.0
2006-03-09 14:00:00,39.64,39.77,39.64,39.75,8700.0,22.57,22.644,22.57,22.6326,8700.0
2006-03-09 14:30:00,39.73,39.83,39.72,39.83,13900.0,22.6212,22.6782,22.6155,22.6782,13900.0
2006-03-09 15:00:00,39.83,39.88,39.76,39.79,15000.0,22.6782,22.7066,22.6383,22.6554,15000.0
2006-03-09 15:30:00,39.78,39.82,39.63,39.67,18200.0,22.6497,22.6725,22.5643,22.5871,18200.0
2006-03-10 09:30:00,39.71,39.93,39.49,39.86,19600.0,22.6099,22.7351,22.4846,22.6953,19600.0
2006-03-10 10:00:00,39.9,40.5,39.82,40.21,55300.0,22.718,23.0597,22.6725,22.8945,55300.0
2006-03-10 10:30:00,40.21,40.39,40.2,40.36,16900.0,22.8945,22.997,22.8888,22.9799,16900.0
2006-03-10 11:00:00,40.36,40.38,40.15,40.19,16700.0,22.9799,22.9913,22.8604,22.8832,16700.0
2006-03-10 11:30:00,40.22,40.24,40.17,40.18,8700.0,22.9002,22.9116,22.8718,22.8775,8700.0
2006-03-10 12:00:00,40.18,40.22,40.13,40.19,10900.0,22.8775,22.9002,22.849,22.8832,10900.0
2006-03-10 12:30:00,40.22,40.23,40.13,40.13,11300.0,22.9002,22.9059,22.849,22.849,11300.0
2006-03-10 13:00:00,40.14,40.19,40.1,40.19,16100.0,22.8547,22.8832,22.8319,22.8832,16100.0
2006-03-10 13:30:00,40.19,40.19,40.11,40.16,20300.0,22.8832,22.8832,22.8376,22.8661,20300.0
2006-03-10 14:00:00,40.16,40.23,40.15,40.18,10400.0,22.8661,22.9059,22.8604,22.8775,10400.0
2006-03-10 14:30:00,40.18,40.23,40.14,40.23,15800.0,22.8775,22.9059,22.8547,22.9059,15800.0
2006-03-10 15:00:00,40.2,40.21,40.14,40.19,25200.0,22.8888,22.8945,22.8547,22.8832,25200.0
2006-03-10 15:30:00,40.2,40.36,40.2,40.36,32700.0,22.8888,22.9799,22.8888,22.9799,32700.0
2006-03-13 09:30:00,40.39,40.66,40.33,40.46,22200.0,22.997,23.1508,22.9629,23.0369,22200.0
2006-03-13 10:00:00,40.52,40.68,40.5,40.53,144200.0,23.071,23.1621,23.0597,23.0767,144200.0
2006-03-13 10:30:00,40.47,40.59,40.43,40.43,9900.0,23.0426,23.1109,23.0198,23.0198,9900.0
2006-03-13 11:00:00,40.44,40.47,40.33,40.43,7400.0,23.0255,23.0426,22.9629,23.0198,7400.0
2006-03-13 11:30:00,40.42,40.53,40.4,40.49,13400.0,23.0141,23.0767,23.0027,23.054,13400.0
2006-03-13 12:00:00,40.48,40.5,40.39,40.44,9500.0,23.0483,23.0597,22.997,23.0255,9500.0
2006-03-13 12:30:00,40.41,40.46,40.37,40.45,28400.0,23.0084,23.0369,22.9856,23.0312,28400.0
2006-03-13 13:00:00,40.46,40.49,40.38,40.48,27500.0,23.0369,23.054,22.9913,23.0483,27500.0
2006-03-13 13:30:00,40.5,40.54,40.4,40.41,19800.0,23.0597,23.0824,23.0027,23.0084,19800.0
2006-03-13 14:00:00,40.41,40.6,40.38,40.38,16500.0,23.0084,23.1166,22.9913,22.9913,16500.0
2006-03-13 14:30:00,40.38,40.48,40.09,40.09,32300.0,22.9913,23.0483,22.8262,22.8262,32300.0
2006-03-13 15:00:00,40.11,40.27,40.09,40.12,28100.0,22.8376,22.9287,22.8262,22.8433,28100.0
2006-03-13 15:30:00,40.11,40.35,40.11,40.35,29600.0,22.8376,22.9743,22.8376,22.9743,29600.0
2006-03-14 09:30:00,40.25,40.36,40.04,40.28,14700.0,22.9173,22.9799,22.7977,22.9344,14700.0
2006-03-14 10:00:00,40.37,40.37,40.18,40.27,6700.0,22.9856,22.9856,22.8775,22.9287,6700.0
2006-03-14 10:30:00,40.28,40.43,40.08,40.2,22000.0,22.9344,23.0198,22.8205,22.8888,22000.0
2006-03-14 11:00:00,40.19,40.46,40.15,40.4,28600.0,22.8832,23.0369,22.8604,23.0027,28600.0
2006-03-14 11:30:00,40.35,40.5,40.32,40.43,27100.0,22.9743,23.0597,22.9572,23.0198,27100.0
2006-03-14 12:00:00,40.43,40.61,40.43,40.61,9500.0,23.0198,23.1223,23.0198,23.1223,9500.0
2006-03-14 12:30:00,40.6,40.61,40.48,40.51,5400.0,23.1166,23.1223,23.0483,23.0654,5400.0
2006-03-14 13:00:00,40.51,40.75,40.51,40.72,11000.0,23.0654,23.202,23.0654,23.1849,11000.0
2006-03-14 13:30:00,40.72,40.76,40.67,40.72,9200.0,23.1849,23.2077,23.1565,23.1849,9200.0
2006-03-14 14:00:00,40.74,40.84,40.68,40.84,7800.0,23.1963,23.2532,23.1621,23.2532,7800.0
2006-03-14 14:30:00,40.81,40.84,40.67,40.67,18700.0,23.2362,23.2532,23.1565,23.1565,18700.0
2006-03-14 15:00:00,40.67,40.71,40.59,40.66,8300.0,23.1565,23.1792,23.1109,23.1508,8300.0
2006-03-14 15:30:00,40.65,40.75,40.61,40.75,38400.0,23.1451,23.202,23.1223,23.202,38400.0
2006-03-15 09:30:00,40.81,40.98,40.76,40.93,40600.0,23.2362,23.333,23.2077,23.3045,40600.0
2006-03-15 10:00:00,40.9,41.1,40.9,40.97,11900.0,23.2874,23.4013,23.2874,23.3273,11900.0
2006-03-15 10:30:00,41.0,41.07,40.95,40.98,8700.0,23.3443,23.3842,23.3159,23.333,8700.0
2006-03-15 11:00:00,40.98,41.19,40.97,41.19,14900.0,23.333,23.4525,23.3273,23.4525,14900.0
2006-03-15 11:30:00,41.19,41.22,41.0,41.04,13600.0,23.4525,23.4696,23.3443,23.3671,13600.0
2006-03-15 12:00:00,41.04,41.35,41.04,41.31,20300.0,23.3671,23.5436,23.3671,23.5209,20300.0
2006-03-15 12:30:00,41.3,41.4,41.26,41.38,12500.0,23.5152,23.5721,23.4924,23.5607,12500.0
2006-03-15 13:00:00,41.36,41.45,41.33,41.39,11900.0,23.5493,23.6006,23.5322,23.5664,11900.0
2006-03-15 13:30:00,41.41,41.5,41.39,41.5,19700.0,23.5778,23.629,23.5664,23.629,19700.0
2006-03-15 14:00:00,41.54,41.63,41.46,41.63,22200.0,23.6518,23.7031,23.6063,23.7031,22200.0
2006-03-15 14:30:00,41.63,41.65,41.38,41.4,27500.0,23.7031,23.7144,23.5607,23.5721,27500.0
2006-03-15 15:00:00,41.4,41.45,41.36,41.45,16900.0,23.5721,23.6006,23.5493,23.6006,16900.0
2006-03-15 15:30:00,41.44,41.5,41.4,41.45,23300.0,23.5949,23.629,23.5721,23.6006,23300.0
2006-03-16 09:30:00,41.4,41.78,41.4,41.74,17900.0,23.5721,23.7885,23.5721,23.7657,17900.0
2006-03-16 10:00:00,41.66,41.86,41.62,41.71,16800.0,23.7201,23.834,23.6974,23.7486,16800.0
2006-03-16 10:30:00,41.76,41.8,41.54,41.67,18400.0,23.7771,23.7998,23.6518,23.7258,18400.0
2006-03-16 11:00:00,41.67,41.85,41.63,41.8,11800.0,23.7258,23.8283,23.7031,23.7998,11800.0
2006-03-16 11:30:00,41.79,41.85,41.78,41.85,13400.0,23.7942,23.8283,23.7885,23.8283,13400.0
2006-03-16 12:00:00,41.85,41.95,41.83,41.91,12700.0,23.8283,23.8853,23.8169,23.8625,12700.0
2006-03-16 12:30:00,41.93,41.96,41.83,41.83,16000.0,23.8739,23.8909,23.8169,23.8169,16000.0
2006-03-16 13:00:00,41.84,41.91,41.82,41.88,11500.0,23.8226,23.8625,23.8112,23.8454,11500.0
2006-03-16 13:30:00,41.9,41.92,41.78,41.78,18100.0,23.8568,23.8682,23.7885,23.7885,18100.0
2006-03-16 14:00:00,41.77,41.82,41.67,41.77,15200.0,23.7828,23.8112,23.7258,23.7828,15200.0
2006-03-16 14:30:00,41.77,41.78,41.7,41.7,22700.0,23.7828,23.7885,23.7429,23.7429,22700.0
2006-03-16 15:00:00,41.71,41.77,41.7,41.76,38100.0,23.7486,23.7828,23.7429,23.7771,38100.0
2006-03-16 15:30:00,41.77,41.89,41.74,41.89,34000.0,23.7828,23.8511,23.7657,23.8511,34000.0
2006-03-17 09:30:00,41.91,41.91,41.56,41.7,187500.0,23.8625,23.8625,23.6632,23.7429,187500.0
2006-03-17 10:00:00,41.7,42.09,41.67,42.0,79700.0,23.7429,23.965,23.7258,23.9137,79700.0
2006-03-17 10:30:00,41.97,42.09,41.85,41.96,26400.0,23.8966,23.965,23.8283,23.8909,26400.0
2006-03-17 11:00:00,41.92,42.06,41.91,41.99,35800.0,23.8682,23.9479,23.8625,23.908,35800.0
2006-03-17 11:30:00,41.99,41.99,41.9,41.94,30900.0,23.908,23.908,23.8568,23.8796,30900.0
2006-03-17 12:00:00,41.95,42.33,41.95,42.33,53800.0,23.8853,24.1016,23.8853,24.1016,53800.0
2006-03-17 12:30:00,42.31,42.34,42.02,42.04,43000.0,24.0902,24.1073,23.9251,23.9365,43000.0
2006-03-17 13:00:00,42.04,42.07,41.9,41.9,33900.0,23.9365,23.9536,23.8568,23.8568,33900.0
2006-03-17 13:30:00,41.92,42.12,41.9,42.09,22200.0,23.8682,23.982,23.8568,23.965,22200.0
2006-03-17 14:00:00,42.06,42.11,42.0,42.06,17100.0,23.9479,23.9764,23.9137,23.9479,17100.0
2006-03-17 14:30:00,42.06,42.08,41.97,42.06,23600.0,23.9479,23.9593,23.8966,23.9479,23600.0
2006-03-17 15:00:00,42.06,42.13,42.03,42.05,19000.0,23.9479,23.9877,23.9308,23.9422,19000.0
2006-03-17 15:30:00,42.05,42.25,42.05,42.15,30600.0,23.9422,24.0561,23.9422,23.9991,30600.0
2006-03-20 09:30:00,42.02,42.1,41.95,41.97,50500.0,23.9251,23.9707,23.8853,23.8966,50500.0
2006-03-20 10:00:00,41.97,42.2,41.81,42.01,75900.0,23.8966,24.0276,23.8055,23.9194,75900.0
2006-03-20 10:30:00,42.01,42.07,41.89,41.97,43700.0,23.9194,23.9536,23.8511,23.8966,43700.0
2006-03-20 11:00:00,41.96,42.11,41.9,42.05,53000.0,23.8909,23.9764,23.8568,23.9422,53000.0
2006-03-20 11:30:00,42.0,42.35,42.0,42.31,60700.0,23.9137,24.113,23.9137,24.0902,60700.0
2006-03-20 12:00:00,42.26,42.32,42.15,42.18,9500.0,24.0618,24.0959,23.9991,24.0162,9500.0
2006-03-20 12:30:00,42.18,42.22,42.09,42.19,16500.0,24.0162,24.039,23.965,24.0219,16500.0
2006-03-20 13:00:00,42.16,42.28,42.15,42.27,12500.0,24.0048,24.0731,23.9991,24.0675,12500.0
2006-03-20 13:30:00,42.27,42.27,42.1,42.17,26500.0,24.0675,24.0675,23.9707,24.0105,26500.0
2006-03-20 14:00:00,42.16,42.25,42.03,42.14,46000.0,24.0048,24.0561,23.9308,23.9934,46000.0
2006-03-20 14:30:00,42.15,42.19,42.1,42.15,36600.0,23.9991,24.0219,23.9707,23.9991,36600.0
2006-03-20 15:00:00,42.15,42.21,42.13,42.15,42200.0,23.9991,24.0333,23.9877,23.9991,42200.0
2006-03-20 15:30:00,42.16,42.38,42.12,42.15,26600.0,24.0048,24.1301,23.982,23.9991,26600.0
2006-03-21 09:30:00,42.1,42.1,41.82,41.86,33100.0,23.9707,23.9707,23.8112,23.834,33100.0
2006-03-21 10:00:00,41.86,42.04,41.81,41.96,63500.0,23.834,23.9365,23.8055,23.8909,63500.0
2006-03-21 10:30:00,41.99,42.09,41.89,41.99,52000.0,23.908,23.965,23.8511,23.908,52000.0
2006-03-21 11:00:00,41.99,42.11,41.95,42.1,49000.0,23.908,23.9764,23.8853,23.9707,49000.0
2006-03-21 11:30:00,42.14,42.49,42.1,42.24,47600.0,23.9934,24.1927,23.9707,24.0504,47600.0
2006-03-21 12:00:00,42.2,42.42,42.11,42.13,51400.0,24.0276,24.1529,23.9764,23.9877,51400.0
2006-03-21 12:30:00,42.21,42.32,42.13,42.16,12800.0,24.0333,24.0959,23.9877,24.0048,12800.0
2006-03-21 13:00:00,42.15,42.29,42.07,42.18,81100.0,23.9991,24.0788,23.9536,24.0162,81100.0
2006-03-21 13:30:00,42.19,42.22,42.03,42.09,54900.0,24.0219,24.039,23.9308,23.965,54900.0
2006-03-21 14:00:00,42.08,42.19,41.93,41.95,38000.0,23.9593,24.0219,23.8739,23.8853,38000.0
2006-03-21 14:30:00,41.95,42.18,41.9,42.0,58400.0,23.8853,24.0162,23.8568,23.9137,58400.0
2006-03-21 15:00:00,41.96,42.11,41.79,41.79,43000.0,23.8909,23.9764,23.7942,23.7942,43000.0
2006-03-21 15:30:00,41.79,42.03,41.76,41.9,59300.0,23.7942,23.9308,23.7771,23.8568,59300.0
2006-03-22 09:30:00,41.8,41.99,41.65,41.99,68500.0,23.7998,23.908,23.7144,23.908,68500.0
2006-03-22 10:00:00,41.98,42.1,41.88,42.09,22600.0,23.9023,23.9707,23.8454,23.965,22600.0
2006-03-22 10:30:00,42.01,42.18,41.93,41.99,32000.0,23.9194,24.0162,23.8739,23.908,32000.0
2006-03-22 11:00:00,41.99,42.19,41.99,42.15,21500.0,23.908,24.0219,23.908,23.9991,21500.0
2006-03-22 11:30:00,42.17,42.26,42.1,42.26,13900.0,24.0105,24.0618,23.9707,24.0618,13900.0
2006-03-22 12:00:00,42.26,42.29,42.17,42.18,22900.0,24.0618,24.0788,24.0105,24.0162,22900.0
2006-03-22 12:30:00,42.19,42.26,42.15,42.26,12300.0,24.0219,24.0618,23.9991,24.0618,12300.0
2006-03-22 13:00:00,42.25,42.35,42.22,42.33,22300.0,24.0561,24.113,24.039,24.1016,22300.0
2006-03-22 13:30:00,42.31,42.48,42.28,42.48,23600.0,24.0902,24.187,24.0731,24.187,23600.0
2006-03-22 14:00:00,42.48,42.48,42.31,42.31,21700.0,24.187,24.187,24.0902,24.0902,21700.0
2006-03-22 14:30:00,42.3,42.39,42.23,42.34,14000.0,24.0845,24.1358,24.0447,24.1073,14000.0
2006-03-22 15:00:00,42.34,42.39,42.26,42.39,16500.0,24.1073,24.1358,24.0618,24.1358,16500.0
2006-03-22 15:30:00,42.38,42.49,42.3,42.38,27100.0,24.1301,24.1927,24.0845,24.1301,27100.0
2006-03-23 09:30:00,42.3,42.58,42.24,42.47,28500.0,24.0845,24.244,24.0504,24.1813,28500.0
2006-03-23 10:00:00,42.51,42.51,42.35,42.48,24600.0,24.2041,24.2041,24.113,24.187,24600.0
2006-03-23 10:30:00,42.48,42.65,42.36,42.52,36300.0,24.187,24.2838,24.1187,24.2098,36300.0
2006-03-23 11:00:00,42.52,42.88,42.4,42.84,19900.0,24.2098,24.4148,24.1415,24.392,19900.0
2006-03-23 11:30:00,42.84,42.94,42.68,42.77,37900.0,24.392,24.4489,24.3009,24.3521,37900.0
2006-03-23 12:00:00,42.8,42.88,42.68,42.69,16500.0,24.3692,24.4148,24.3009,24.3066,16500.0
2006-03-23 12:30:00,42.69,42.85,42.69,42.76,6300.0,24.3066,24.3977,24.3066,24.3464,6300.0
2006-03-23 13:00:00,42.75,42.77,42.71,42.74,3200.0,24.3408,24.3521,24.318,24.3351,3200.0
2006-03-23 13:30:00,42.75,42.76,42.67,42.73,7100.0,24.3408,24.3464,24.2952,24.3294,7100.0
2006-03-23 14:00:00,42.75,42.88,42.6,42.83,23200.0,24.3408,24.4148,24.2553,24.3863,23200.0
2006-03-23 14:30:00,42.81,42.86,42.69,42.76,20900.0,24.3749,24.4034,24.3066,24.3464,20900.0
2006-03-23 15:00:00,42.8,42.9,42.73,42.79,20600.0,24.3692,24.4262,24.3294,24.3635,20600.0
2006-03-23 15:30:00,42.79,42.85,42.72,42.84,20000.0,24.3635,24.3977,24.3237,24.392,20000.0
2006-03-24 09:30:00,42.95,42.95,42.81,42.87,20200.0,24.4546,24.4546,24.3749,24.4091,20200.0
2006-03-24 10:00:00,42.87,43.15,42.86,43.1,58200.0,24.4091,24.5685,24.4034,24.54,58200.0
2006-03-24 10:30:00,43.15,43.15,42.97,42.98,35500.0,24.5685,24.5685,24.466,24.4717,35500.0
2006-03-24 11:00:00,42.99,43.02,42.87,42.87,29400.0,24.4774,24.4945,24.4091,24.4091,29400.0
2006-03-24 11:30:00,42.88,43.04,42.83,43.0,22700.0,24.4148,24.5059,24.3863,24.4831,22700.0
2006-03-24 12:00:00,43.0,43.01,42.92,42.97,12400.0,24.4831,24.4888,24.4375,24.466,12400.0
2006-03-24 12:30:00,42.99,43.01,42.85,42.89,14600.0,24.4774,24.4888,24.3977,24.4205,14600.0
2006-03-24 13:00:00,42.89,42.93,42.81,42.89,23200.0,24.4205,24.4432,24.3749,24.4205,23200.0
2006-03-24 13:30:00,42.9,42.96,42.86,42.94,10700.0,24.4262,24.4603,24.4034,24.4489,10700.0
2006-03-24 14:00:00,42.94,43.01,42.86,42.96,11200.0,24.4489,24.4888,24.4034,24.4603,11200.0
2006-03-24 14:30:00,42.94,43.02,42.87,42.91,13300.0,24.4489,24.4945,24.4091,24.4319,13300.0
2006-03-24 15:00:00,42.93,42.98,42.9,42.94,15700.0,24.4432,24.4717,24.4262,24.4489,15700.0
2006-03-24 15:30:00,42.94,42.99,42.86,42.95,23700.0,24.4489,24.4774,24.4034,24.4546,23700.0
2006-03-27 09:30:00,42.81,42.85,42.5,42.53,20700.0,24.3749,24.3977,24.1984,24.2155,20700.0
2006-03-27 10:00:00,42.52,42.76,42.39,42.57,16900.0,24.2098,24.3464,24.1358,24.2383,16900.0
2006-03-27 10:30:00,42.6,42.63,42.45,42.57,13100.0,24.2553,24.2724,24.1699,24.2383,13100.0
2006-03-27 11:00:00,42.62,42.65,42.49,42.5,17500.0,24.2667,24.2838,24.1927,24.1984,17500.0
2006-03-27 11:30:00,42.52,42.74,42.52,42.67,6200.0,24.2098,24.3351,24.2098,24.2952,6200.0
2006-03-27 12:00:00,42.68,42.72,42.63,42.71,8700.0,24.3009,24.3237,24.2724,24.318,8700.0
2006-03-27 12:30:00,42.73,42.75,42.65,42.68,4400.0,24.3294,24.3408,24.2838,24.3009,4400.0
2006-03-27 13:00:00,42.7,42.75,42.62,42.62,6200.0,24.3123,24.3408,24.2667,24.2667,6200.0
2006-03-27 13:30:00,42.67,42.71,42.58,42.66,5500.0,24.2952,24.318,24.244,24.2895,5500.0
2006-03-27 14:00:00,42.7,42.74,42.58,42.58,69200.0,24.3123,24.3351,24.244,24.244,69200.0
2006-03-27 14:30:00,42.56,42.59,42.46,42.51,12500.0,24.2326,24.2497,24.1756,24.2041,12500.0
2006-03-27 15:00:00,42.5,42.58,42.49,42.55,40100.0,24.1984,24.244,24.1927,24.2269,40100.0
2006-03-27 15:30:00,42.57,42.64,42.43,42.44,28700.0,24.2383,24.2781,24.1586,24.1642,28700.0
2006-03-28 09:30:00,42.35,42.64,42.35,42.62,10200.0,24.113,24.2781,24.113,24.2667,10200.0
2006-03-28 10:00:00,42.65,42.85,42.64,42.85,47700.0,24.2838,24.3977,24.2781,24.3977,47700.0
2006-03-28 10:30:00,42.89,42.96,42.81,42.85,3800.0,24.4205,24.4603,24.3749,24.3977,3800.0
2006-03-28 11:00:00,42.86,42.95,42.8,42.9,7000.0,24.4034,24.4546,24.3692,24.4262,7000.0
2006-03-28 11:30:00,42.89,43.05,42.89,43.05,14500.0,24.4205,24.5116,24.4205,24.5116,14500.0
2006-03-28 12:00:00,43.11,43.34,43.11,43.32,13400.0,24.5457,24.6767,24.5457,24.6653,13400.0
2006-03-28 12:30:00,43.3,43.33,42.97,43.05,12900.0,24.6539,24.671,24.466,24.5116,12900.0
2006-03-28 13:00:00,43.06,43.15,43.06,43.07,5900.0,24.5173,24.5685,24.5173,24.523,5900.0
2006-03-28 13:30:00,43.08,43.11,42.92,42.99,7600.0,24.5286,24.5457,24.4375,24.4774,7600.0
2006-03-28 14:00:00,43.04,43.08,42.85,42.99,39200.0,24.5059,24.5286,24.3977,24.4774,39200.0
2006-03-28 14:30:00,43.0,43.02,42.91,42.94,24300.0,24.4831,24.4945,24.4319,24.4489,24300.0
2006-03-28 15:00:00,42.94,43.0,42.91,42.95,31400.0,24.4489,24.4831,24.4319,24.4546,31400.0
2006-03-28 15:30:00,42.95,43.25,42.92,43.23,27500.0,24.4546,24.6254,24.4375,24.6141,27500.0
2006-03-29 09:30:00,42.54,43.2,42.53,43.08,62300.0,24.6155,24.9974,24.6097,24.928,62300.0
2006-03-29 10:00:00,43.01,43.14,42.9,43.07,11600.0,24.8874,24.9627,24.8238,24.9222,11600.0
2006-03-29 10:30:00,43.1,43.13,42.93,43.03,69000.0,24.9395,24.9569,24.8412,24.899,69000.0
2006-03-29 11:00:00,43.04,43.31,42.99,43.21,20100.0,24.9048,25.061,24.8759,25.0032,20100.0
2006-03-29 11:30:00,43.22,43.22,43.03,43.04,33400.0,25.009,25.009,24.899,24.9048,33400.0
2006-03-29 12:00:00,43.05,43.12,42.93,42.97,14400.0,24.9106,24.9511,24.8412,24.8643,14400.0
2006-03-29 12:30:00,42.97,43.07,42.9,42.96,30400.0,24.8643,24.9222,24.8238,24.8585,30400.0
2006-03-29 13:00:00,42.96,43.15,42.9,43.0,73100.0,24.8585,24.9685,24.8238,24.8817,73100.0
2006-03-29 13:30:00,43.02,43.06,42.9,43.03,62100.0,24.8932,24.9164,24.8238,24.899,62100.0
2006-03-29 14:00:00,43.02,43.05,42.94,42.97,24200.0,24.8932,24.9106,24.8469,24.8643,24200.0
2006-03-29 14:30:00,42.93,43.0,42.91,42.99,15700.0,24.8412,24.8817,24.8296,24.8759,15700.0
2006-03-29 15:00:00,42.99,43.01,42.92,42.98,13400.0,24.8759,24.8874,24.8354,24.8701,13400.0
2006-03-29 15:30:00,42.98,43.06,42.96,43.03,40300.0,24.8701,24.9164,24.8585,24.899,40300.0
2006-03-30 09:30:00,42.85,42.98,42.59,42.98,15800.0,24.7949,24.8701,24.6444,24.8701,15800.0
2006-03-30 10:00:00,42.94,43.05,42.9,42.94,22500.0,24.8469,24.9106,24.8238,24.8469,22500.0
2006-03-30 10:30:00,42.92,42.93,42.78,42.92,9900.0,24.8354,24.8412,24.7544,24.8354,9900.0
2006-03-30 11:00:00,42.98,42.98,42.73,42.83,27200.0,24.8701,24.8701,24.7254,24.7833,27200.0
2006-03-30 11:30:00,42.85,43.0,42.85,42.89,12300.0,24.7949,24.8817,24.7949,24.818,12300.0
2006-03-30 12:00:00,42.89,42.89,42.82,42.84,7400.0,24.818,24.818,24.7775,24.7891,7400.0
2006-03-30 12:30:00,42.85,42.86,42.71,42.73,6900.0,24.7949,24.8006,24.7139,24.7254,6900.0
2006-03-30 13:00:00,42.72,42.77,42.44,42.57,18700.0,24.7196,24.7486,24.5576,24.6328,18700.0
2006-03-30 13:30:00,42.55,42.66,42.29,42.62,164800.0,24.6213,24.6849,24.4708,24.6618,164800.0
2006-03-30 14:00:00,42.62,42.9,42.52,42.54,27100.0,24.6618,24.8238,24.6039,24.6155,27100.0
2006-03-30 14:30:00,42.55,42.55,42.13,42.13,21200.0,24.6213,24.6213,24.3782,24.3782,21200.0
2006-03-30 15:00:00,42.14,42.44,42.04,42.43,17900.0,24.384,24.5576,24.3262,24.5518,17900.0
2006-03-30 15:30:00,42.43,42.47,42.2,42.22,33200.0,24.5518,24.575,24.4187,24.4303,33200.0
2006-03-31 09:30:00,42.22,42.3,41.92,42.13,28700.0,24.4303,24.4766,24.2567,24.3782,28700.0
2006-03-31 10:00:00,42.11,42.42,42.04,42.11,52000.0,24.3667,24.546,24.3262,24.3667,52000.0
2006-03-31 10:30:00,42.09,42.2,42.03,42.08,46400.0,24.3551,24.4187,24.3204,24.3493,46400.0
2006-03-31 11:00:00,42.06,42.18,42.04,42.04,17600.0,24.3377,24.4072,24.3262,24.3262,17600.0
2006-03-31 11:30:00,42.04,42.22,41.94,42.14,61700.0,24.3262,24.4303,24.2683,24.384,61700.0
2006-03-31 12:00:00,42.1,42.17,42.04,42.17,7100.0,24.3609,24.4014,24.3262,24.4014,7100.0
2006-03-31 12:30:00,42.17,42.44,42.17,42.42,6500.0,24.4014,24.5576,24.4014,24.546,6500.0
2006-03-31 13:00:00,42.45,42.48,42.21,42.21,5400.0,24.5634,24.5808,24.4245,24.4245,5400.0
2006-03-31 13:30:00,42.2,42.2,42.04,42.16,10800.0,24.4187,24.4187,24.3262,24.3956,10800.0
2006-03-31 14:00:00,42.13,42.37,42.13,42.31,11900.0,24.3782,24.5171,24.3782,24.4824,11900.0
2006-03-31 14:30:00,42.28,42.64,42.28,42.52,13000.0,24.465,24.6733,24.465,24.6039,13000.0
2006-03-31 15:00:00,42.55,42.7,42.53,42.7,12300.0,24.6213,24.7081,24.6097,24.7081,12300.0
2006-03-31 15:30:00,42.68,42.83,42.59,42.69,38500.0,24.6965,24.7833,24.6444,24.7023,38500.0
2006-04-03 09:30:00,42.44,42.44,42.05,42.25,22900.0,24.5576,24.5576,24.3319,24.4477,22900.0
2006-04-03 10:00:00,42.26,42.66,42.17,42.65,26700.0,24.4535,24.6849,24.4014,24.6791,26700.0
2006-04-03 10:30:00,42.66,42.71,42.46,42.49,97300.0,24.6849,24.7139,24.5692,24.5866,97300.0
2006-04-03 11:00:00,42.49,42.66,42.38,42.64,68900.0,24.5866,24.6849,24.5229,24.6733,68900.0
2006-04-03 11:30:00,42.64,42.69,42.46,42.57,101400.0,24.6733,24.7023,24.5692,24.6328,101400.0
2006-04-03 12:00:00,42.61,42.64,42.44,42.53,60100.0,24.656,24.6733,24.5576,24.6097,60100.0
2006-04-03 12:30:00,42.53,42.57,42.02,42.1,55500.0,24.6097,24.6328,24.3146,24.3609,55500.0
2006-04-03 13:00:00,42.12,42.21,42.03,42.15,24700.0,24.3725,24.4245,24.3204,24.3898,24700.0
2006-04-03 13:30:00,42.15,42.19,42.07,42.1,19900.0,24.3898,24.413,24.3435,24.3609,19900.0
2006-04-03 14:00:00,42.14,42.19,42.01,42.19,30300.0,24.384,24.413,24.3088,24.413,30300.0
2006-04-03 14:30:00,42.16,42.16,41.93,42.08,49100.0,24.3956,24.3956,24.2625,24.3493,49100.0
2006-04-03 15:00:00,42.11,42.11,41.76,41.76,24300.0,24.3667,24.3667,24.1641,24.1641,24300.0
2006-04-03 15:30:00,41.75,41.86,41.65,41.75,42300.0,24.1584,24.222,24.1005,24.1584,42300.0
2006-04-04 09:30:00,41.79,41.8,41.39,41.52,35000.0,24.1815,24.1873,23.95,24.0253,35000.0
2006-04-04 10:00:00,41.56,41.62,41.31,41.4,19000.0,24.0484,24.0831,23.9038,23.9558,19000.0
2006-04-04 10:30:00,41.4,41.42,41.25,41.33,19600.0,23.9558,23.9674,23.869,23.9153,19600.0
2006-04-04 11:00:00,41.3,41.3,41.11,41.2,16300.0,23.898,23.898,23.788,23.8401,16300.0
2006-04-04 11:30:00,41.2,41.3,41.03,41.24,17700.0,23.8401,23.898,23.7417,23.8632,17700.0
2006-04-04 12:00:00,41.22,41.52,41.2,41.43,12500.0,23.8517,24.0253,23.8401,23.9732,12500.0
2006-04-04 12:30:00,41.44,41.47,41.23,41.43,12600.0,23.979,23.9963,23.8575,23.9732,12600.0
2006-04-04 13:00:00,41.43,41.46,41.11,41.13,17200.0,23.9732,23.9905,23.788,23.7996,17200.0
2006-04-04 13:30:00,41.1,41.26,41.09,41.25,17300.0,23.7822,23.8748,23.7765,23.869,17300.0
2006-04-04 14:00:00,41.25,41.36,41.18,41.29,11300.0,23.869,23.9327,23.8285,23.8922,11300.0
2006-04-04 14:30:00,41.29,41.29,41.04,41.04,16700.0,23.8922,23.8922,23.7475,23.7475,16700.0
2006-04-04 15:00:00,41.04,41.2,41.04,41.2,11400.0,23.7475,23.8401,23.7475,23.8401,11400.0
2006-04-04 15:30:00,41.19,41.31,41.14,41.18,32000.0,23.8343,23.9038,23.8054,23.8285,32000.0
2006-04-05 09:30:00,41.25,41.5,41.22,41.36,14100.0,23.869,24.0137,23.8517,23.9327,14100.0
2006-04-05 10:00:00,41.4,41.64,41.4,41.56,20700.0,23.9558,24.0947,23.9558,24.0484,20700.0
2006-04-05 10:30:00,41.5,41.55,41.36,41.36,16800.0,24.0137,24.0426,23.9327,23.9327,16800.0
2006-04-05 11:00:00,41.38,41.42,41.28,41.32,23700.0,23.9443,23.9674,23.8864,23.9095,23700.0
2006-04-05 11:30:00,41.32,41.49,41.23,41.46,8200.0,23.9095,24.0079,23.8575,23.9905,8200.0
2006-04-05 12:00:00,41.47,41.5,41.39,41.44,8100.0,23.9963,24.0137,23.95,23.979,8100.0
2006-04-05 12:30:00,41.41,41.55,41.41,41.52,13500.0,23.9616,24.0426,23.9616,24.0253,13500.0
2006-04-05 13:00:00,41.51,41.67,41.51,41.6,13400.0,24.0195,24.1121,24.0195,24.0716,13400.0
2006-04-05 13:30:00,41.65,41.65,41.5,41.5,10000.0,24.1005,24.1005,24.0137,24.0137,10000.0
2006-04-05 14:00:00,41.5,41.59,41.5,41.52,15100.0,24.0137,24.0658,24.0137,24.0253,15100.0
2006-04-05 14:30:00,41.52,41.69,41.51,41.69,20100.0,24.0253,24.1236,24.0195,24.1236,20100.0
2006-04-05 15:00:00,41.69,41.72,41.59,41.6,19300.0,24.1236,24.141,24.0658,24.0716,19300.0
2006-04-05 15:30:00,41.61,41.62,41.55,41.58,21300.0,24.0773,24.0831,24.0426,24.06,21300.0
2006-04-06 09:30:00,41.5,41.75,41.48,41.7,18700.0,24.0137,24.1584,24.0021,24.1294,18700.0
2006-04-06 10:00:00,41.66,41.79,41.6,41.62,15000.0,24.1063,24.1815,24.0716,24.0831,15000.0
2006-04-06 10:30:00,41.6,41.72,41.59,41.63,22100.0,24.0716,24.141,24.0658,24.0889,22100.0
2006-04-06 11:00:00,41.57,41.67,41.56,41.61,14300.0,24.0542,24.1121,24.0484,24.0773,14300.0
2006-04-06 11:30:00,41.61,41.69,41.5,41.55,10700.0,24.0773,24.1236,24.0137,24.0426,10700.0
2006-04-06 12:00:00,41.53,41.7,41.5,41.63,37100.0,24.0311,24.1294,24.0137,24.0889,37100.0
2006-04-06 12:30:00,41.62,41.7,41.5,41.5,16600.0,24.0831,24.1294,24.0137,24.0137,16600.0
2006-04-06 13:00:00,41.5,41.61,41.43,41.6,20900.0,24.0137,24.0773,23.9732,24.0716,20900.0
2006-04-06 13:30:00,41.61,41.68,41.54,41.6,16400.0,24.0773,24.1179,24.0368,24.0716,16400.0
2006-04-06 14:00:00,41.57,41.59,41.47,41.49,19400.0,24.0542,24.0658,23.9963,24.0079,19400.0
2006-04-06 14:30:00,41.49,41.58,41.46,41.58,27700.0,24.0079,24.06,23.9905,24.06,27700.0
2006-04-06 15:00:00,41.56,41.65,41.53,41.57,36800.0,24.0484,24.1005,24.0311,24.0542,36800.0
2006-04-06 15:30:00,41.56,41.74,41.55,41.71,42200.0,24.0484,24.1526,24.0426,24.1352,42200.0
2006-04-07 09:30:00,41.75,41.94,41.61,41.69,13000.0,24.1584,24.2683,24.0773,24.1236,13000.0
2006-04-07 10:00:00,41.69,41.76,41.63,41.71,29400.0,24.1236,24.1641,24.0889,24.1352,29400.0
2006-04-07 10:30:00,41.68,41.71,41.6,41.66,21600.0,24.1179,24.1352,24.0716,24.1063,21600.0
2006-04-07 11:00:00,41.65,41.7,41.6,41.61,32500.0,24.1005,24.1294,24.0716,24.0773,32500.0
2006-04-07 11:30:00,41.6,41.65,41.5,41.59,28600.0,24.0716,24.1005,24.0137,24.0658,28600.0
2006-04-07 12:00:00,41.63,41.71,41.49,41.58,15100.0,24.0889,24.1352,24.0079,24.06,15100.0
2006-04-07 12:30:00,41.55,41.73,41.38,41.38,19800.0,24.0426,24.1468,23.9443,23.9443,19800.0
2006-04-07 13:00:00,41.38,41.47,41.24,41.36,10700.0,23.9443,23.9963,23.8632,23.9327,10700.0
2006-04-07 13:30:00,41.39,41.42,41.15,41.17,11800.0,23.95,23.9674,23.8112,23.8227,11800.0
2006-04-07 14:00:00,41.19,41.26,41.13,41.13,11100.0,23.8343,23.8748,23.7996,23.7996,11100.0
2006-04-07 14:30:00,41.13,41.17,41.02,41.06,15400.0,23.7996,23.8227,23.7359,23.7591,15400.0
2006-04-07 15:00:00,41.05,41.16,41.02,41.08,23400.0,23.7533,23.817,23.7359,23.7707,23400.0
2006-04-07 15:30:00,41.04,41.17,41.01,41.02,18800.0,23.7475,23.8227,23.7302,23.7359,18800.0
2006-04-10 09:30:00,40.82,40.93,40.71,40.83,17900.0,23.6202,23.6839,23.5566,23.626,17900.0
2006-04-10 10:00:00,40.87,40.95,40.83,40.83,22000.0,23.6491,23.6954,23.626,23.626,22000.0
2006-04-10 10:30:00,40.83,40.86,40.67,40.67,9900.0,23.626,23.6434,23.5334,23.5334,9900.0
2006-04-10 11:00:00,40.7,40.71,40.64,40.68,8600.0,23.5508,23.5566,23.5161,23.5392,8600.0
2006-04-10 11:30:00,40.64,40.8,40.63,40.71,30700.0,23.5161,23.6086,23.5103,23.5566,30700.0
2006-04-10 12:00:00,40.71,40.8,40.64,40.67,38600.0,23.5566,23.6086,23.5161,23.5334,38600.0
2006-04-10 12:30:00,40.66,40.71,40.66,40.71,5600.0,23.5276,23.5566,23.5276,23.5566,5600.0
2006-04-10 13:00:00,40.67,40.71,40.61,40.64,5700.0,23.5334,23.5566,23.4987,23.5161,5700.0
2006-04-10 13:30:00,40.61,40.61,40.39,40.51,17500.0,23.4987,23.4987,23.3714,23.4408,17500.0
2006-04-10 14:00:00,40.46,40.54,40.38,40.42,10600.0,23.4119,23.4582,23.3656,23.3888,10600.0
2006-04-10 14:30:00,40.39,40.49,40.22,40.28,27700.0,23.3714,23.4293,23.273,23.3077,27700.0
2006-04-10 15:00:00,40.28,40.39,40.28,40.38,22100.0,23.3077,23.3714,23.3077,23.3656,22100.0
2006-04-10 15:30:00,40.38,40.5,40.38,40.48,19900.0,23.3656,23.4351,23.3656,23.4235,19900.0
2006-04-11 09:30:00,40.6,40.66,40.43,40.47,8700.0,23.4929,23.5276,23.3945,23.4177,8700.0
2006-04-11 10:00:00,40.46,40.5,40.2,40.26,16800.0,23.4119,23.4351,23.2615,23.2962,16800.0
2006-04-11 10:30:00,40.25,40.34,40.15,40.3,70300.0,23.2904,23.3425,23.2325,23.3193,70300.0
2006-04-11 11:00:00,40.3,40.42,40.25,40.35,8700.0,23.3193,23.3888,23.2904,23.3483,8700.0
2006-04-11 11:30:00,40.35,40.45,40.25,40.38,8100.0,23.3483,23.4061,23.2904,23.3656,8100.0
2006-04-11 12:00:00,40.36,40.4,40.3,40.4,3100.0,23.354,23.3772,23.3193,23.3772,3100.0
2006-04-11 12:30:00,40.4,40.41,40.34,40.34,9800.0,23.3772,23.383,23.3425,23.3425,9800.0
2006-04-11 13:00:00,40.33,40.45,40.3,40.38,26800.0,23.3367,23.4061,23.3193,23.3656,26800.0
2006-04-11 13:30:00,40.4,40.4,40.28,40.28,9400.0,23.3772,23.3772,23.3077,23.3077,9400.0
2006-04-11 14:00:00,40.24,40.29,40.2,40.28,5300.0,23.2846,23.3135,23.2615,23.3077,5300.0
2006-04-11 14:30:00,40.3,40.37,40.23,40.29,28900.0,23.3193,23.3598,23.2788,23.3135,28900.0
2006-04-11 15:00:00,40.3,40.3,40.09,40.11,17000.0,23.3193,23.3193,23.1978,23.2094,17000.0
2006-04-11 15:30:00,40.1,40.26,40.1,40.2,17300.0,23.2036,23.2962,23.2036,23.2615,17300.0
2006-04-12 09:30:00,39.61,40.35,39.26,40.18,17400.0,22.9201,23.3483,22.7175,23.2499,17400.0
2006-04-12 10:00:00,40.22,40.25,40.1,40.11,13600.0,23.273,23.2904,23.2036,23.2094,13600.0
2006-04-12 10:30:00,40.11,40.23,40.04,40.2,17900.0,23.2094,23.2788,23.1689,23.2615,17900.0
2006-04-12 11:00:00,40.17,40.24,40.15,40.16,8400.0,23.2441,23.2846,23.2325,23.2383,8400.0
2006-04-12 11:30:00,40.16,40.2,40.04,40.16,9400.0,23.2383,23.2615,23.1689,23.2383,9400.0
2006-04-12 12:00:00,40.13,40.16,40.0,40.04,14200.0,23.221,23.2383,23.1457,23.1689,14200.0
2006-04-12 12:30:00,40.05,40.16,40.0,40.08,16700.0,23.1747,23.2383,23.1457,23.192,16700.0
2006-04-12 13:00:00,40.09,40.25,40.09,40.11,12600.0,23.1978,23.2904,23.1978,23.2094,12600.0
2006-04-12 13:30:00,40.13,40.17,40.02,40.07,15000.0,23.221,23.2441,23.1573,23.1862,15000.0
2006-04-12 14:00:00,40.1,40.15,39.92,39.92,29200.0,23.2036,23.2325,23.0994,23.0994,29200.0
2006-04-12 14:30:00,39.95,39.95,39.8,39.93,21200.0,23.1168,23.1168,23.03,23.1052,21200.0
2006-04-12 15:00:00,39.93,40.05,39.87,39.99,24300.0,23.1052,23.1747,23.0705,23.1399,24300.0
2006-04-12 15:30:00,40.0,40.06,39.9,40.06,27500.0,23.1457,23.1804,23.0879,23.1804,27500.0
2006-04-13 09:30:00,39.85,39.85,39.45,39.46,13800.0,23.0589,23.0589,22.8275,22.8333,13800.0
2006-04-13 10:00:00,39.5,39.68,39.41,39.68,14900.0,22.8564,22.9606,22.8043,22.9606,14900.0
2006-04-13 10:30:00,39.57,39.91,39.57,39.9,33500.0,22.8969,23.0937,22.8969,23.0879,33500.0
2006-04-13 11:00:00,39.9,40.0,39.8,39.88,30800.0,23.0879,23.1457,23.03,23.0763,30800.0
2006-04-13 11:30:00,39.88,39.94,39.84,39.92,18400.0,23.0763,23.111,23.0531,23.0994,18400.0
2006-04-13 12:00:00,39.92,39.96,39.77,39.77,22200.0,23.0994,23.1226,23.0126,23.0126,22200.0
2006-04-13 12:30:00,39.82,39.85,39.69,39.7,18600.0,23.0416,23.0589,22.9663,22.9721,18600.0
2006-04-13 13:00:00,39.65,39.65,39.55,39.57,19800.0,22.9432,22.9432,22.8853,22.8969,19800.0
2006-04-13 13:30:00,39.6,39.66,39.54,39.63,4900.0,22.9143,22.949,22.8796,22.9316,4900.0
2006-04-13 14:00:00,39.63,39.64,39.53,39.54,8200.0,22.9316,22.9374,22.8738,22.8796,8200.0
2006-04-13 14:30:00,39.56,39.62,39.49,39.5,12900.0,22.8911,22.9258,22.8506,22.8564,12900.0
2006-04-13 15:00:00,39.53,39.53,39.44,39.45,16500.0,22.8738,22.8738,22.8217,22.8275,16500.0
2006-04-13 15:30:00,39.45,39.68,39.43,39.63,23800.0,22.8275,22.9606,22.8159,22.9316,23800.0
2006-04-17 09:30:00,39.66,39.8,39.49,39.59,11700.0,22.949,23.03,22.8506,22.9085,11700.0
2006-04-17 10:00:00,39.63,39.76,39.63,39.65,4000.0,22.9316,23.0069,22.9316,22.9432,4000.0
2006-04-17 10:30:00,39.61,39.8,39.58,39.79,13600.0,22.9201,23.03,22.9027,23.0242,13600.0
2006-04-17 11:00:00,39.79,39.86,39.68,39.75,11600.0,23.0242,23.0647,22.9606,23.0011,11600.0
2006-04-17 11:30:00,39.79,39.79,39.7,39.75,5900.0,23.0242,23.0242,22.9721,23.0011,5900.0
2006-04-17 12:00:00,39.74,39.82,39.67,39.71,5900.0,22.9953,23.0416,22.9548,22.9779,5900.0
2006-04-17 12:30:00,39.7,39.72,39.67,39.71,10600.0,22.9721,22.9837,22.9548,22.9779,10600.0
2006-04-17 13:00:00,39.72,39.73,39.63,39.66,11600.0,22.9837,22.9895,22.9316,22.949,11600.0
2006-04-17 13:30:00,39.67,39.8,39.67,39.71,28100.0,22.9548,23.03,22.9548,22.9779,28100.0
2006-04-17 14:00:00,39.71,39.76,39.63,39.63,11500.0,22.9779,23.0069,22.9316,22.9316,11500.0
2006-04-17 14:30:00,39.63,39.76,39.63,39.71,36300.0,22.9316,23.0069,22.9316,22.9779,36300.0
2006-04-17 15:00:00,39.71,39.71,39.55,39.58,13100.0,22.9779,22.9779,22.8853,22.9027,13100.0
2006-04-17 15:30:00,39.61,39.71,39.58,39.63,16500.0,22.9201,22.9779,22.9027,22.9316,16500.0
2006-04-18 09:30:00,39.84,40.18,39.62,40.18,16700.0,23.0531,23.2499,22.9258,23.2499,16700.0
2006-04-18 10:00:00,40.21,40.4,40.15,40.17,36400.0,23.2672,23.3772,23.2325,23.2441,36400.0
2006-04-18 10:30:00,40.15,40.24,39.98,39.98,34900.0,23.2325,23.2846,23.1342,23.1342,34900.0
2006-04-18 11:00:00,40.03,40.19,40.03,40.19,43600.0,23.1631,23.2557,23.1631,23.2557,43600.0
2006-04-18 11:30:00,40.15,40.3,40.1,40.3,25100.0,23.2325,23.3193,23.2036,23.3193,25100.0
2006-04-18 12:00:00,40.32,40.4,40.12,40.4,29600.0,23.3309,23.3772,23.2152,23.3772,29600.0
2006-04-18 12:30:00,40.4,40.5,40.33,40.4,35600.0,23.3772,23.4351,23.3367,23.3772,35600.0
2006-04-18 13:00:00,40.39,40.56,40.37,40.44,37000.0,23.3714,23.4698,23.3598,23.4003,37000.0
2006-04-18 13:30:00,40.44,40.6,40.4,40.53,29300.0,23.4003,23.4929,23.3772,23.4524,29300.0
2006-04-18 14:00:00,40.54,40.85,40.54,40.6,51500.0,23.4582,23.6376,23.4582,23.4929,51500.0
2006-04-18 14:30:00,40.61,40.92,40.59,40.87,40600.0,23.4987,23.6781,23.4871,23.6491,40600.0
2006-04-18 15:00:00,40.89,41.11,40.83,41.06,41500.0,23.6607,23.788,23.626,23.7591,41500.0
2006-04-18 15:30:00,41.06,41.12,40.99,41.1,83800.0,23.7591,23.7938,23.7186,23.7822,83800.0
2006-04-19 09:30:00,41.05,41.27,41.03,41.22,13900.0,23.7533,23.8806,23.7417,23.8517,13900.0
2006-04-19 10:00:00,41.24,41.4,41.02,41.17,10500.0,23.8632,23.9558,23.7359,23.8227,10500.0
2006-04-19 10:30:00,41.16,41.33,41.0,41.12,13000.0,23.817,23.9153,23.7244,23.7938,13000.0
2006-04-19 11:00:00,41.12,41.32,41.09,41.26,11900.0,23.7938,23.9095,23.7765,23.8748,11900.0
2006-04-19 11:30:00,41.26,41.35,41.22,41.29,7400.0,23.8748,23.9269,23.8517,23.8922,7400.0
2006-04-19 12:00:00,41.28,41.68,41.28,41.52,26500.0,23.8864,24.1179,23.8864,24.0253,26500.0
2006-04-19 12:30:00,41.54,41.61,41.4,41.4,5600.0,24.0368,24.0773,23.9558,23.9558,5600.0
2006-04-19 13:00:00,41.41,41.51,41.25,41.39,13000.0,23.9616,24.0195,23.869,23.95,13000.0
2006-04-19 13:30:00,41.36,41.48,41.34,41.44,5100.0,23.9327,24.0021,23.9211,23.979,5100.0
2006-04-19 14:00:00,41.44,41.63,41.33,41.57,13300.0,23.979,24.0889,23.9153,24.0542,13300.0
2006-04-19 14:30:00,41.57,41.63,41.5,41.6,13300.0,24.0542,24.0889,24.0137,24.0716,13300.0
2006-04-19 15:00:00,41.6,41.63,41.5,41.61,18600.0,24.0716,24.0889,24.0137,24.0773,18600.0
2006-04-19 15:30:00,41.59,41.63,41.5,41.52,17100.0,24.0658,24.0889,24.0137,24.0253,17100.0
2006-04-20 09:30:00,41.45,41.45,40.82,40.89,12800.0,23.9848,23.9848,23.6202,23.6607,12800.0
2006-04-20 10:00:00,40.85,41.32,40.84,41.27,18100.0,23.6376,23.9095,23.6318,23.8806,18100.0
2006-04-20 10:30:00,41.25,41.47,41.08,41.09,15600.0,23.869,23.9963,23.7707,23.7765,15600.0
2006-04-20 11:00:00,41.09,41.2,41.05,41.1,10200.0,23.7765,23.8401,23.7533,23.7822,10200.0
2006-04-20 11:30:00,41.09,41.17,40.94,40.94,6400.0,23.7765,23.8227,23.6897,23.6897,6400.0
2006-04-20 12:00:00,40.94,41.02,40.86,40.88,15200.0,23.6897,23.7359,23.6434,23.6549,15200.0
2006-04-20 12:30:00,40.91,41.05,40.87,41.0,10500.0,23.6723,23.7533,23.6491,23.7244,10500.0
2006-04-20 13:00:00,41.01,41.02,40.86,40.9,10800.0,23.7302,23.7359,23.6434,23.6665,10800.0
2006-04-20 13:30:00,40.94,40.95,40.81,40.89,18300.0,23.6897,23.6954,23.6144,23.6607,18300.0
2006-04-20 14:00:00,40.89,40.89,40.76,40.79,12200.0,23.6607,23.6607,23.5855,23.6029,12200.0
2006-04-20 14:30:00,40.8,40.88,40.78,40.82,17200.0,23.6086,23.6549,23.5971,23.6202,17200.0
2006-04-20 15:00:00,40.82,40.92,40.78,40.84,17900.0,23.6202,23.6781,23.5971,23.6318,17900.0
2006-04-20 15:30:00,40.84,40.88,40.81,40.87,21000.0,23.6318,23.6549,23.6144,23.6491,21000.0
2006-04-21 09:30:00,41.5,41.5,41.1,41.12,49600.0,24.0137,24.0137,23.7822,23.7938,49600.0
2006-04-21 10:00:00,41.12,41.22,40.79,40.79,11700.0,23.7938,23.8517,23.6029,23.6029,11700.0
2006-04-21 10:30:00,40.87,41.06,40.87,41.02,12100.0,23.6491,23.7591,23.6491,23.7359,12100.0
2006-04-21 11:00:00,41.04,41.21,40.97,41.0,18500.0,23.7475,23.8459,23.707,23.7244,18500.0
2006-04-21 11:30:00,41.0,41.1,40.98,41.07,12500.0,23.7244,23.7822,23.7128,23.7649,12500.0
2006-04-21 12:00:00,41.07,41.1,41.0,41.05,10100.0,23.7649,23.7822,23.7244,23.7533,10100.0
2006-04-21 12:30:00,41.02,41.11,40.96,40.97,7300.0,23.7359,23.788,23.7012,23.707,7300.0
2006-04-21 13:00:00,40.99,41.02,40.96,41.02,6500.0,23.7186,23.7359,23.7012,23.7359,6500.0
2006-04-21 13:30:00,41.0,41.08,41.0,41.02,8400.0,23.7244,23.7707,23.7244,23.7359,8400.0
2006-04-21 14:00:00,41.01,41.02,40.72,40.83,19000.0,23.7302,23.7359,23.5624,23.626,19000.0
2006-04-21 14:30:00,40.82,40.89,40.61,40.77,18800.0,23.6202,23.6607,23.4987,23.5913,18800.0
2006-04-21 15:00:00,40.77,40.79,40.68,40.68,17400.0,23.5913,23.6029,23.5392,23.5392,17400.0
2006-04-21 15:30:00,40.68,40.98,40.68,40.8,22800.0,23.5392,23.7128,23.5392,23.6086,22800.0
2006-04-24 09:30:00,40.65,40.72,40.52,40.55,8200.0,23.5218,23.5624,23.4466,23.464,8200.0
2006-04-24 10:00:00,40.54,40.82,40.52,40.65,17900.0,23.4582,23.6202,23.4466,23.5218,17900.0
2006-04-24 10:30:00,40.65,40.73,40.59,40.6,26000.0,23.5218,23.5681,23.4871,23.4929,26000.0
2006-04-24 11:00:00,40.59,40.59,40.47,40.54,19600.0,23.4871,23.4871,23.4177,23.4582,19600.0
2006-04-24 11:30:00,40.54,40.65,40.54,40.65,5000.0,23.4582,23.5218,23.4582,23.5218,5000.0
2006-04-24 12:00:00,40.67,40.67,40.61,40.67,10800.0,23.5334,23.5334,23.4987,23.5334,10800.0
2006-04-24 12:30:00,40.68,40.68,40.61,40.66,6500.0,23.5392,23.5392,23.4987,23.5276,6500.0
2006-04-24 13:00:00,40.65,40.65,40.55,40.57,8600.0,23.5218,23.5218,23.464,23.4756,8600.0
2006-04-24 13:30:00,40.55,40.71,40.55,40.63,19000.0,23.464,23.5566,23.464,23.5103,19000.0
2006-04-24 14:00:00,40.63,40.65,40.56,40.6,9600.0,23.5103,23.5218,23.4698,23.4929,9600.0
2006-04-24 14:30:00,40.6,40.6,40.5,40.55,7100.0,23.4929,23.4929,23.4351,23.464,7100.0
2006-04-24 15:00:00,40.53,40.59,40.5,40.57,11500.0,23.4524,23.4871,23.4351,23.4756,11500.0
2006-04-24 15:30:00,40.58,40.58,40.21,40.22,94500.0,23.4813,23.4813,23.2672,23.273,94500.0
2006-04-25 09:30:00,39.95,39.99,39.75,39.91,43600.0,23.1168,23.1399,23.0011,23.0937,43600.0
2006-04-25 10:00:00,39.91,39.93,39.81,39.91,39300.0,23.0937,23.1052,23.0358,23.0937,39300.0
2006-04-25 10:30:00,39.91,40.0,39.85,39.86,43300.0,23.0937,23.1457,23.0589,23.0647,43300.0
2006-04-25 11:00:00,39.85,39.95,39.8,39.84,73100.0,23.0589,23.1168,23.03,23.0531,73100.0
2006-04-25 11:30:00,39.8,39.85,39.7,39.72,48400.0,23.03,23.0589,22.9721,22.9837,48400.0
2006-04-25 12:00:00,39.72,39.78,39.7,39.74,9500.0,22.9837,23.0184,22.9721,22.9953,9500.0
2006-04-25 12:30:00,39.77,39.94,39.76,39.8,23500.0,23.0126,23.111,23.0069,23.03,23500.0
2006-04-25 13:00:00,39.8,39.81,39.67,39.68,34900.0,23.03,23.0358,22.9548,22.9606,34900.0
2006-04-25 13:30:00,39.69,39.73,39.64,39.66,19400.0,22.9663,22.9895,22.9374,22.949,19400.0
2006-04-25 14:00:00,39.66,39.79,39.61,39.77,17700.0,22.949,23.0242,22.9201,23.0126,17700.0
2006-04-25 14:30:00,39.75,39.8,39.67,39.7,10800.0,23.0011,23.03,22.9548,22.9721,10800.0
2006-04-25 15:00:00,39.69,39.82,39.56,39.68,29800.0,22.9663,23.0416,22.8911,22.9606,29800.0
2006-04-25 15:30:00,39.68,39.78,39.62,39.7,27900.0,22.9606,23.0184,22.9258,22.9721,27900.0
2006-04-26 09:30:00,39.79,40.04,39.76,39.81,19100.0,23.0242,23.1689,23.0069,23.0358,19100.0
2006-04-26 10:00:00,39.76,40.0,39.66,39.9,22600.0,23.0069,23.1457,22.949,23.0879,22600.0
2006-04-26 10:30:00,39.93,40.0,39.62,39.62,32400.0,23.1052,23.1457,22.9258,22.9258,32400.0
2006-04-26 11:00:00,39.64,39.9,39.64,39.77,12100.0,22.9374,23.0879,22.9374,23.0126,12100.0
2006-04-26 11:30:00,39.8,39.99,39.72,39.91,12900.0,23.03,23.1399,22.9837,23.0937,12900.0
2006-04-26 12:00:00,39.9,39.96,39.85,39.89,53700.0,23.0879,23.1226,23.0589,23.0821,53700.0
2006-04-26 12:30:00,39.89,39.96,39.89,39.95,69600.0,23.0821,23.1226,23.0821,23.1168,69600.0
2006-04-26 13:00:00,39.96,39.99,39.89,39.92,13800.0,23.1226,23.1399,23.0821,23.0994,13800.0
2006-04-26 13:30:00,39.92,40.07,39.88,40.02,8300.0,23.0994,23.1862,23.0763,23.1573,8300.0
2006-04-26 14:00:00,40.07,40.07,39.77,39.81,11500.0,23.1862,23.1862,23.0126,23.0358,11500.0
2006-04-26 14:30:00,39.84,39.85,39.68,39.73,8400.0,23.0531,23.0589,22.9606,22.9895,8400.0
2006-04-26 15:00:00,39.7,39.75,39.49,39.5,24400.0,22.9721,23.0011,22.8506,22.8564,24400.0
2006-04-26 15:30:00,39.5,39.68,39.46,39.62,24300.0,22.8564,22.9606,22.8333,22.9258,24300.0
2006-04-27 09:30:00,39.55,39.61,39.33,39.33,18600.0,22.8853,22.9201,22.758,22.758,18600.0
2006-04-27 10:00:00,39.34,39.94,39.34,39.58,24200.0,22.7638,23.111,22.7638,22.9027,24200.0
2006-04-27 10:30:00,39.59,39.6,39.11,39.47,29100.0,22.9085,22.9143,22.6307,22.839,29100.0
2006-04-27 11:00:00,39.55,39.99,39.49,39.89,23700.0,22.8853,23.1399,22.8506,23.0821,23700.0
2006-04-27 11:30:00,39.88,39.89,39.43,39.54,19000.0,23.0763,23.0821,22.8159,22.8796,19000.0
2006-04-27 12:00:00,39.59,39.81,39.56,39.78,32400.0,22.9085,23.0358,22.8911,23.0184,32400.0
2006-04-27 12:30:00,39.79,39.85,39.62,39.68,16800.0,23.0242,23.0589,22.9258,22.9606,16800.0
2006-04-27 13:00:00,39.67,39.8,39.56,39.77,14800.0,22.9548,23.03,22.8911,23.0126,14800.0
2006-04-27 13:30:00,39.77,39.89,39.69,39.74,84200.0,23.0126,23.0821,22.9663,22.9953,84200.0
2006-04-27 14:00:00,39.74,39.81,39.59,39.69,18700.0,22.9953,23.0358,22.9085,22.9663,18700.0
2006-04-27 14:30:00,39.67,39.81,39.66,39.76,19100.0,22.9548,23.0358,22.949,23.0069,19100.0
2006-04-27 15:00:00,39.79,39.83,39.67,39.67,19100.0,23.0242,23.0474,22.9548,22.9548,19100.0
2006-04-27 15:30:00,39.67,39.78,39.64,39.71,26900.0,22.9548,23.0184,22.9374,22.9779,26900.0
2006-04-28 09:30:00,39.6,39.68,39.4,39.68,16000.0,22.9143,22.9606,22.7985,22.9606,16000.0
2006-04-28 10:00:00,39.68,40.09,39.64,39.9,19900.0,22.9606,23.1978,22.9374,23.0879,19900.0
2006-04-28 10:30:00,39.95,40.05,39.86,40.02,13400.0,23.1168,23.1747,23.0647,23.1573,13400.0
2006-04-28 11:00:00,39.96,40.0,39.83,39.83,14100.0,23.1226,23.1457,23.0474,23.0474,14100.0
2006-04-28 11:30:00,39.83,39.89,39.76,39.82,7800.0,23.0474,23.0821,23.0069,23.0416,7800.0
2006-04-28 12:00:00,39.81,39.85,39.73,39.78,7400.0,23.0358,23.0589,22.9895,23.0184,7400.0
2006-04-28 12:30:00,39.79,39.79,39.5,39.5,10300.0,23.0242,23.0242,22.8564,22.8564,10300.0
2006-04-28 13:00:00,39.5,39.57,39.47,39.47,10300.0,22.8564,22.8969,22.839,22.839,10300.0
2006-04-28 13:30:00,39.51,39.55,39.39,39.48,13700.0,22.8622,22.8853,22.7928,22.8448,13700.0
2006-04-28 14:00:00,39.46,39.47,39.33,39.41,16200.0,22.8333,22.839,22.758,22.8043,16200.0
2006-04-28 14:30:00,39.39,39.39,39.11,39.13,28600.0,22.7928,22.7928,22.6307,22.6423,28600.0
2006-04-28 15:00:00,39.13,39.14,38.9,38.98,35800.0,22.6423,22.6481,22.5092,22.5555,35800.0
2006-04-28 15:30:00,38.99,39.25,38.99,39.13,39700.0,22.5613,22.7117,22.5613,22.6423,39700.0
2006-05-01 09:30:00,39.45,39.64,39.33,39.48,22900.0,22.8275,22.9374,22.758,22.8448,22900.0
2006-05-01 10:00:00,39.4,39.45,39.31,39.41,134800.0,22.7985,22.8275,22.7465,22.8043,134800.0
2006-05-01 10:30:00,39.31,39.41,39.26,39.26,31600.0,22.7465,22.8043,22.7175,22.7175,31600.0
2006-05-01 11:00:00,39.3,39.3,38.85,38.86,18300.0,22.7407,22.7407,22.4803,22.4861,18300.0
2006-05-01 11:30:00,38.86,38.95,38.81,38.85,14000.0,22.4861,22.5382,22.4571,22.4803,14000.0
2006-05-01 12:00:00,38.88,39.0,38.82,38.85,16100.0,22.4976,22.5671,22.4629,22.4803,16100.0
2006-05-01 12:30:00,38.82,38.9,38.77,38.89,15500.0,22.4629,22.5092,22.434,22.5034,15500.0
2006-05-01 13:00:00,38.88,38.89,38.76,38.83,12900.0,22.4976,22.5034,22.4282,22.4687,12900.0
2006-05-01 13:30:00,38.83,38.94,38.83,38.93,69000.0,22.4687,22.5324,22.4687,22.5266,69000.0
2006-05-01 14:00:00,38.91,39.07,38.89,39.07,71700.0,22.515,22.6076,22.5034,22.6076,71700.0
2006-05-01 14:30:00,39.06,39.22,39.04,39.15,13500.0,22.6018,22.6944,22.5902,22.6539,13500.0
2006-05-01 15:00:00,39.13,39.21,38.78,38.93,22600.0,22.6423,22.6886,22.4398,22.5266,22600.0
2006-05-01 15:30:00,38.93,38.93,38.61,38.61,36500.0,22.5266,22.5266,22.3414,22.3414,36500.0
2006-05-02 09:30:00,38.5,38.5,38.08,38.08,35600.0,22.2778,22.2778,22.0347,22.0347,35600.0
2006-05-02 10:00:00,38.07,38.24,37.95,37.98,37800.0,22.0289,22.1273,21.9595,21.9769,37800.0
2006-05-02 10:30:00,38.0,38.03,37.9,37.95,50100.0,21.9884,22.0058,21.9306,21.9595,50100.0
2006-05-02 11:00:00,37.98,38.02,37.75,37.75,41000.0,21.9769,22.0,21.8438,21.8438,41000.0
2006-05-02 11:30:00,37.8,37.8,37.56,37.57,25300.0,21.8727,21.8727,21.7338,21.7396,25300.0
2006-05-02 12:00:00,37.58,37.58,37.35,37.41,27800.0,21.7454,21.7454,21.6123,21.647,27800.0
2006-05-02 12:30:00,37.42,37.78,37.42,37.76,26800.0,21.6528,21.8611,21.6528,21.8496,26800.0
2006-05-02 13:00:00,37.8,37.8,37.67,37.71,17700.0,21.8727,21.8727,21.7975,21.8206,17700.0
2006-05-02 13:30:00,37.71,37.87,37.61,37.64,40700.0,21.8206,21.9132,21.7628,21.7801,40700.0
2006-05-02 14:00:00,37.61,37.69,37.58,37.63,22200.0,21.7628,21.8091,21.7454,21.7743,22200.0
2006-05-02 14:30:00,37.65,37.85,37.6,37.78,27500.0,21.7859,21.9016,21.757,21.8611,27500.0
2006-05-02 15:00:00,37.73,37.76,37.66,37.69,26400.0,21.8322,21.8496,21.7917,21.8091,26400.0
2006-05-02 15:30:00,37.69,37.78,37.65,37.76,91800.0,21.8091,21.8611,21.7859,21.8496,91800.0
2006-05-03 09:30:00,37.86,38.12,37.81,37.81,19300.0,21.9074,22.0579,21.8785,21.8785,19300.0
2006-05-03 10:00:00,37.75,37.9,37.65,37.8,15100.0,21.8438,21.9306,21.7859,21.8727,15100.0
2006-05-03 10:30:00,37.8,37.81,37.65,37.7,31000.0,21.8727,21.8785,21.7859,21.8148,31000.0
2006-05-03 11:00:00,37.7,37.89,37.7,37.8,31000.0,21.8148,21.9248,21.8148,21.8727,31000.0
2006-05-03 11:30:00,37.79,37.85,37.61,37.74,42700.0,21.8669,21.9016,21.7628,21.838,42700.0
2006-05-03 12:00:00,37.74,37.79,37.68,37.69,8200.0,21.838,21.8669,21.8033,21.8091,8200.0
2006-05-03 12:30:00,37.68,37.72,37.57,37.63,11000.0,21.8033,21.8264,21.7396,21.7743,11000.0
2006-05-03 13:00:00,37.6,37.65,37.5,37.5,32200.0,21.757,21.7859,21.6991,21.6991,32200.0
2006-05-03 13:30:00,37.5,37.59,37.43,37.53,39500.0,21.6991,21.7512,21.6586,21.7165,39500.0
2006-05-03 14:00:00,37.51,37.7,37.45,37.7,33800.0,21.7049,21.8148,21.6702,21.8148,33800.0
2006-05-03 14:30:00,37.69,37.9,37.69,37.87,22600.0,21.8091,21.9306,21.8091,21.9132,22600.0
2006-05-03 15:00:00,37.86,37.91,37.81,37.84,27700.0,21.9074,21.9364,21.8785,21.8959,27700.0
2006-05-03 15:30:00,37.85,37.91,37.8,37.82,46400.0,21.9016,21.9364,21.8727,21.8843,46400.0
2006-05-04 09:30:00,37.86,38.22,37.86,38.07,30600.0,21.9074,22.1157,21.9074,22.0289,30600.0
2006-05-04 10:00:00,38.09,38.29,38.02,38.09,22600.0,22.0405,22.1562,22.0,22.0405,22600.0
2006-05-04 10:30:00,38.09,38.2,38.01,38.1,22500.0,22.0405,22.1042,21.9942,22.0463,22500.0
2006-05-04 11:00:00,38.1,38.25,38.05,38.21,13300.0,22.0463,22.1331,22.0174,22.11,13300.0
2006-05-04 11:30:00,38.22,38.28,38.21,38.25,12500.0,22.1157,22.1505,22.11,22.1331,12500.0
2006-05-04 12:00:00,38.25,38.34,38.23,38.29,17100.0,22.1331,22.1852,22.1215,22.1562,17100.0
2006-05-04 12:30:00,38.29,38.31,38.12,38.12,51500.0,22.1562,22.1678,22.0579,22.0579,51500.0
2006-05-04 13:00:00,38.17,38.35,38.12,38.35,71500.0,22.0868,22.191,22.0579,22.191,71500.0
2006-05-04 13:30:00,38.34,38.39,38.27,38.32,42400.0,22.1852,22.2141,22.1447,22.1736,42400.0
2006-05-04 14:00:00,38.25,38.4,38.25,38.37,50400.0,22.1331,22.2199,22.1331,22.2025,50400.0
2006-05-04 14:30:00,38.37,38.38,38.25,38.33,29400.0,22.2025,22.2083,22.1331,22.1794,29400.0
2006-05-04 15:00:00,38.34,38.4,38.21,38.34,64300.0,22.1852,22.2199,22.11,22.1852,64300.0
2006-05-04 15:30:00,38.32,38.34,38.23,38.23,40000.0,22.1736,22.1852,22.1215,22.1215,40000.0
2006-05-05 09:30:00,38.25,38.68,38.22,38.5,52200.0,22.1331,22.3819,22.1157,22.2778,52200.0
2006-05-05 10:00:00,38.5,38.66,38.4,38.53,30300.0,22.2778,22.3703,22.2199,22.2951,30300.0
2006-05-05 10:30:00,38.51,38.54,38.46,38.49,5500.0,22.2836,22.3009,22.2546,22.272,5500.0
2006-05-05 11:00:00,38.47,38.61,38.42,38.61,11500.0,22.2604,22.3414,22.2315,22.3414,11500.0
2006-05-05 11:30:00,38.61,38.7,38.61,38.63,10800.0,22.3414,22.3935,22.3414,22.353,10800.0
2006-05-05 12:00:00,38.65,38.66,38.58,38.59,45300.0,22.3646,22.3703,22.3241,22.3298,45300.0
2006-05-05 12:30:00,38.59,38.83,38.59,38.76,48800.0,22.3298,22.4687,22.3298,22.4282,48800.0
2006-05-05 13:00:00,38.8,38.89,38.78,38.88,5600.0,22.4514,22.5034,22.4398,22.4976,5600.0
2006-05-05 13:30:00,38.89,38.99,38.84,38.85,7300.0,22.5034,22.5613,22.4745,22.4803,7300.0
2006-05-05 14:00:00,38.86,38.89,38.85,38.89,4300.0,22.4861,22.5034,22.4803,22.5034,4300.0
2006-05-05 14:30:00,38.91,38.95,38.85,38.9,29000.0,22.515,22.5382,22.4803,22.5092,29000.0
2006-05-05 15:00:00,38.91,38.91,38.79,38.8,15500.0,22.515,22.515,22.4456,22.4514,15500.0
2006-05-05 15:30:00,38.8,38.81,38.69,38.78,32100.0,22.4514,22.4571,22.3877,22.4398,32100.0
2006-05-08 09:30:00,38.6,38.79,38.5,38.62,17200.0,22.3356,22.4456,22.2778,22.3472,17200.0
2006-05-08 10:00:00,38.72,38.91,38.64,38.91,11600.0,22.4051,22.515,22.3588,22.515,11600.0
2006-05-08 10:30:00,38.9,38.9,38.76,38.8,54600.0,22.5092,22.5092,22.4282,22.4514,54600.0
2006-05-08 11:00:00,38.81,38.84,38.78,38.8,8600.0,22.4571,22.4745,22.4398,22.4514,8600.0
2006-05-08 11:30:00,38.82,38.86,38.73,38.73,23000.0,22.4629,22.4861,22.4109,22.4109,23000.0
2006-05-08 12:00:00,38.73,38.84,38.73,38.77,12700.0,22.4109,22.4745,22.4109,22.434,12700.0
2006-05-08 12:30:00,38.77,38.87,38.76,38.8,19700.0,22.434,22.4919,22.4282,22.4514,19700.0
2006-05-08 13:00:00,38.79,38.8,38.72,38.75,31700.0,22.4456,22.4514,22.4051,22.4224,31700.0
2006-05-08 13:30:00,38.73,38.76,38.68,38.69,29800.0,22.4109,22.4282,22.3819,22.3877,29800.0
2006-05-08 14:00:00,38.66,38.7,38.62,38.7,5400.0,22.3703,22.3935,22.3472,22.3935,5400.0
2006-05-08 14:30:00,38.72,38.75,38.63,38.72,12800.0,22.4051,22.4224,22.353,22.4051,12800.0
2006-05-08 15:00:00,38.72,38.75,38.7,38.75,13100.0,22.4051,22.4224,22.3935,22.4224,13100.0
2006-05-08 15:30:00,38.75,38.75,38.68,38.74,42900.0,22.4224,22.4224,22.3819,22.4166,42900.0
2006-05-09 09:30:00,38.71,38.71,38.31,38.35,11300.0,22.3993,22.3993,22.1678,22.191,11300.0
2006-05-09 10:00:00,38.37,38.5,38.37,38.5,30300.0,22.2025,22.2778,22.2025,22.2778,30300.0
2006-05-09 10:30:00,38.5,38.51,38.41,38.49,28400.0,22.2778,22.2836,22.2257,22.272,28400.0
2006-05-09 11:00:00,38.5,38.68,38.47,38.59,34800.0,22.2778,22.3819,22.2604,22.3298,34800.0
2006-05-09 11:30:00,38.61,38.62,38.54,38.56,15000.0,22.3414,22.3472,22.3009,22.3125,15000.0
2006-05-09 12:00:00,38.56,38.56,38.48,38.5,24000.0,22.3125,22.3125,22.2662,22.2778,24000.0
2006-05-09 12:30:00,38.5,38.5,38.42,38.43,19600.0,22.2778,22.2778,22.2315,22.2373,19600.0
2006-05-09 13:00:00,38.44,38.5,38.4,38.5,13100.0,22.243,22.2778,22.2199,22.2778,13100.0
2006-05-09 13:30:00,38.51,38.53,38.44,38.48,13200.0,22.2836,22.2951,22.243,22.2662,13200.0
2006-05-09 14:00:00,38.49,38.54,38.46,38.51,16700.0,22.272,22.3009,22.2546,22.2836,16700.0
2006-05-09 14:30:00,38.52,38.68,38.51,38.65,21100.0,22.2893,22.3819,22.2836,22.3646,21100.0
2006-05-09 15:00:00,38.65,38.7,38.44,38.46,18800.0,22.3646,22.3935,22.243,22.2546,18800.0
2006-05-09 15:30:00,38.45,38.6,38.44,38.5,28900.0,22.2488,22.3356,22.243,22.2778,28900.0
2006-05-10 09:30:00,38.49,38.71,38.48,38.61,17700.0,22.272,22.3993,22.2662,22.3414,17700.0
2006-05-10 10:00:00,38.61,38.74,38.61,38.7,18800.0,22.3414,22.4166,22.3414,22.3935,18800.0
2006-05-10 10:30:00,38.68,38.75,38.55,38.57,21600.0,22.3819,22.4224,22.3067,22.3183,21600.0
2006-05-10 11:00:00,38.56,38.58,38.43,38.44,11600.0,22.3125,22.3241,22.2373,22.243,11600.0
2006-05-10 11:30:00,38.46,38.48,38.33,38.33,17700.0,22.2546,22.2662,22.1794,22.1794,17700.0
2006-05-10 12:00:00,38.35,38.46,38.35,38.42,62300.0,22.191,22.2546,22.191,22.2315,62300.0
2006-05-10 12:30:00,38.45,38.49,38.44,38.47,9800.0,22.2488,22.272,22.243,22.2604,9800.0
2006-05-10 13:00:00,38.49,38.6,38.46,38.49,35300.0,22.272,22.3356,22.2546,22.272,35300.0
2006-05-10 13:30:00,38.48,38.54,38.44,38.48,31800.0,22.2662,22.3009,22.243,22.2662,31800.0
2006-05-10 14:00:00,38.49,38.6,38.4,38.41,42100.0,22.272,22.3356,22.2199,22.2257,42100.0
2006-05-10 14:30:00,38.41,38.5,38.28,38.5,22000.0,22.2257,22.2778,22.1505,22.2778,22000.0
2006-05-10 15:00:00,38.5,38.5,38.41,38.43,30200.0,22.2778,22.2778,22.2257,22.2373,30200.0
2006-05-10 15:30:00,38.38,38.49,38.38,38.48,39800.0,22.2083,22.272,22.2083,22.2662,39800.0
2006-05-11 09:30:00,38.47,38.47,38.0,38.1,21100.0,22.2604,22.2604,21.9884,22.0463,21100.0
2006-05-11 10:00:00,38.09,38.2,38.0,38.11,14000.0,22.0405,22.1042,21.9884,22.0521,14000.0
2006-05-11 10:30:00,38.12,38.2,38.09,38.13,10300.0,22.0579,22.1042,22.0405,22.0637,10300.0
2006-05-11 11:00:00,38.22,38.32,38.08,38.09,32900.0,22.1157,22.1736,22.0347,22.0405,32900.0
2006-05-11 11:30:00,38.05,38.14,38.0,38.08,31600.0,22.0174,22.0695,21.9884,22.0347,31600.0
2006-05-11 12:00:00,38.08,38.08,37.81,37.85,21900.0,22.0347,22.0347,21.8785,21.9016,21900.0
2006-05-11 12:30:00,37.88,37.95,37.85,37.88,15200.0,21.919,21.9595,21.9016,21.919,15200.0
2006-05-11 13:00:00,37.88,37.89,37.64,37.77,22100.0,21.919,21.9248,21.7801,21.8554,22100.0
2006-05-11 13:30:00,37.78,37.79,37.7,37.73,11800.0,21.8611,21.8669,21.8148,21.8322,11800.0
2006-05-11 14:00:00,37.77,37.99,37.73,37.97,15500.0,21.8554,21.9827,21.8322,21.9711,15500.0
2006-05-11 14:30:00,37.97,38.06,37.95,38.0,91900.0,21.9711,22.0232,21.9595,21.9884,91900.0
2006-05-11 15:00:00,38.0,38.04,37.97,38.0,32900.0,21.9884,22.0116,21.9711,21.9884,32900.0
2006-05-11 15:30:00,38.0,38.01,37.76,37.8,45400.0,21.9884,21.9942,21.8496,21.8727,45400.0
2006-05-12 09:30:00,37.8,37.8,37.51,37.73,24400.0,21.8727,21.8727,21.7049,21.8322,24400.0
2006-05-12 10:00:00,37.66,37.68,37.49,37.52,67100.0,21.7917,21.8033,21.6933,21.7107,67100.0
2006-05-12 10:30:00,37.52,37.52,37.25,37.32,27100.0,21.7107,21.7107,21.5545,21.595,27100.0
2006-05-12 11:00:00,37.4,37.63,37.35,37.5,15600.0,21.6413,21.7743,21.6123,21.6991,15600.0
2006-05-12 11:30:00,37.5,37.57,37.38,37.57,11200.0,21.6991,21.7396,21.6297,21.7396,11200.0
2006-05-12 12:00:00,37.62,37.79,37.6,37.74,9300.0,21.7686,21.8669,21.757,21.838,9300.0
2006-05-12 12:30:00,37.73,37.73,37.54,37.63,11400.0,21.8322,21.8322,21.7223,21.7743,11400.0
2006-05-12 13:00:00,37.7,37.8,37.62,37.62,32000.0,21.8148,21.8727,21.7686,21.7686,32000.0
2006-05-12 13:30:00,37.63,37.65,37.5,37.52,10400.0,21.7743,21.7859,21.6991,21.7107,10400.0
2006-05-12 14:00:00,37.6,37.74,37.59,37.64,9800.0,21.757,21.838,21.7512,21.7801,9800.0
2006-05-12 14:30:00,37.63,37.63,37.44,37.48,9600.0,21.7743,21.7743,21.6644,21.6875,9600.0
2006-05-12 15:00:00,37.44,37.57,37.44,37.44,19300.0,21.6644,21.7396,21.6644,21.6644,19300.0
2006-05-12 15:30:00,37.44,37.51,37.38,37.41,85400.0,21.6644,21.7049,21.6297,21.647,85400.0
2006-05-15 09:30:00,37.43,37.57,37.12,37.21,26000.0,21.6586,21.7396,21.4792,21.5313,26000.0
2006-05-15 10:00:00,37.17,37.44,37.12,37.23,31900.0,21.5082,21.6644,21.4792,21.5429,31900.0
2006-05-15 10:30:00,37.25,37.56,37.25,37.5,30400.0,21.5545,21.7338,21.5545,21.6991,30400.0
2006-05-15 11:00:00,37.49,37.53,37.27,37.27,32400.0,21.6933,21.7165,21.566,21.566,32400.0
2006-05-15 11:30:00,37.3,37.47,37.25,37.34,15800.0,21.5834,21.6818,21.5545,21.6065,15800.0
2006-05-15 12:00:00,37.4,37.47,37.3,37.38,24000.0,21.6413,21.6818,21.5834,21.6297,24000.0
2006-05-15 12:30:00,37.38,37.41,37.32,37.4,7000.0,21.6297,21.647,21.595,21.6413,7000.0
2006-05-15 13:00:00,37.43,37.45,37.26,37.35,13800.0,21.6586,21.6702,21.5602,21.6123,13800.0
2006-05-15 13:30:00,37.35,37.36,37.19,37.3,19500.0,21.6123,21.6181,21.5197,21.5834,19500.0
2006-05-15 14:00:00,37.31,37.56,37.27,37.56,34100.0,21.5892,21.7338,21.566,21.7338,34100.0
2006-05-15 14:30:00,37.57,37.83,37.52,37.52,24100.0,21.7396,21.8901,21.7107,21.7107,24100.0
2006-05-15 15:00:00,37.52,37.93,37.52,37.82,19800.0,21.7107,21.9479,21.7107,21.8843,19800.0
2006-05-15 15:30:00,37.81,37.88,37.73,37.75,25700.0,21.8785,21.919,21.8322,21.8438,25700.0
2006-05-16 09:30:00,37.9,38.1,37.89,37.95,10400.0,21.9306,22.0463,21.9248,21.9595,10400.0
2006-05-16 10:00:00,37.89,38.01,37.73,37.85,9800.0,21.9248,21.9942,21.8322,21.9016,9800.0
2006-05-16 10:30:00,37.84,38.0,37.82,37.95,10700.0,21.8959,21.9884,21.8843,21.9595,10700.0
2006-05-16 11:00:00,37.95,38.07,37.87,38.01,7300.0,21.9595,22.0289,21.9132,21.9942,7300.0
2006-05-16 11:30:00,38.0,38.0,37.84,37.95,6900.0,21.9884,21.9884,21.8959,21.9595,6900.0
2006-05-16 12:00:00,37.94,37.96,37.83,37.84,4600.0,21.9537,21.9653,21.8901,21.8959,4600.0
2006-05-16 12:30:00,37.86,37.98,37.71,37.79,35500.0,21.9074,21.9769,21.8206,21.8669,35500.0
2006-05-16 13:00:00,37.82,37.97,37.74,37.9,25800.0,21.8843,21.9711,21.838,21.9306,25800.0
2006-05-16 13:30:00,37.9,37.9,37.68,37.76,23700.0,21.9306,21.9306,21.8033,21.8496,23700.0
2006-05-16 14:00:00,37.78,37.8,37.58,37.58,41400.0,21.8611,21.8727,21.7454,21.7454,41400.0
2006-05-16 14:30:00,37.59,37.75,37.58,37.64,9800.0,21.7512,21.8438,21.7454,21.7801,9800.0
2006-05-16 15:00:00,37.72,37.84,37.72,37.75,10500.0,21.8264,21.8959,21.8264,21.8438,10500.0
2006-05-16 15:30:00,37.75,37.8,37.63,37.69,34300.0,21.8438,21.8727,21.7743,21.8091,34300.0
2006-05-17 09:30:00,37.41,37.56,37.26,37.37,25400.0,21.647,21.7338,21.5602,21.6239,25400.0
2006-05-17 10:00:00,37.41,37.49,37.18,37.31,12000.0,21.647,21.6933,21.514,21.5892,12000.0
2006-05-17 10:30:00,37.35,37.49,37.3,37.4,7100.0,21.6123,21.6933,21.5834,21.6413,7100.0
2006-05-17 11:00:00,37.39,37.42,37.1,37.11,19700.0,21.6355,21.6528,21.4677,21.4735,19700.0
2006-05-17 11:30:00,37.11,37.27,37.1,37.13,12900.0,21.4735,21.566,21.4677,21.485,12900.0
2006-05-17 12:00:00,37.17,37.43,37.14,37.25,10700.0,21.5082,21.6586,21.4908,21.5545,10700.0
2006-05-17 12:30:00,37.25,37.43,37.25,37.36,9300.0,21.5545,21.6586,21.5545,21.6181,9300.0
2006-05-17 13:00:00,37.32,37.4,37.19,37.24,3400.0,21.595,21.6413,21.5197,21.5487,3400.0
2006-05-17 13:30:00,37.25,37.5,37.21,37.44,11500.0,21.5545,21.6991,21.5313,21.6644,11500.0
2006-05-17 14:00:00,37.43,37.43,37.18,37.24,12500.0,21.6586,21.6586,21.514,21.5487,12500.0
2006-05-17 14:30:00,37.22,37.25,37.11,37.21,14900.0,21.5371,21.5545,21.4735,21.5313,14900.0
2006-05-17 15:00:00,37.18,37.36,37.16,37.23,8900.0,21.514,21.6181,21.5024,21.5429,8900.0
2006-05-17 15:30:00,37.26,37.34,37.17,37.18,52700.0,21.5602,21.6065,21.5082,21.514,52700.0
2006-05-18 09:30:00,37.35,37.59,37.34,37.41,9300.0,21.6123,21.7512,21.6065,21.647,9300.0
2006-05-18 10:00:00,37.47,37.79,37.42,37.76,15200.0,21.6818,21.8669,21.6528,21.8496,15200.0
2006-05-18 10:30:00,37.75,37.83,37.68,37.68,30300.0,21.8438,21.8901,21.8033,21.8033,30300.0
2006-05-18 11:00:00,37.71,37.71,37.36,37.55,17000.0,21.8206,21.8206,21.6181,21.7281,17000.0
2006-05-18 11:30:00,37.55,37.64,37.48,37.53,20400.0,21.7281,21.7801,21.6875,21.7165,20400.0
2006-05-18 12:00:00,37.5,37.83,37.5,37.73,39800.0,21.6991,21.8901,21.6991,21.8322,39800.0
2006-05-18 12:30:00,37.73,37.74,37.6,37.7,13200.0,21.8322,21.838,21.757,21.8148,13200.0
2006-05-18 13:00:00,37.71,37.73,37.6,37.62,12000.0,21.8206,21.8322,21.757,21.7686,12000.0
2006-05-18 13:30:00,37.63,37.74,37.59,37.66,10000.0,21.7743,21.838,21.7512,21.7917,10000.0
2006-05-18 14:00:00,37.69,37.7,37.56,37.58,11300.0,21.8091,21.8148,21.7338,21.7454,11300.0
2006-05-18 14:30:00,37.53,37.61,37.45,37.46,15600.0,21.7165,21.7628,21.6702,21.676,15600.0
2006-05-18 15:00:00,37.49,37.57,37.25,37.29,14400.0,21.6933,21.7396,21.5545,21.5776,14400.0
2006-05-18 15:30:00,37.29,37.46,37.1,37.1,42400.0,21.5776,21.676,21.4677,21.4677,42400.0
2006-05-19 09:30:00,36.76,36.96,36.71,36.89,27900.0,21.2709,21.3867,21.242,21.3461,27900.0
2006-05-19 10:00:00,36.95,37.01,36.65,36.77,11000.0,21.3809,21.4156,21.2073,21.2767,11000.0
2006-05-19 10:30:00,36.75,36.97,36.72,36.94,10900.0,21.2651,21.3924,21.2478,21.3751,10900.0
2006-05-19 11:00:00,36.9,37.04,36.79,37.01,20700.0,21.3519,21.4329,21.2883,21.4156,20700.0
2006-05-19 11:30:00,37.01,37.03,36.91,36.94,13700.0,21.4156,21.4272,21.3577,21.3751,13700.0
2006-05-19 12:00:00,36.95,37.19,36.95,37.16,10600.0,21.3809,21.5197,21.3809,21.5024,10600.0
2006-05-19 12:30:00,37.1,37.56,37.1,37.46,55700.0,21.4677,21.7338,21.4677,21.676,55700.0
2006-05-19 13:00:00,37.43,37.69,37.36,37.6,23600.0,21.6586,21.8091,21.6181,21.757,23600.0
2006-05-19 13:30:00,37.56,37.73,37.52,37.58,23400.0,21.7338,21.8322,21.7107,21.7454,23400.0
2006-05-19 14:00:00,37.59,37.61,37.38,37.4,8000.0,21.7512,21.7628,21.6297,21.6413,8000.0
2006-05-19 14:30:00,37.39,37.39,36.99,37.05,15900.0,21.6355,21.6355,21.404,21.4387,15900.0
2006-05-19 15:00:00,37.05,37.26,36.9,37.26,28900.0,21.4387,21.5602,21.3519,21.5602,28900.0
2006-05-19 15:30:00,37.25,37.37,37.09,37.24,30200.0,21.5545,21.6239,21.4619,21.5487,30200.0
2006-05-22 09:30:00,37.24,37.3,37.02,37.05,16200.0,21.5487,21.5834,21.4214,21.4387,16200.0
2006-05-22 10:00:00,37.06,37.06,36.8,36.94,18300.0,21.4445,21.4445,21.2941,21.3751,18300.0
2006-05-22 10:30:00,36.99,37.06,36.9,37.0,14600.0,21.404,21.4445,21.3519,21.4098,14600.0
2006-05-22 11:00:00,37.01,37.08,36.9,36.91,18400.0,21.4156,21.4561,21.3519,21.3577,18400.0
2006-05-22 11:30:00,36.94,37.01,36.65,36.85,20900.0,21.3751,21.4156,21.2073,21.323,20900.0
2006-05-22 12:00:00,36.91,37.19,36.88,36.88,18800.0,21.3577,21.5197,21.3404,21.3404,18800.0
2006-05-22 12:30:00,36.98,37.04,36.81,36.83,12800.0,21.3982,21.4329,21.2999,21.3114,12800.0
2006-05-22 13:00:00,36.85,36.93,36.79,36.92,5400.0,21.323,21.3693,21.2883,21.3635,5400.0
2006-05-22 13:30:00,36.86,36.9,36.7,36.78,19000.0,21.3288,21.3519,21.2362,21.2825,19000.0
2006-05-22 14:00:00,36.78,37.01,36.63,37.01,17200.0,21.2825,21.4156,21.1957,21.4156,17200.0
2006-05-22 14:30:00,37.0,37.02,36.8,36.83,11500.0,21.4098,21.4214,21.2941,21.3114,11500.0
2006-05-22 15:00:00,36.81,37.06,36.81,36.99,35500.0,21.2999,21.4445,21.2999,21.404,35500.0
2006-05-22 15:30:00,37.01,37.1,36.87,36.9,34100.0,21.4156,21.4677,21.3346,21.3519,34100.0
2006-05-23 09:30:00,37.13,37.34,37.06,37.17,18600.0,21.485,21.6065,21.4445,21.5082,18600.0
2006-05-23 10:00:00,37.2,37.22,36.94,37.0,18700.0,21.5255,21.5371,21.3751,21.4098,18700.0
2006-05-23 10:30:00,37.02,37.13,36.94,36.98,16200.0,21.4214,21.485,21.3751,21.3982,16200.0
2006-05-23 11:00:00,37.0,37.07,37.0,37.03,10200.0,21.4098,21.4503,21.4098,21.4272,10200.0
2006-05-23 11:30:00,37.02,37.13,36.96,36.97,8100.0,21.4214,21.485,21.3867,21.3924,8100.0
2006-05-23 12:00:00,36.97,37.09,36.97,37.01,16400.0,21.3924,21.4619,21.3924,21.4156,16400.0
2006-05-23 12:30:00,37.02,37.02,36.89,36.89,6200.0,21.4214,21.4214,21.3461,21.3461,6200.0
2006-05-23 13:00:00,36.89,36.95,36.89,36.95,4600.0,21.3461,21.3809,21.3461,21.3809,4600.0
2006-05-23 13:30:00,36.96,37.05,36.84,36.88,7100.0,21.3867,21.4387,21.3172,21.3404,7100.0
2006-05-23 14:00:00,36.87,36.88,36.66,36.66,15500.0,21.3346,21.3404,21.2131,21.2131,15500.0
2006-05-23 14:30:00,36.68,36.79,36.53,36.57,19400.0,21.2246,21.2883,21.1378,21.161,19400.0
2006-05-23 15:00:00,36.57,36.73,36.53,36.59,18500.0,21.161,21.2536,21.1378,21.1726,18500.0
2006-05-23 15:30:00,36.58,36.67,36.44,36.51,60600.0,21.1668,21.2188,21.0858,21.1263,60600.0
2006-05-24 09:30:00,36.35,36.6,36.25,36.48,27600.0,21.0337,21.1783,20.9758,21.1089,27600.0
2006-05-24 10:00:00,36.49,36.7,36.37,36.66,19700.0,21.1147,21.2362,21.0453,21.2131,19700.0
2006-05-24 10:30:00,36.71,36.84,36.55,36.56,16300.0,21.242,21.3172,21.1494,21.1552,16300.0
2006-05-24 11:00:00,36.59,36.6,36.35,36.35,17600.0,21.1726,21.1783,21.0337,21.0337,17600.0
2006-05-24 11:30:00,36.38,36.57,36.24,36.5,18100.0,21.051,21.161,20.97,21.1205,18100.0
2006-05-24 12:00:00,36.5,36.66,36.37,36.43,10000.0,21.1205,21.2131,21.0453,21.08,10000.0
2006-05-24 12:30:00,36.43,36.44,36.22,36.38,12400.0,21.08,21.0858,20.9585,21.051,12400.0
2006-05-24 13:00:00,36.37,36.55,36.23,36.36,16400.0,21.0453,21.1494,20.9642,21.0395,16400.0
2006-05-24 13:30:00,36.37,36.74,36.29,36.66,23700.0,21.0453,21.2594,20.999,21.2131,23700.0
2006-05-24 14:00:00,36.66,36.76,36.26,36.26,22000.0,21.2131,21.2709,20.9816,20.9816,22000.0
2006-05-24 14:30:00,36.27,36.7,36.27,36.65,24800.0,20.9874,21.2362,20.9874,21.2073,24800.0
2006-05-24 15:00:00,36.68,36.76,36.53,36.6,28700.0,21.2246,21.2709,21.1378,21.1783,28700.0
2006-05-24 15:30:00,36.6,36.89,36.6,36.69,61000.0,21.1783,21.3461,21.1783,21.2304,61000.0
2006-05-25 09:30:00,37.0,37.09,36.82,37.07,13400.0,21.4098,21.4619,21.3056,21.4503,13400.0
2006-05-25 10:00:00,37.12,37.16,36.9,37.14,19400.0,21.4792,21.5024,21.3519,21.4908,19400.0
2006-05-25 10:30:00,37.14,37.3,37.13,37.29,23100.0,21.4908,21.5834,21.485,21.5776,23100.0
2006-05-25 11:00:00,37.28,37.56,37.27,37.56,31400.0,21.5718,21.7338,21.566,21.7338,31400.0
2006-05-25 11:30:00,37.52,37.62,37.5,37.6,58800.0,21.7107,21.7686,21.6991,21.757,58800.0
2006-05-25 12:00:00,37.6,37.6,37.33,37.44,29000.0,21.757,21.757,21.6008,21.6644,29000.0
2006-05-25 12:30:00,37.41,37.5,37.31,37.5,25600.0,21.647,21.6991,21.5892,21.6991,25600.0
2006-05-25 13:00:00,37.5,37.51,37.45,37.5,17700.0,21.6991,21.7049,21.6702,21.6991,17700.0
2006-05-25 13:30:00,37.51,37.64,37.45,37.6,23100.0,21.7049,21.7801,21.6702,21.757,23100.0
2006-05-25 14:00:00,37.59,37.73,37.57,37.6,63100.0,21.7512,21.8322,21.7396,21.757,63100.0
2006-05-25 14:30:00,37.6,37.75,37.56,37.74,34400.0,21.757,21.8438,21.7338,21.838,34400.0
2006-05-25 15:00:00,37.77,37.77,37.6,37.73,23900.0,21.8554,21.8554,21.757,21.8322,23900.0
2006-05-25 15:30:00,37.69,37.77,37.52,37.61,31100.0,21.8091,21.8554,21.7107,21.7628,31100.0
2006-05-26 09:30:00,37.6,37.92,37.57,37.81,23600.0,21.757,21.9422,21.7396,21.8785,23600.0
2006-05-26 10:00:00,37.8,37.9,37.7,37.81,27700.0,21.8727,21.9306,21.8148,21.8785,27700.0
2006-05-26 10:30:00,37.82,37.82,37.46,37.61,19700.0,21.8843,21.8843,21.676,21.7628,19700.0
2006-05-26 11:00:00,37.66,37.75,37.55,37.7,12100.0,21.7917,21.8438,21.7281,21.8148,12100.0
2006-05-26 11:30:00,37.71,37.79,37.69,37.7,14500.0,21.8206,21.8669,21.8091,21.8148,14500.0
2006-05-26 12:00:00,37.72,37.75,37.62,37.72,29300.0,21.8264,21.8438,21.7686,21.8264,29300.0
2006-05-26 12:30:00,37.71,37.75,37.68,37.73,5700.0,21.8206,21.8438,21.8033,21.8322,5700.0
2006-05-26 13:00:00,37.71,37.75,37.7,37.75,18600.0,21.8206,21.8438,21.8148,21.8438,18600.0
2006-05-26 13:30:00,37.75,37.99,37.71,37.96,30000.0,21.8438,21.9827,21.8206,21.9653,30000.0
2006-05-26 14:00:00,37.97,37.99,37.86,37.86,11600.0,21.9711,21.9827,21.9074,21.9074,11600.0
2006-05-26 14:30:00,37.87,37.9,37.73,37.73,11800.0,21.9132,21.9306,21.8322,21.8322,11800.0
2006-05-26 15:00:00,37.73,37.8,37.55,37.65,52500.0,21.8322,21.8727,21.7281,21.7859,52500.0
2006-05-26 15:30:00,37.68,37.7,37.6,37.7,43800.0,21.8033,21.8148,21.757,21.8148,43800.0
2006-05-30 09:30:00,37.59,37.67,37.22,37.44,19200.0,21.7512,21.7975,21.5371,21.6644,19200.0
2006-05-30 10:00:00,37.45,37.56,37.37,37.42,14800.0,21.6702,21.7338,21.6239,21.6528,14800.0
2006-05-30 10:30:00,37.4,37.71,37.4,37.66,14600.0,21.6413,21.8206,21.6413,21.7917,14600.0
2006-05-30 11:00:00,37.64,37.67,37.5,37.55,10900.0,21.7801,21.7975,21.6991,21.7281,10900.0
2006-05-30 11:30:00,37.55,37.61,37.47,37.53,20300.0,21.7281,21.7628,21.6818,21.7165,20300.0
2006-05-30 12:00:00,37.49,37.55,37.4,37.55,4700.0,21.6933,21.7281,21.6413,21.7281,4700.0
2006-05-30 12:30:00,37.55,37.61,37.38,37.42,10300.0,21.7281,21.7628,21.6297,21.6528,10300.0
2006-05-30 13:00:00,37.42,37.52,37.35,37.44,12400.0,21.6528,21.7107,21.6123,21.6644,12400.0
2006-05-30 13:30:00,37.44,37.5,37.35,37.5,8300.0,21.6644,21.6991,21.6123,21.6991,8300.0
2006-05-30 14:00:00,37.47,37.57,37.43,37.51,10800.0,21.6818,21.7396,21.6586,21.7049,10800.0
2006-05-30 14:30:00,37.54,37.64,37.53,37.56,12100.0,21.7223,21.7801,21.7165,21.7338,12100.0
2006-05-30 15:00:00,37.56,37.58,37.32,37.41,26600.0,21.7338,21.7454,21.595,21.647,26600.0
2006-05-30 15:30:00,37.36,37.37,37.01,37.06,34200.0,21.6181,21.6239,21.4156,21.4445,34200.0
2006-05-31 09:30:00,37.3,37.3,36.82,36.86,45500.0,21.5834,21.5834,21.3056,21.3288,45500.0
2006-05-31 10:00:00,36.86,36.97,36.57,36.94,24200.0,21.3288,21.3924,21.161,21.3751,24200.0
2006-05-31 10:30:00,37.0,37.19,36.97,37.07,11300.0,21.4098,21.5197,21.3924,21.4503,11300.0
2006-05-31 11:00:00,37.09,37.2,37.0,37.2,11500.0,21.4619,21.5255,21.4098,21.5255,11500.0
2006-05-31 11:30:00,37.21,37.3,36.82,36.85,43200.0,21.5313,21.5834,21.3056,21.323,43200.0
2006-05-31 12:00:00,36.92,37.04,36.86,37.04,13800.0,21.3635,21.4329,21.3288,21.4329,13800.0
2006-05-31 12:30:00,37.04,37.09,36.98,37.0,6600.0,21.4329,21.4619,21.3982,21.4098,6600.0
2006-05-31 13:00:00,37.03,37.06,36.95,36.97,13200.0,21.4272,21.4445,21.3809,21.3924,13200.0
2006-05-31 13:30:00,36.97,37.01,36.79,36.85,28600.0,21.3924,21.4156,21.2883,21.323,28600.0
2006-05-31 14:00:00,36.8,37.01,36.59,36.61,41600.0,21.2941,21.4156,21.1726,21.1841,41600.0
2006-05-31 14:30:00,36.6,36.85,36.6,36.8,23200.0,21.1783,21.323,21.1783,21.2941,23200.0
2006-05-31 15:00:00,36.81,36.86,36.73,36.83,46900.0,21.2999,21.3288,21.2536,21.3114,46900.0
2006-05-31 15:30:00,36.83,37.08,36.74,37.02,72000.0,21.3114,21.4561,21.2594,21.4214,72000.0
2006-06-01 09:30:00,37.1,37.49,37.1,37.44,23900.0,21.4677,21.6933,21.4677,21.6644,23900.0
2006-06-01 10:00:00,37.29,37.63,37.26,37.62,13200.0,21.5776,21.7743,21.5602,21.7686,13200.0
2006-06-01 10:30:00,37.62,37.81,37.62,37.78,22900.0,21.7686,21.8785,21.7686,21.8611,22900.0
2006-06-01 11:00:00,37.76,37.91,37.74,37.8,32000.0,21.8496,21.9364,21.838,21.8727,32000.0
2006-06-01 11:30:00,37.8,37.9,37.75,37.75,11500.0,21.8727,21.9306,21.8438,21.8438,11500.0
2006-06-01 12:00:00,37.76,37.76,37.6,37.6,2600.0,21.8496,21.8496,21.757,21.757,2600.0
2006-06-01 12:30:00,37.6,37.72,37.53,37.53,14600.0,21.757,21.8264,21.7165,21.7165,14600.0
2006-06-01 13:00:00,37.53,37.66,37.53,37.63,6700.0,21.7165,21.7917,21.7165,21.7743,6700.0
2006-06-01 13:30:00,37.64,37.8,37.64,37.77,25200.0,21.7801,21.8727,21.7801,21.8554,25200.0
2006-06-01 14:00:00,37.77,37.89,37.76,37.84,27400.0,21.8554,21.9248,21.8496,21.8959,27400.0
2006-06-01 14:30:00,37.9,38.05,37.87,37.99,32500.0,21.9306,22.0174,21.9132,21.9827,32500.0
2006-06-01 15:00:00,37.99,38.0,37.93,37.98,38200.0,21.9827,21.9884,21.9479,21.9769,38200.0
2006-06-01 15:30:00,37.96,38.1,37.87,38.0,60700.0,21.9653,22.0463,21.9132,21.9884,60700.0
2006-06-02 09:30:00,38.5,38.56,38.09,38.16,41700.0,22.2778,22.3125,22.0405,22.081,41700.0
2006-06-02 10:00:00,38.1,38.24,38.0,38.17,23600.0,22.0463,22.1273,21.9884,22.0868,23600.0
2006-06-02 10:30:00,38.2,38.24,38.03,38.06,26400.0,22.1042,22.1273,22.0058,22.0232,26400.0
2006-06-02 11:00:00,38.09,38.13,38.01,38.04,11500.0,22.0405,22.0637,21.9942,22.0116,11500.0
2006-06-02 11:30:00,38.09,38.14,38.02,38.05,10600.0,22.0405,22.0695,22.0,22.0174,10600.0
2006-06-02 12:00:00,38.04,38.15,38.0,38.14,13300.0,22.0116,22.0752,21.9884,22.0695,13300.0
2006-06-02 12:30:00,38.11,38.3,38.11,38.26,10500.0,22.0521,22.162,22.0521,22.1389,10500.0
2006-06-02 13:00:00,38.24,38.51,38.24,38.46,12500.0,22.1273,22.2836,22.1273,22.2546,12500.0
2006-06-02 13:30:00,38.49,38.49,38.32,38.42,6400.0,22.272,22.272,22.1736,22.2315,6400.0
2006-06-02 14:00:00,38.42,38.42,38.31,38.35,6800.0,22.2315,22.2315,22.1678,22.191,6800.0
2006-06-02 14:30:00,38.35,38.47,38.3,38.38,13800.0,22.191,22.2604,22.162,22.2083,13800.0
2006-06-02 15:00:00,38.4,38.43,38.31,38.35,10700.0,22.2199,22.2373,22.1678,22.191,10700.0
2006-06-02 15:30:00,38.36,38.4,38.26,38.36,23300.0,22.1968,22.2199,22.1389,22.1968,23300.0
2006-06-05 09:30:00,38.17,38.48,37.96,38.46,12400.0,22.0868,22.2662,21.9653,22.2546,12400.0
2006-06-05 10:00:00,38.46,38.94,38.4,38.84,39600.0,22.2546,22.5324,22.2199,22.4745,39600.0
2006-06-05 10:30:00,38.85,39.05,38.82,39.01,20800.0,22.4803,22.596,22.4629,22.5729,20800.0
2006-06-05 11:00:00,39.01,39.1,38.91,38.92,18800.0,22.5729,22.625,22.515,22.5208,18800.0
2006-06-05 11:30:00,38.89,38.99,38.82,38.93,22100.0,22.5034,22.5613,22.4629,22.5266,22100.0
2006-06-05 12:00:00,38.94,38.94,38.78,38.85,17700.0,22.5324,22.5324,22.4398,22.4803,17700.0
2006-06-05 12:30:00,38.85,38.9,38.77,38.83,12300.0,22.4803,22.5092,22.434,22.4687,12300.0
2006-06-05 13:00:00,38.81,38.9,38.8,38.83,11700.0,22.4571,22.5092,22.4514,22.4687,11700.0
2006-06-05 13:30:00,38.83,38.86,38.75,38.79,22600.0,22.4687,22.4861,22.4224,22.4456,22600.0
2006-06-05 14:00:00,38.78,38.8,38.63,38.73,49300.0,22.4398,22.4514,22.353,22.4109,49300.0
2006-06-05 14:30:00,38.72,38.73,38.53,38.67,24200.0,22.4051,22.4109,22.2951,22.3761,24200.0
2006-06-05 15:00:00,38.65,38.66,38.37,38.52,44000.0,22.3646,22.3703,22.2025,22.2893,44000.0
2006-06-05 15:30:00,38.55,38.59,38.28,38.28,52100.0,22.3067,22.3298,22.1505,22.1505,52100.0
2006-06-06 09:30:00,38.25,38.3,37.4,37.74,26700.0,22.1331,22.162,21.6413,21.838,26700.0
2006-06-06 10:00:00,37.79,38.08,37.75,38.08,17600.0,21.8669,22.0347,21.8438,22.0347,17600.0
2006-06-06 10:30:00,38.11,38.2,37.84,37.87,21000.0,22.0521,22.1042,21.8959,21.9132,21000.0
2006-06-06 11:00:00,37.87,38.01,37.8,37.97,17200.0,21.9132,21.9942,21.8727,21.9711,17200.0
2006-06-06 11:30:00,37.97,37.97,37.7,37.87,13800.0,21.9711,21.9711,21.8148,21.9132,13800.0
2006-06-06 12:00:00,37.87,38.14,37.86,37.98,13200.0,21.9132,22.0695,21.9074,21.9769,13200.0
2006-06-06 12:30:00,38.04,38.25,37.99,38.25,17400.0,22.0116,22.1331,21.9827,22.1331,17400.0
2006-06-06 13:00:00,38.25,38.32,38.1,38.26,16300.0,22.1331,22.1736,22.0463,22.1389,16300.0
2006-06-06 13:30:00,38.26,38.29,38.07,38.25,19400.0,22.1389,22.1562,22.0289,22.1331,19400.0
2006-06-06 14:00:00,38.22,38.22,38.01,38.12,21900.0,22.1157,22.1157,21.9942,22.0579,21900.0
2006-06-06 14:30:00,38.14,38.14,37.84,37.88,20800.0,22.0695,22.0695,21.8959,21.919,20800.0
2006-06-06 15:00:00,37.88,38.11,37.88,37.96,41300.0,21.919,22.0521,21.919,21.9653,41300.0
2006-06-06 15:30:00,37.97,38.27,37.95,38.23,54400.0,21.9711,22.1447,21.9595,22.1215,54400.0
2006-06-07 09:30:00,38.3,38.45,38.05,38.18,14200.0,22.162,22.2488,22.0174,22.0926,14200.0
2006-06-07 10:00:00,38.2,38.67,38.16,38.65,20700.0,22.1042,22.3761,22.081,22.3646,20700.0
2006-06-07 10:30:00,38.66,38.8,38.53,38.69,29600.0,22.3703,22.4514,22.2951,22.3877,29600.0
2006-06-07 11:00:00,38.73,38.79,38.59,38.62,8000.0,22.4109,22.4456,22.3298,22.3472,8000.0
2006-06-07 11:30:00,38.6,38.93,38.6,38.93,11000.0,22.3356,22.5266,22.3356,22.5266,11000.0
2006-06-07 12:00:00,38.93,38.99,38.8,38.84,10800.0,22.5266,22.5613,22.4514,22.4745,10800.0
2006-06-07 12:30:00,38.83,38.94,38.77,38.77,15000.0,22.4687,22.5324,22.434,22.434,15000.0
2006-06-07 13:00:00,38.77,38.86,38.76,38.85,6100.0,22.434,22.4861,22.4282,22.4803,6100.0
2006-06-07 13:30:00,38.83,38.83,38.61,38.63,18700.0,22.4687,22.4687,22.3414,22.353,18700.0
2006-06-07 14:00:00,38.56,38.61,38.28,38.61,24700.0,22.3125,22.3414,22.1505,22.3414,24700.0
2006-06-07 14:30:00,38.6,38.6,38.23,38.29,17100.0,22.3356,22.3356,22.1215,22.1562,17100.0
2006-06-07 15:00:00,38.29,38.35,38.07,38.15,20200.0,22.1562,22.191,22.0289,22.0752,20200.0
2006-06-07 15:30:00,38.13,38.4,38.13,38.2,29800.0,22.0637,22.2199,22.0637,22.1042,29800.0
2006-06-08 09:30:00,38.05,38.25,37.9,37.93,12500.0,22.0174,22.1331,21.9306,21.9479,12500.0
2006-06-08 10:00:00,37.9,38.22,37.79,37.8,13700.0,21.9306,22.1157,21.8669,21.8727,13700.0
2006-06-08 10:30:00,37.74,37.98,37.7,37.98,12400.0,21.838,21.9769,21.8148,21.9769,12400.0
2006-06-08 11:00:00,37.99,38.23,37.64,37.79,11700.0,21.9827,22.1215,21.7801,21.8669,11700.0
2006-06-08 11:30:00,37.79,37.79,37.45,37.54,22700.0,21.8669,21.8669,21.6702,21.7223,22700.0
2006-06-08 12:00:00,37.6,38.02,37.6,37.92,23300.0,21.757,22.0,21.757,21.9422,23300.0
2006-06-08 12:30:00,37.92,38.05,37.75,37.95,20100.0,21.9422,22.0174,21.8438,21.9595,20100.0
2006-06-08 13:00:00,37.93,37.99,37.81,37.9,8600.0,21.9479,21.9827,21.8785,21.9306,8600.0
2006-06-08 13:30:00,37.91,38.43,37.9,38.42,37700.0,21.9364,22.2373,21.9306,22.2315,37700.0
2006-06-08 14:00:00,38.44,38.49,38.13,38.31,32200.0,22.243,22.272,22.0637,22.1678,32200.0
2006-06-08 14:30:00,38.34,38.5,38.27,38.34,34400.0,22.1852,22.2778,22.1447,22.1852,34400.0
2006-06-08 15:00:00,38.38,38.7,38.3,38.42,41600.0,22.2083,22.3935,22.162,22.2315,41600.0
2006-06-08 15:30:00,38.42,38.65,38.39,38.53,53600.0,22.2315,22.3646,22.2141,22.2951,53600.0
2006-06-09 09:30:00,38.7,38.95,38.53,38.9,15500.0,22.3935,22.5382,22.2951,22.5092,15500.0
2006-06-09 10:00:00,38.87,38.89,38.65,38.82,12200.0,22.4919,22.5034,22.3646,22.4629,12200.0
2006-06-09 10:30:00,38.89,39.0,38.78,38.9,7900.0,22.5034,22.5671,22.4398,22.5092,7900.0
2006-06-09 11:00:00,38.83,38.99,38.77,38.99,12100.0,22.4687,22.5613,22.434,22.5613,12100.0
2006-06-09 11:30:00,39.0,39.03,38.71,38.85,20300.0,22.5671,22.5844,22.3993,22.4803,20300.0
2006-06-09 12:00:00,38.85,38.9,38.8,38.85,5800.0,22.4803,22.5092,22.4514,22.4803,5800.0
2006-06-09 12:30:00,38.88,38.92,38.74,38.85,25300.0,22.4976,22.5208,22.4166,22.4803,25300.0
2006-06-09 13:00:00,38.77,38.95,38.71,38.89,37700.0,22.434,22.5382,22.3993,22.5034,37700.0
2006-06-09 13:30:00,38.92,38.99,38.84,38.95,17400.0,22.5208,22.5613,22.4745,22.5382,17400.0
2006-06-09 14:00:00,38.93,39.1,38.93,39.05,6300.0,22.5266,22.625,22.5266,22.596,6300.0
2006-06-09 14:30:00,39.05,39.13,39.01,39.06,12100.0,22.596,22.6423,22.5729,22.6018,12100.0
2006-06-09 15:00:00,39.0,39.0,38.81,38.86,41000.0,22.5671,22.5671,22.4571,22.4861,41000.0
2006-06-09 15:30:00,38.86,38.94,38.83,38.85,52300.0,22.4861,22.5324,22.4687,22.4803,52300.0
2006-06-12 09:30:00,38.75,38.75,38.32,38.45,11600.0,22.4224,22.4224,22.1736,22.2488,11600.0
2006-06-12 10:00:00,38.43,38.43,37.95,38.05,11700.0,22.2373,22.2373,21.9595,22.0174,11700.0
2006-06-12 10:30:00,38.16,38.33,38.14,38.28,14000.0,22.081,22.1794,22.0695,22.1505,14000.0
2006-06-12 11:00:00,38.28,38.28,38.01,38.13,13000.0,22.1505,22.1505,21.9942,22.0637,13000.0
2006-06-12 11:30:00,38.07,38.23,38.03,38.23,7300.0,22.0289,22.1215,22.0058,22.1215,7300.0
2006-06-12 12:00:00,38.25,38.25,38.1,38.22,7000.0,22.1331,22.1331,22.0463,22.1157,7000.0
2006-06-12 12:30:00,38.2,38.25,38.08,38.18,5300.0,22.1042,22.1331,22.0347,22.0926,5300.0
2006-06-12 13:00:00,38.15,38.19,38.05,38.15,4800.0,22.0752,22.0984,22.0174,22.0752,4800.0
2006-06-12 13:30:00,38.15,38.23,38.07,38.22,5000.0,22.0752,22.1215,22.0289,22.1157,5000.0
2006-06-12 14:00:00,38.22,38.3,38.11,38.29,9100.0,22.1157,22.162,22.0521,22.1562,9100.0
2006-06-12 14:30:00,38.27,38.32,38.07,38.25,14800.0,22.1447,22.1736,22.0289,22.1331,14800.0
2006-06-12 15:00:00,38.3,38.3,38.05,38.11,15000.0,22.162,22.162,22.0174,22.0521,15000.0
2006-06-12 15:30:00,38.12,38.2,38.0,38.03,34500.0,22.0579,22.1042,21.9884,22.0058,34500.0
2006-06-13 09:30:00,37.83,38.41,37.79,38.05,27800.0,21.8901,22.2257,21.8669,22.0174,27800.0
2006-06-13 10:00:00,38.02,38.13,37.82,38.08,16200.0,22.0,22.0637,21.8843,22.0347,16200.0
2006-06-13 10:30:00,38.05,38.12,37.74,37.74,14400.0,22.0174,22.0579,21.838,21.838,14400.0
2006-06-13 11:00:00,37.71,38.01,37.71,37.8,18800.0,21.8206,21.9942,21.8206,21.8727,18800.0
2006-06-13 11:30:00,37.8,37.98,37.79,37.92,21200.0,21.8727,21.9769,21.8669,21.9422,21200.0
2006-06-13 12:00:00,37.9,38.13,37.89,37.96,14900.0,21.9306,22.0637,21.9248,21.9653,14900.0
2006-06-13 12:30:00,38.0,38.01,37.9,37.99,8200.0,21.9884,21.9942,21.9306,21.9827,8200.0
2006-06-13 13:00:00,37.95,37.95,37.74,37.75,8400.0,21.9595,21.9595,21.838,21.8438,8400.0
2006-06-13 13:30:00,37.71,38.0,37.66,37.79,12300.0,21.8206,21.9884,21.7917,21.8669,12300.0
2006-06-13 14:00:00,37.77,37.77,37.54,37.73,13100.0,21.8554,21.8554,21.7223,21.8322,13100.0
2006-06-13 14:30:00,37.69,37.7,37.34,37.47,17900.0,21.8091,21.8148,21.6065,21.6818,17900.0
2006-06-13 15:00:00,37.47,37.81,37.26,37.71,31500.0,21.6818,21.8785,21.5602,21.8206,31500.0
2006-06-13 15:30:00,37.7,37.92,37.5,37.51,48600.0,21.8148,21.9422,21.6991,21.7049,48600.0
2006-06-14 09:30:00,37.6,37.61,37.38,37.54,16000.0,21.757,21.7628,21.6297,21.7223,16000.0
2006-06-14 10:00:00,37.55,37.66,37.4,37.4,9700.0,21.7281,21.7917,21.6413,21.6413,9700.0
2006-06-14 10:30:00,37.43,37.53,37.29,37.29,9900.0,21.6586,21.7165,21.5776,21.5776,9900.0
2006-06-14 11:00:00,37.37,37.44,37.26,37.41,8300.0,21.6239,21.6644,21.5602,21.647,8300.0
2006-06-14 11:30:00,37.41,37.47,37.28,37.37,4500.0,21.647,21.6818,21.5718,21.6239,4500.0
2006-06-14 12:00:00,37.42,37.48,37.37,37.44,3700.0,21.6528,21.6875,21.6239,21.6644,3700.0
2006-06-14 12:30:00,37.42,37.48,37.37,37.45,7200.0,21.6528,21.6875,21.6239,21.6702,7200.0
2006-06-14 13:00:00,37.48,37.48,37.21,37.33,20600.0,21.6875,21.6875,21.5313,21.6008,20600.0
2006-06-14 13:30:00,37.32,37.49,37.2,37.48,19900.0,21.595,21.6933,21.5255,21.6875,19900.0
2006-06-14 14:00:00,37.51,37.62,37.32,37.42,14500.0,21.7049,21.7686,21.595,21.6528,14500.0
2006-06-14 14:30:00,37.41,37.51,37.14,37.28,16300.0,21.647,21.7049,21.4908,21.5718,16300.0
2006-06-14 15:00:00,37.27,37.37,37.2,37.29,8200.0,21.566,21.6239,21.5255,21.5776,8200.0
2006-06-14 15:30:00,37.34,37.54,37.33,37.43,24000.0,21.6065,21.7223,21.6008,21.6586,24000.0
2006-06-15 09:30:00,37.47,37.63,37.4,37.54,21900.0,21.6818,21.7743,21.6413,21.7223,21900.0
2006-06-15 10:00:00,37.57,37.68,37.44,37.46,15100.0,21.7396,21.8033,21.6644,21.676,15100.0
2006-06-15 10:30:00,37.47,37.85,37.47,37.7,26600.0,21.6818,21.9016,21.6818,21.8148,26600.0
2006-06-15 11:00:00,37.7,37.84,37.7,37.71,21100.0,21.8148,21.8959,21.8148,21.8206,21100.0
2006-06-15 11:30:00,37.72,37.8,37.59,37.8,39400.0,21.8264,21.8727,21.7512,21.8727,39400.0
2006-06-15 12:00:00,37.75,37.82,37.69,37.82,7300.0,21.8438,21.8843,21.8091,21.8843,7300.0
2006-06-15 12:30:00,37.82,37.93,37.81,37.81,7700.0,21.8843,21.9479,21.8785,21.8785,7700.0
2006-06-15 13:00:00,37.8,37.85,37.74,37.74,5700.0,21.8727,21.9016,21.838,21.838,5700.0
2006-06-15 13:30:00,37.76,37.93,37.67,37.9,7700.0,21.8496,21.9479,21.7975,21.9306,7700.0
2006-06-15 14:00:00,37.97,38.09,37.95,37.97,9400.0,21.9711,22.0405,21.9595,21.9711,9400.0
2006-06-15 14:30:00,37.99,38.25,37.99,38.17,15400.0,21.9827,22.1331,21.9827,22.0868,15400.0
2006-06-15 15:00:00,38.22,38.27,38.1,38.23,21200.0,22.1157,22.1447,22.0463,22.1215,21200.0
2006-06-15 15:30:00,38.22,38.41,38.2,38.25,37700.0,22.1157,22.2257,22.1042,22.1331,37700.0
2006-06-16 09:30:00,38.05,38.32,37.98,38.1,193300.0,22.0174,22.1736,21.9769,22.0463,193300.0
2006-06-16 10:00:00,38.12,38.2,37.93,37.95,24100.0,22.0579,22.1042,21.9479,21.9595,24100.0
2006-06-16 10:30:00,37.95,38.02,37.79,37.85,10100.0,21.9595,22.0,21.8669,21.9016,10100.0
2006-06-16 11:00:00,37.88,38.19,37.88,37.9,9100.0,21.919,22.0984,21.919,21.9306,9100.0
2006-06-16 11:30:00,37.91,38.15,37.91,38.15,4400.0,21.9364,22.0752,21.9364,22.0752,4400.0
2006-06-16 12:00:00,38.17,38.17,37.98,37.98,12300.0,22.0868,22.0868,21.9769,21.9769,12300.0
2006-06-16 12:30:00,37.93,38.0,37.81,37.89,7300.0,21.9479,21.9884,21.8785,21.9248,7300.0
2006-06-16 13:00:00,37.92,37.92,37.76,37.87,9000.0,21.9422,21.9422,21.8496,21.9132,9000.0
2006-06-16 13:30:00,37.81,37.95,37.79,37.9,6000.0,21.8785,21.9595,21.8669,21.9306,6000.0
2006-06-16 14:00:00,37.92,38.0,37.86,37.89,10700.0,21.9422,21.9884,21.9074,21.9248,10700.0
2006-06-16 14:30:00,37.86,37.93,37.76,37.91,24100.0,21.9074,21.9479,21.8496,21.9364,24100.0
2006-06-16 15:00:00,37.95,38.01,37.91,37.97,9400.0,21.9595,21.9942,21.9364,21.9711,9400.0
2006-06-16 15:30:00,37.96,38.03,37.81,37.94,26900.0,21.9653,22.0058,21.8785,21.9537,26900.0
2006-06-19 09:30:00,38.02,38.12,37.52,37.64,12100.0,22.0,22.0579,21.7107,21.7801,12100.0
2006-06-19 10:00:00,37.71,37.71,37.33,37.39,11000.0,21.8206,21.8206,21.6008,21.6355,11000.0
2006-06-19 10:30:00,37.35,37.65,37.34,37.58,14800.0,21.6123,21.7859,21.6065,21.7454,14800.0
2006-06-19 11:00:00,37.58,37.69,37.4,37.61,12900.0,21.7454,21.8091,21.6413,21.7628,12900.0
2006-06-19 11:30:00,37.55,37.74,37.48,37.72,8500.0,21.7281,21.838,21.6875,21.8264,8500.0
2006-06-19 12:00:00,37.73,37.76,37.63,37.64,4000.0,21.8322,21.8496,21.7743,21.7801,4000.0
2006-06-19 12:30:00,37.69,37.71,37.64,37.69,3100.0,21.8091,21.8206,21.7801,21.8091,3100.0
2006-06-19 13:00:00,37.67,37.67,37.52,37.63,8100.0,21.7975,21.7975,21.7107,21.7743,8100.0
2006-06-19 13:30:00,37.6,37.61,37.41,37.5,10700.0,21.757,21.7628,21.647,21.6991,10700.0
2006-06-19 14:00:00,37.5,37.63,37.45,37.57,11200.0,21.6991,21.7743,21.6702,21.7396,11200.0
2006-06-19 14:30:00,37.58,37.63,37.39,37.43,14800.0,21.7454,21.7743,21.6355,21.6586,14800.0
2006-06-19 15:00:00,37.42,37.69,37.42,37.67,9200.0,21.6528,21.8091,21.6528,21.7975,9200.0
2006-06-19 15:30:00,37.67,37.69,37.41,37.41,14600.0,21.7975,21.8091,21.647,21.647,14600.0
2006-06-20 09:30:00,37.4,37.52,37.22,37.31,24800.0,21.6413,21.7107,21.5371,21.5892,24800.0
2006-06-20 10:00:00,37.31,37.61,37.25,37.49,13600.0,21.5892,21.7628,21.5545,21.6933,13600.0
2006-06-20 10:30:00,37.41,37.59,37.41,37.57,5400.0,21.647,21.7512,21.647,21.7396,5400.0
2006-06-20 11:00:00,37.56,37.77,37.56,37.76,9900.0,21.7338,21.8554,21.7338,21.8496,9900.0
2006-06-20 11:30:00,37.72,37.77,37.62,37.67,5200.0,21.8264,21.8554,21.7686,21.7975,5200.0
2006-06-20 12:00:00,37.69,37.7,37.54,37.58,5100.0,21.8091,21.8148,21.7223,21.7454,5100.0
2006-06-20 12:30:00,37.56,37.56,37.34,37.41,6600.0,21.7338,21.7338,21.6065,21.647,6600.0
2006-06-20 13:00:00,37.45,37.46,37.39,37.41,8100.0,21.6702,21.676,21.6355,21.647,8100.0
2006-06-20 13:30:00,37.41,37.44,37.26,37.36,11700.0,21.647,21.6644,21.5602,21.6181,11700.0
2006-06-20 14:00:00,37.36,37.4,37.31,37.33,12400.0,21.6181,21.6413,21.5892,21.6008,12400.0
2006-06-20 14:30:00,37.35,37.57,37.31,37.51,10500.0,21.6123,21.7396,21.5892,21.7049,10500.0
2006-06-20 15:00:00,37.5,37.58,37.46,37.55,9900.0,21.6991,21.7454,21.676,21.7281,9900.0
2006-06-20 15:30:00,37.49,37.51,37.4,37.47,45600.0,21.6933,21.7049,21.6413,21.6818,45600.0
2006-06-21 09:30:00,37.4,37.65,37.34,37.56,11300.0,21.6413,21.7859,21.6065,21.7338,11300.0
2006-06-21 10:00:00,37.61,37.7,37.44,37.44,15400.0,21.7628,21.8148,21.6644,21.6644,15400.0
2006-06-21 10:30:00,37.49,37.66,37.46,37.52,29100.0,21.6933,21.7917,21.676,21.7107,29100.0
2006-06-21 11:00:00,37.52,37.73,37.51,37.73,10200.0,21.7107,21.8322,21.7049,21.8322,10200.0
2006-06-21 11:30:00,37.7,37.96,37.7,37.85,18000.0,21.8148,21.9653,21.8148,21.9016,18000.0
2006-06-21 12:00:00,37.88,38.0,37.88,37.9,11300.0,21.919,21.9884,21.919,21.9306,11300.0
2006-06-21 12:30:00,37.9,38.09,37.88,38.03,14900.0,21.9306,22.0405,21.919,22.0058,14900.0
2006-06-21 13:00:00,38.01,38.08,37.9,37.96,14900.0,21.9942,22.0347,21.9306,21.9653,14900.0
2006-06-21 13:30:00,37.94,38.06,37.92,38.01,14400.0,21.9537,22.0232,21.9422,21.9942,14400.0
2006-06-21 14:00:00,38.06,38.07,38.0,38.0,14300.0,22.0232,22.0289,21.9884,21.9884,14300.0
2006-06-21 14:30:00,38.03,38.1,38.0,38.05,16700.0,22.0058,22.0463,21.9884,22.0174,16700.0
2006-06-21 15:00:00,38.05,38.05,37.92,38.0,15300.0,22.0174,22.0174,21.9422,21.9884,15300.0
2006-06-21 15:30:00,37.94,38.04,37.93,38.01,26100.0,21.9537,22.0116,21.9479,21.9942,26100.0
2006-06-22 09:30:00,38.0,38.02,37.8,37.93,12000.0,21.9884,22.0,21.8727,21.9479,12000.0
2006-06-22 10:00:00,37.91,37.93,37.68,37.7,7900.0,21.9364,21.9479,21.8033,21.8148,7900.0
2006-06-22 10:30:00,37.71,37.83,37.71,37.83,4400.0,21.8206,21.8901,21.8206,21.8901,4400.0
2006-06-22 11:00:00,37.81,37.87,37.8,37.83,11200.0,21.8785,21.9132,21.8727,21.8901,11200.0
2006-06-22 11:30:00,37.83,37.83,37.61,37.64,36400.0,21.8901,21.8901,21.7628,21.7801,36400.0
2006-06-22 12:00:00,37.65,37.69,37.6,37.6,5400.0,21.7859,21.8091,21.757,21.757,5400.0
2006-06-22 12:30:00,37.6,37.65,37.51,37.65,11200.0,21.757,21.7859,21.7049,21.7859,11200.0
2006-06-22 13:00:00,37.63,37.71,37.6,37.64,6000.0,21.7743,21.8206,21.757,21.7801,6000.0
2006-06-22 13:30:00,37.64,37.64,37.51,37.58,9600.0,21.7801,21.7801,21.7049,21.7454,9600.0
2006-06-22 14:00:00,37.59,37.68,37.55,37.68,9000.0,21.7512,21.8033,21.7281,21.8033,9000.0
2006-06-22 14:30:00,37.67,37.68,37.57,37.68,6700.0,21.7975,21.8033,21.7396,21.8033,6700.0
2006-06-22 15:00:00,37.67,37.7,37.6,37.63,7800.0,21.7975,21.8148,21.757,21.7743,7800.0
2006-06-22 15:30:00,37.65,37.7,37.58,37.62,13700.0,21.7859,21.8148,21.7454,21.7686,13700.0
2006-06-23 09:30:00,37.5,37.51,37.31,37.31,15200.0,21.6991,21.7049,21.5892,21.5892,15200.0
2006-06-23 10:00:00,37.32,37.42,37.25,37.35,11700.0,21.595,21.6528,21.5545,21.6123,11700.0
2006-06-23 10:30:00,37.34,37.42,37.3,37.33,7000.0,21.6065,21.6528,21.5834,21.6008,7000.0
2006-06-23 11:00:00,37.33,37.33,37.15,37.22,16900.0,21.6008,21.6008,21.4966,21.5371,16900.0
2006-06-23 11:30:00,37.21,37.23,37.15,37.18,7900.0,21.5313,21.5429,21.4966,21.514,7900.0
2006-06-23 12:00:00,37.18,37.57,37.16,37.53,18300.0,21.514,21.7396,21.5024,21.7165,18300.0
2006-06-23 12:30:00,37.55,37.55,37.44,37.49,5900.0,21.7281,21.7281,21.6644,21.6933,5900.0
2006-06-23 13:00:00,37.47,37.48,37.4,37.4,9700.0,21.6818,21.6875,21.6413,21.6413,9700.0
2006-06-23 13:30:00,37.38,37.42,37.27,37.31,14800.0,21.6297,21.6528,21.566,21.5892,14800.0
2006-06-23 14:00:00,37.28,37.32,37.22,37.3,11100.0,21.5718,21.595,21.5371,21.5834,11100.0
2006-06-23 14:30:00,37.3,37.36,37.2,37.21,14700.0,21.5834,21.6181,21.5255,21.5313,14700.0
2006-06-23 15:00:00,37.21,37.33,37.2,37.33,12500.0,21.5313,21.6008,21.5255,21.6008,12500.0
2006-06-23 15:30:00,37.3,37.35,37.2,37.25,17500.0,21.5834,21.6123,21.5255,21.5545,17500.0
2006-06-26 09:30:00,37.4,37.41,37.23,37.35,14800.0,21.6413,21.647,21.5429,21.6123,14800.0
2006-06-26 10:00:00,37.34,37.5,37.34,37.38,10000.0,21.6065,21.6991,21.6065,21.6297,10000.0
2006-06-26 10:30:00,37.45,37.45,37.32,37.44,9600.0,21.6702,21.6702,21.595,21.6644,9600.0
2006-06-26 11:00:00,37.44,37.48,37.38,37.44,4100.0,21.6644,21.6875,21.6297,21.6644,4100.0
2006-06-26 11:30:00,37.44,37.52,37.4,37.45,22000.0,21.6644,21.7107,21.6413,21.6702,22000.0
2006-06-26 12:00:00,37.47,37.54,37.4,37.49,6100.0,21.6818,21.7223,21.6413,21.6933,6100.0
2006-06-26 12:30:00,37.5,37.64,37.44,37.6,5700.0,21.6991,21.7801,21.6644,21.757,5700.0
2006-06-26 13:00:00,37.62,37.72,37.58,37.67,14100.0,21.7686,21.8264,21.7454,21.7975,14100.0
2006-06-26 13:30:00,37.62,37.75,37.61,37.75,6100.0,21.7686,21.8438,21.7628,21.8438,6100.0
2006-06-26 14:00:00,37.74,37.85,37.66,37.74,28500.0,21.838,21.9016,21.7917,21.838,28500.0
2006-06-26 14:30:00,37.72,37.89,37.71,37.86,13100.0,21.8264,21.9248,21.8206,21.9074,13100.0
2006-06-26 15:00:00,37.83,37.95,37.78,37.93,10100.0,21.8901,21.9595,21.8611,21.9479,10100.0
2006-06-26 15:30:00,37.93,38.03,37.92,37.98,34700.0,21.9479,22.0058,21.9422,21.9769,34700.0
2006-06-27 09:30:00,38.0,38.3,37.95,38.29,31300.0,21.9884,22.162,21.9595,22.1562,31300.0
2006-06-27 10:00:00,38.28,38.3,37.93,38.02,10900.0,22.1505,22.162,21.9479,22.0,10900.0
2006-06-27 10:30:00,38.03,38.13,37.98,37.99,7000.0,22.0058,22.0637,21.9769,21.9827,7000.0
2006-06-27 11:00:00,37.99,38.04,37.84,38.0,14700.0,21.9827,22.0116,21.8959,21.9884,14700.0
2006-06-27 11:30:00,37.94,37.96,37.74,37.74,10000.0,21.9537,21.9653,21.838,21.838,10000.0
2006-06-27 12:00:00,37.75,37.83,37.66,37.66,8000.0,21.8438,21.8901,21.7917,21.7917,8000.0
2006-06-27 12:30:00,37.65,37.67,37.58,37.58,7700.0,21.7859,21.7975,21.7454,21.7454,7700.0
2006-06-27 13:00:00,37.6,37.73,37.6,37.72,5200.0,21.757,21.8322,21.757,21.8264,5200.0
2006-06-27 13:30:00,37.72,37.77,37.65,37.67,6600.0,21.8264,21.8554,21.7859,21.7975,6600.0
2006-06-27 14:00:00,37.68,37.77,37.5,37.52,12700.0,21.8033,21.8554,21.6991,21.7107,12700.0
2006-06-27 14:30:00,37.5,37.58,37.34,37.44,19700.0,21.6991,21.7454,21.6065,21.6644,19700.0
2006-06-27 15:00:00,37.49,37.6,37.4,37.55,32300.0,21.6933,21.757,21.6413,21.7281,32300.0
2006-06-27 15:30:00,37.55,37.57,37.3,37.41,39900.0,21.7281,21.7396,21.5834,21.647,39900.0
2006-06-28 09:30:00,36.9,36.93,36.59,36.86,23700.0,21.7584,21.7761,21.5756,21.7348,23700.0
2006-06-28 10:00:00,36.89,36.99,36.7,36.75,15600.0,21.7525,21.8115,21.6405,21.67,15600.0
2006-06-28 10:30:00,36.67,36.8,36.63,36.78,13500.0,21.6228,21.6995,21.5992,21.6877,13500.0
2006-06-28 11:00:00,36.74,36.74,36.56,36.63,10200.0,21.6641,21.6641,21.5579,21.5992,10200.0
2006-06-28 11:30:00,36.59,36.69,36.58,36.61,6600.0,21.5756,21.6346,21.5697,21.5874,6600.0
2006-06-28 12:00:00,36.63,36.68,36.58,36.65,4000.0,21.5992,21.6287,21.5697,21.611,4000.0
2006-06-28 12:30:00,36.62,36.65,36.56,36.57,6500.0,21.5933,21.611,21.5579,21.5638,6500.0
2006-06-28 13:00:00,36.58,36.65,36.58,36.61,6200.0,21.5697,21.611,21.5697,21.5874,6200.0
2006-06-28 13:30:00,36.61,36.61,36.48,36.53,22700.0,21.5874,21.5874,21.5108,21.5402,22700.0
2006-06-28 14:00:00,36.54,36.7,36.5,36.7,13700.0,21.5461,21.6405,21.5226,21.6405,13700.0
2006-06-28 14:30:00,36.71,36.86,36.66,36.76,30100.0,21.6464,21.7348,21.6169,21.6759,30100.0
2006-06-28 15:00:00,36.76,36.8,36.61,36.63,20700.0,21.6759,21.6995,21.5874,21.5992,20700.0
2006-06-28 15:30:00,36.63,36.72,36.55,36.72,41800.0,21.5992,21.6523,21.552,21.6523,41800.0
2006-06-29 09:30:00,37.12,37.12,36.89,37.06,31700.0,21.8881,21.8881,21.7525,21.8528,31700.0
2006-06-29 10:00:00,37.04,37.1,36.96,37.03,13200.0,21.841,21.8763,21.7938,21.8351,13200.0
2006-06-29 10:30:00,37.04,37.3,37.04,37.29,25100.0,21.841,21.9943,21.841,21.9884,25100.0
2006-06-29 11:00:00,37.3,37.36,37.25,37.35,40200.0,21.9943,22.0297,21.9648,22.0238,40200.0
2006-06-29 11:30:00,37.33,37.45,37.29,37.37,17700.0,22.012,22.0827,21.9884,22.0356,17700.0
2006-06-29 12:00:00,37.35,37.43,37.3,37.37,14400.0,22.0238,22.0709,21.9943,22.0356,14400.0
2006-06-29 12:30:00,37.38,37.38,37.3,37.32,6200.0,22.0415,22.0415,21.9943,22.0061,6200.0
2006-06-29 13:00:00,37.32,37.38,37.21,37.21,10700.0,22.0061,22.0415,21.9412,21.9412,10700.0
2006-06-29 13:30:00,37.21,37.28,37.18,37.18,10300.0,21.9412,21.9825,21.9235,21.9235,10300.0
2006-06-29 14:00:00,37.2,37.66,37.19,37.38,42300.0,21.9353,22.2066,21.9294,22.0415,42300.0
2006-06-29 14:30:00,37.37,38.08,37.3,37.93,46300.0,22.0356,22.4542,21.9943,22.3658,46300.0
2006-06-29 15:00:00,37.92,38.1,37.89,38.01,49100.0,22.3599,22.466,22.3422,22.4129,49100.0
2006-06-29 15:30:00,37.94,38.11,37.86,38.08,80900.0,22.3717,22.4719,22.3245,22.4542,80900.0
2006-06-30 09:30:00,38.05,38.1,37.86,38.0,22500.0,22.4365,22.466,22.3245,22.407,22500.0
2006-06-30 10:00:00,37.95,38.17,37.82,38.16,17800.0,22.3776,22.5073,22.3009,22.5014,17800.0
2006-06-30 10:30:00,38.15,38.24,38.03,38.19,16200.0,22.4955,22.5486,22.4247,22.5191,16200.0
2006-06-30 11:00:00,38.2,38.27,38.1,38.21,9100.0,22.525,22.5663,22.466,22.5309,9100.0
2006-06-30 11:30:00,38.2,38.37,38.2,38.3,5300.0,22.525,22.6252,22.525,22.5839,5300.0
2006-06-30 12:00:00,38.25,38.37,38.23,38.23,7500.0,22.5545,22.6252,22.5427,22.5427,7500.0
2006-06-30 12:30:00,38.24,38.35,38.24,38.31,14000.0,22.5486,22.6134,22.5486,22.5898,14000.0
2006-06-30 13:00:00,38.34,38.35,38.26,38.29,9000.0,22.6075,22.6134,22.5604,22.578,9000.0
2006-06-30 13:30:00,38.29,38.35,38.27,38.33,10000.0,22.578,22.6134,22.5663,22.6016,10000.0
2006-06-30 14:00:00,38.31,38.31,38.2,38.25,11100.0,22.5898,22.5898,22.525,22.5545,11100.0
2006-06-30 14:30:00,38.25,38.3,38.2,38.29,15600.0,22.5545,22.5839,22.525,22.578,15600.0
2006-06-30 15:00:00,38.27,38.28,38.18,38.18,10200.0,22.5663,22.5721,22.5132,22.5132,10200.0
2006-06-30 15:30:00,38.17,38.18,37.9,37.96,46100.0,22.5073,22.5132,22.3481,22.3835,46100.0
2006-07-03 09:30:00,37.86,37.9,37.65,37.65,24100.0,22.3245,22.3481,22.2007,22.2007,24100.0
2006-07-03 10:00:00,37.71,37.9,37.71,37.8,46500.0,22.236,22.3481,22.236,22.2891,46500.0
2006-07-03 10:30:00,37.83,37.91,37.78,37.85,17100.0,22.3068,22.354,22.2773,22.3186,17100.0
2006-07-03 11:00:00,37.83,37.98,37.83,37.89,21000.0,22.3068,22.3952,22.3068,22.3422,21000.0
2006-07-03 11:30:00,37.9,38.07,37.85,38.0,18800.0,22.3481,22.4483,22.3186,22.407,18800.0
2006-07-03 12:00:00,37.99,38.16,37.99,38.15,18400.0,22.4011,22.5014,22.4011,22.4955,18400.0
2006-07-03 12:30:00,38.12,38.36,38.12,38.34,19500.0,22.4778,22.6193,22.4778,22.6075,19500.0
2006-07-03 13:00:00,38.36,38.39,38.36,38.39,3000.0,22.6193,22.637,22.6193,22.637,3000.0
2006-07-03 13:30:00,38.39,38.39,38.39,38.39,0.0,22.637,22.637,22.637,22.637,0.0
2006-07-03 14:00:00,38.39,38.39,38.39,38.39,0.0,22.637,22.637,22.637,22.637,0.0
2006-07-03 14:30:00,38.39,38.39,38.39,38.39,0.0,22.637,22.637,22.637,22.637,0.0
2006-07-03 15:00:00,38.39,38.39,38.39,38.39,0.0,22.637,22.637,22.637,22.637,0.0
2006-07-03 15:30:00,38.39,38.39,38.39,38.39,0.0,22.637,22.637,22.637,22.637,0.0
2006-07-05 09:30:00,38.29,38.29,37.76,37.8,22600.0,22.578,22.578,22.2655,22.2891,22600.0
2006-07-05 10:00:00,37.83,38.2,37.75,38.12,10100.0,22.3068,22.525,22.2596,22.4778,10100.0
2006-07-05 10:30:00,38.12,38.33,38.05,38.06,14900.0,22.4778,22.6016,22.4365,22.4424,14900.0
2006-07-05 11:00:00,38.13,38.23,38.05,38.18,9700.0,22.4837,22.5427,22.4365,22.5132,9700.0
2006-07-05 11:30:00,38.16,38.28,38.13,38.24,6000.0,22.5014,22.5721,22.4837,22.5486,6000.0
2006-07-05 12:00:00,38.24,38.25,38.18,38.2,3000.0,22.5486,22.5545,22.5132,22.525,3000.0
2006-07-05 12:30:00,38.19,38.19,38.11,38.12,4500.0,22.5191,22.5191,22.4719,22.4778,4500.0
2006-07-05 13:00:00,38.16,38.4,38.1,38.32,7000.0,22.5014,22.6429,22.466,22.5957,7000.0
2006-07-05 13:30:00,38.3,38.37,38.12,38.21,9600.0,22.5839,22.6252,22.4778,22.5309,9600.0
2006-07-05 14:00:00,38.2,38.24,38.13,38.2,4400.0,22.525,22.5486,22.4837,22.525,4400.0
2006-07-05 14:30:00,38.21,38.47,38.2,38.3,10200.0,22.5309,22.6842,22.525,22.5839,10200.0
2006-07-05 15:00:00,38.29,38.33,38.18,38.26,14700.0,22.578,22.6016,22.5132,22.5604,14700.0
2006-07-05 15:30:00,38.23,38.29,38.12,38.29,19400.0,22.5427,22.578,22.4778,22.578,19400.0
2006-07-06 09:30:00,38.27,38.48,38.02,38.05,9300.0,22.5663,22.6901,22.4188,22.4365,9300.0
2006-07-06 10:00:00,38.03,38.34,37.99,38.34,16300.0,22.4247,22.6075,22.4011,22.6075,16300.0
2006-07-06 10:30:00,38.34,38.41,38.08,38.18,10900.0,22.6075,22.6488,22.4542,22.5132,10900.0
2006-07-06 11:00:00,38.19,38.23,38.13,38.17,9700.0,22.5191,22.5427,22.4837,22.5073,9700.0
2006-07-06 11:30:00,38.14,38.15,38.05,38.09,24600.0,22.4896,22.4955,22.4365,22.4601,24600.0
2006-07-06 12:00:00,38.1,38.17,38.06,38.17,12800.0,22.466,22.5073,22.4424,22.5073,12800.0
2006-07-06 12:30:00,38.17,38.17,38.07,38.07,6500.0,22.5073,22.5073,22.4483,22.4483,6500.0
2006-07-06 13:00:00,38.07,38.15,38.05,38.05,8400.0,22.4483,22.4955,22.4365,22.4365,8400.0
2006-07-06 13:30:00,38.05,38.14,38.04,38.12,5500.0,22.4365,22.4896,22.4306,22.4778,5500.0
2006-07-06 14:00:00,38.1,38.14,38.0,38.1,27900.0,22.466,22.4896,22.407,22.466,27900.0
2006-07-06 14:30:00,38.1,38.13,38.01,38.06,17900.0,22.466,22.4837,22.4129,22.4424,17900.0
2006-07-06 15:00:00,38.07,38.24,38.05,38.19,13100.0,22.4483,22.5486,22.4365,22.5191,13100.0
2006-07-06 15:30:00,38.19,38.32,38.15,38.31,19900.0,22.5191,22.5957,22.4955,22.5898,19900.0
2006-07-07 09:30:00,38.2,38.2,37.94,38.05,32300.0,22.525,22.525,22.3717,22.4365,32300.0
2006-07-07 10:00:00,38.03,38.26,37.96,38.1,8800.0,22.4247,22.5604,22.3835,22.466,8800.0
2006-07-07 10:30:00,38.06,38.24,37.95,38.22,16300.0,22.4424,22.5486,22.3776,22.5368,16300.0
2006-07-07 11:00:00,38.17,38.22,38.06,38.1,6100.0,22.5073,22.5368,22.4424,22.466,6100.0
2006-07-07 11:30:00,38.13,38.29,38.13,38.25,6200.0,22.4837,22.578,22.4837,22.5545,6200.0
2006-07-07 12:00:00,38.22,38.3,38.13,38.29,5800.0,22.5368,22.5839,22.4837,22.578,5800.0
2006-07-07 12:30:00,38.36,38.36,38.2,38.21,5600.0,22.6193,22.6193,22.525,22.5309,5600.0
2006-07-07 13:00:00,38.2,38.21,38.06,38.06,20300.0,22.525,22.5309,22.4424,22.4424,20300.0
2006-07-07 13:30:00,38.08,38.13,38.06,38.1,8100.0,22.4542,22.4837,22.4424,22.466,8100.0
2006-07-07 14:00:00,38.1,38.22,38.1,38.22,14200.0,22.466,22.5368,22.466,22.5368,14200.0
2006-07-07 14:30:00,38.21,38.21,37.98,38.01,41400.0,22.5309,22.5309,22.3952,22.4129,41400.0
2006-07-07 15:00:00,38.0,38.03,37.82,37.85,45700.0,22.407,22.4247,22.3009,22.3186,45700.0
2006-07-07 15:30:00,37.86,37.86,37.71,37.8,22200.0,22.3245,22.3245,22.236,22.2891,22200.0
2006-07-10 09:30:00,37.65,37.9,37.6,37.81,6500.0,22.2007,22.3481,22.1712,22.295,6500.0
2006-07-10 10:00:00,37.88,38.3,37.88,38.04,13800.0,22.3363,22.5839,22.3363,22.4306,13800.0
2006-07-10 10:30:00,38.05,38.39,38.01,38.39,6500.0,22.4365,22.637,22.4129,22.637,6500.0
2006-07-10 11:00:00,38.35,38.36,38.24,38.25,12100.0,22.6134,22.6193,22.5486,22.5545,12100.0
2006-07-10 11:30:00,38.31,38.31,38.16,38.25,7900.0,22.5898,22.5898,22.5014,22.5545,7900.0
2006-07-10 12:00:00,38.17,38.26,38.12,38.23,2300.0,22.5073,22.5604,22.4778,22.5427,2300.0
2006-07-10 12:30:00,38.25,38.3,38.15,38.19,5800.0,22.5545,22.5839,22.4955,22.5191,5800.0
2006-07-10 13:00:00,38.13,38.2,38.11,38.15,2200.0,22.4837,22.525,22.4719,22.4955,2200.0
2006-07-10 13:30:00,38.2,38.27,38.14,38.18,4400.0,22.525,22.5663,22.4896,22.5132,4400.0
2006-07-10 14:00:00,38.16,38.34,38.14,38.29,10700.0,22.5014,22.6075,22.4896,22.578,10700.0
2006-07-10 14:30:00,38.28,38.28,38.1,38.23,20200.0,22.5721,22.5721,22.466,22.5427,20200.0
2006-07-10 15:00:00,38.27,38.3,38.21,38.29,18900.0,22.5663,22.5839,22.5309,22.578,18900.0
2006-07-10 15:30:00,38.29,38.4,38.23,38.32,27000.0,22.578,22.6429,22.5427,22.5957,27000.0
2006-07-11 09:30:00,38.25,38.26,38.1,38.1,11200.0,22.5545,22.5604,22.466,22.466,11200.0
2006-07-11 10:00:00,38.11,38.21,37.99,38.14,14700.0,22.4719,22.5309,22.4011,22.4896,14700.0
2006-07-11 10:30:00,38.11,38.23,38.05,38.15,14000.0,22.4719,22.5427,22.4365,22.4955,14000.0
2006-07-11 11:00:00,38.15,38.22,38.14,38.19,8100.0,22.4955,22.5368,22.4896,22.5191,8100.0
2006-07-11 11:30:00,38.19,38.28,38.17,38.25,4400.0,22.5191,22.5721,22.5073,22.5545,4400.0
2006-07-11 12:00:00,38.23,38.34,38.21,38.23,4300.0,22.5427,22.6075,22.5309,22.5427,4300.0
2006-07-11 12:30:00,38.28,38.35,38.19,38.19,3500.0,22.5721,22.6134,22.5191,22.5191,3500.0
2006-07-11 13:00:00,38.19,38.24,38.17,38.18,3600.0,22.5191,22.5486,22.5073,22.5132,3600.0
2006-07-11 13:30:00,38.19,38.32,38.14,38.24,10600.0,22.5191,22.5957,22.4896,22.5486,10600.0
2006-07-11 14:00:00,38.32,38.45,38.27,38.43,13000.0,22.5957,22.6724,22.5663,22.6606,13000.0
2006-07-11 14:30:00,38.39,38.41,38.32,38.38,6700.0,22.637,22.6488,22.5957,22.6311,6700.0
2006-07-11 15:00:00,38.38,38.69,38.36,38.58,16900.0,22.6311,22.8139,22.6193,22.749,16900.0
2006-07-11 15:30:00,38.54,38.67,38.37,38.55,33500.0,22.7255,22.8021,22.6252,22.7314,33500.0
2006-07-12 09:30:00,38.6,38.66,38.36,38.5,11100.0,22.7608,22.7962,22.6193,22.7019,11100.0
2006-07-12 10:00:00,38.49,38.53,38.4,38.41,5800.0,22.696,22.7196,22.6429,22.6488,5800.0
2006-07-12 10:30:00,38.4,38.4,38.05,38.1,8000.0,22.6429,22.6429,22.4365,22.466,8000.0
2006-07-12 11:00:00,38.05,38.15,38.03,38.08,7300.0,22.4365,22.4955,22.4247,22.4542,7300.0
2006-07-12 11:30:00,38.12,38.31,38.12,38.29,4700.0,22.4778,22.5898,22.4778,22.578,4700.0
2006-07-12 12:00:00,38.32,38.34,38.19,38.21,8300.0,22.5957,22.6075,22.5191,22.5309,8300.0
2006-07-12 12:30:00,38.24,38.38,38.24,38.35,8100.0,22.5486,22.6311,22.5486,22.6134,8100.0
2006-07-12 13:00:00,38.32,38.32,38.18,38.2,9000.0,22.5957,22.5957,22.5132,22.525,9000.0
2006-07-12 13:30:00,38.17,38.24,38.11,38.16,7300.0,22.5073,22.5486,22.4719,22.5014,7300.0
2006-07-12 14:00:00,38.2,38.3,38.2,38.25,9100.0,22.525,22.5839,22.525,22.5545,9100.0
2006-07-12 14:30:00,38.29,38.33,38.15,38.17,10300.0,22.578,22.6016,22.4955,22.5073,10300.0
2006-07-12 15:00:00,38.19,38.4,38.17,38.36,11700.0,22.5191,22.6429,22.5073,22.6193,11700.0
2006-07-12 15:30:00,38.33,38.35,38.18,38.26,28100.0,22.6016,22.6134,22.5132,22.5604,28100.0
2006-07-13 09:30:00,38.2,38.2,37.99,37.99,14800.0,22.525,22.525,22.4011,22.4011,14800.0
2006-07-13 10:00:00,37.99,38.25,37.96,38.25,9600.0,22.4011,22.5545,22.3835,22.5545,9600.0
2006-07-13 10:30:00,38.16,38.41,38.15,38.15,14800.0,22.5014,22.6488,22.4955,22.4955,14800.0
2006-07-13 11:00:00,38.12,38.22,38.12,38.21,11700.0,22.4778,22.5368,22.4778,22.5309,11700.0
2006-07-13 11:30:00,38.21,38.25,38.07,38.12,31500.0,22.5309,22.5545,22.4483,22.4778,31500.0
2006-07-13 12:00:00,38.18,38.27,38.08,38.14,12600.0,22.5132,22.5663,22.4542,22.4896,12600.0
2006-07-13 12:30:00,38.14,38.16,37.98,38.03,28700.0,22.4896,22.5014,22.3952,22.4247,28700.0
2006-07-13 13:00:00,38.08,38.08,37.95,37.97,22200.0,22.4542,22.4542,22.3776,22.3894,22200.0
2006-07-13 13:30:00,37.96,37.99,37.85,37.87,20300.0,22.3835,22.4011,22.3186,22.3304,20300.0
2006-07-13 14:00:00,37.87,38.0,37.86,37.91,12500.0,22.3304,22.407,22.3245,22.354,12500.0
2006-07-13 14:30:00,37.9,37.94,37.67,37.75,21000.0,22.3481,22.3717,22.2125,22.2596,21000.0
2006-07-13 15:00:00,37.73,37.75,37.6,37.63,15100.0,22.2478,22.2596,22.1712,22.1889,15100.0
2006-07-13 15:30:00,37.63,37.71,37.52,37.62,22000.0,22.1889,22.236,22.124,22.183,22000.0
2006-07-14 09:30:00,37.5,37.53,37.15,37.36,18400.0,22.1122,22.1299,21.9058,22.0297,18400.0
2006-07-14 10:00:00,37.36,37.61,37.31,37.5,6500.0,22.0297,22.1771,22.0002,22.1122,6500.0
2006-07-14 10:30:00,37.51,37.6,37.38,37.4,9800.0,22.1181,22.1712,22.0415,22.0532,9800.0
2006-07-14 11:00:00,37.43,37.43,37.0,37.03,17500.0,22.0709,22.0709,21.8174,21.8351,17500.0
2006-07-14 11:30:00,37.04,37.22,36.92,37.22,20100.0,21.841,21.9471,21.7702,21.9471,20100.0
2006-07-14 12:00:00,37.25,37.29,37.06,37.14,9300.0,21.9648,21.9884,21.8528,21.8999,9300.0
2006-07-14 12:30:00,37.13,37.15,37.04,37.09,10200.0,21.894,21.9058,21.841,21.8705,10200.0
2006-07-14 13:00:00,37.09,37.14,36.95,37.13,10700.0,21.8705,21.8999,21.7879,21.894,10700.0
2006-07-14 13:30:00,37.14,37.31,37.11,37.12,14200.0,21.8999,22.0002,21.8822,21.8881,14200.0
2006-07-14 14:00:00,37.11,37.18,37.0,37.02,11600.0,21.8822,21.9235,21.8174,21.8292,11600.0
2006-07-14 14:30:00,37.01,37.26,37.01,37.13,12100.0,21.8233,21.9707,21.8233,21.894,12100.0
2006-07-14 15:00:00,37.18,37.36,37.1,37.2,15100.0,21.9235,22.0297,21.8763,21.9353,15100.0
2006-07-14 15:30:00,37.2,37.47,37.1,37.11,41900.0,21.9353,22.0945,21.8763,21.8822,41900.0
2006-07-17 09:30:00,37.48,37.63,37.36,37.45,15000.0,22.1004,22.1889,22.0297,22.0827,15000.0
2006-07-17 10:00:00,37.42,37.5,37.38,37.43,16700.0,22.065,22.1122,22.0415,22.0709,16700.0
2006-07-17 10:30:00,37.41,37.65,37.21,37.63,21400.0,22.0591,22.2007,21.9412,22.1889,21400.0
2006-07-17 11:00:00,37.64,37.79,37.39,37.47,21200.0,22.1948,22.2832,22.0474,22.0945,21200.0
2006-07-17 11:30:00,37.47,37.66,37.45,37.5,4800.0,22.0945,22.2066,22.0827,22.1122,4800.0
2006-07-17 12:00:00,37.52,37.57,37.43,37.54,5200.0,22.124,22.1535,22.0709,22.1358,5200.0
2006-07-17 12:30:00,37.54,37.63,37.5,37.62,5400.0,22.1358,22.1889,22.1122,22.183,5400.0
2006-07-17 13:00:00,37.59,37.74,37.49,37.74,5900.0,22.1653,22.2537,22.1063,22.2537,5900.0
2006-07-17 13:30:00,37.7,37.71,37.61,37.68,4100.0,22.2301,22.236,22.1771,22.2184,4100.0
2006-07-17 14:00:00,37.68,37.8,37.62,37.68,6500.0,22.2184,22.2891,22.183,22.2184,6500.0
2006-07-17 14:30:00,37.65,37.7,37.54,37.55,5700.0,22.2007,22.2301,22.1358,22.1417,5700.0
2006-07-17 15:00:00,37.52,37.6,37.45,37.53,11300.0,22.124,22.1712,22.0827,22.1299,11300.0
2006-07-17 15:30:00,37.52,37.6,37.41,37.52,18500.0,22.124,22.1712,22.0591,22.124,18500.0
2006-07-18 09:30:00,37.93,38.03,37.7,38.01,20100.0,22.3658,22.4247,22.2301,22.4129,20100.0
2006-07-18 10:00:00,38.04,38.05,37.73,37.92,13800.0,22.4306,22.4365,22.2478,22.3599,13800.0
2006-07-18 10:30:00,37.94,38.0,37.89,37.9,10000.0,22.3717,22.407,22.3422,22.3481,10000.0
2006-07-18 11:00:00,37.82,37.87,37.66,37.75,7500.0,22.3009,22.3304,22.2066,22.2596,7500.0
2006-07-18 11:30:00,37.69,37.82,37.63,37.81,13500.0,22.2242,22.3009,22.1889,22.295,13500.0
2006-07-18 12:00:00,37.76,37.82,37.66,37.81,4400.0,22.2655,22.3009,22.2066,22.295,4400.0
2006-07-18 12:30:00,37.81,37.95,37.75,37.75,6300.0,22.295,22.3776,22.2596,22.2596,6300.0
2006-07-18 13:00:00,37.78,37.78,37.66,37.76,11700.0,22.2773,22.2773,22.2066,22.2655,11700.0
2006-07-18 13:30:00,37.75,37.78,37.64,37.72,7400.0,22.2596,22.2773,22.1948,22.2419,7400.0
2006-07-18 14:00:00,37.73,38.13,37.73,38.1,17500.0,22.2478,22.4837,22.2478,22.466,17500.0
2006-07-18 14:30:00,38.06,38.28,38.06,38.16,17500.0,22.4424,22.5721,22.4424,22.5014,17500.0
2006-07-18 15:00:00,38.18,38.23,38.03,38.11,18100.0,22.5132,22.5427,22.4247,22.4719,18100.0
2006-07-18 15:30:00,38.11,38.41,38.11,38.39,32400.0,22.4719,22.6488,22.4719,22.637,32400.0
2006-07-19 09:30:00,38.34,38.75,38.3,38.69,20200.0,22.6075,22.8493,22.5839,22.8139,20200.0
2006-07-19 10:00:00,38.73,39.19,38.73,39.15,57500.0,22.8375,23.1087,22.8375,23.0852,57500.0
2006-07-19 10:30:00,39.14,39.2,39.0,39.06,29700.0,23.0793,23.1146,22.9967,23.0321,29700.0
2006-07-19 11:00:00,39.13,39.24,39.03,39.18,32000.0,23.0734,23.1382,23.0144,23.1028,32000.0
2006-07-19 11:30:00,39.17,39.21,39.07,39.12,15400.0,23.0969,23.1205,23.038,23.0675,15400.0
2006-07-19 12:00:00,39.08,39.15,39.0,39.1,13400.0,23.0439,23.0852,22.9967,23.0557,13400.0
2006-07-19 12:30:00,39.11,39.15,39.06,39.09,11200.0,23.0616,23.0852,23.0321,23.0498,11200.0
2006-07-19 13:00:00,39.11,39.2,39.08,39.16,20100.0,23.0616,23.1146,23.0439,23.091,20100.0
2006-07-19 13:30:00,39.19,39.19,39.09,39.09,6200.0,23.1087,23.1087,23.0498,23.0498,6200.0
2006-07-19 14:00:00,39.1,39.19,39.06,39.19,22700.0,23.0557,23.1087,23.0321,23.1087,22700.0
2006-07-19 14:30:00,39.19,39.25,39.04,39.13,31600.0,23.1087,23.1441,23.0203,23.0734,31600.0
2006-07-19 15:00:00,39.1,39.11,38.93,39.08,18500.0,23.0557,23.0616,22.9554,23.0439,18500.0
2006-07-19 15:30:00,39.08,39.11,38.99,39.11,32400.0,23.0439,23.0616,22.9908,23.0616,32400.0
2006-07-20 09:30:00,39.11,39.17,38.81,38.81,18800.0,23.0616,23.0969,22.8847,22.8847,18800.0
2006-07-20 10:00:00,38.93,38.98,38.72,38.86,9600.0,22.9554,22.9849,22.8316,22.9141,9600.0
2006-07-20 10:30:00,38.85,38.91,38.73,38.83,12300.0,22.9083,22.9436,22.8375,22.8965,12300.0
2006-07-20 11:00:00,38.84,38.85,38.65,38.68,6100.0,22.9024,22.9083,22.7903,22.808,6100.0
2006-07-20 11:30:00,38.7,38.72,38.61,38.72,6200.0,22.8198,22.8316,22.7667,22.8316,6200.0
2006-07-20 12:00:00,38.7,38.72,38.65,38.65,12900.0,22.8198,22.8316,22.7903,22.7903,12900.0
2006-07-20 12:30:00,38.63,38.72,38.62,38.69,7800.0,22.7785,22.8316,22.7726,22.8139,7800.0
2006-07-20 13:00:00,38.72,38.77,38.68,38.74,1800.0,22.8316,22.8611,22.808,22.8434,1800.0
2006-07-20 13:30:00,38.73,38.75,38.54,38.66,10200.0,22.8375,22.8493,22.7255,22.7962,10200.0
2006-07-20 14:00:00,38.64,38.67,38.5,38.5,18800.0,22.7844,22.8021,22.7019,22.7019,18800.0
2006-07-20 14:30:00,38.58,38.72,38.54,38.54,9400.0,22.749,22.8316,22.7255,22.7255,9400.0
2006-07-20 15:00:00,38.58,38.63,38.45,38.48,18900.0,22.749,22.7785,22.6724,22.6901,18900.0
2006-07-20 15:30:00,38.46,38.52,38.24,38.25,34500.0,22.6783,22.7137,22.5486,22.5545,34500.0
2006-07-21 09:30:00,38.0,38.09,37.4,37.73,36600.0,22.407,22.4601,22.0532,22.2478,36600.0
2006-07-21 10:00:00,37.71,37.71,37.45,37.59,29100.0,22.236,22.236,22.0827,22.1653,29100.0
2006-07-21 10:30:00,37.6,37.8,37.58,37.78,27300.0,22.1712,22.2891,22.1594,22.2773,27300.0
2006-07-21 11:00:00,37.75,37.77,37.53,37.55,18600.0,22.2596,22.2714,22.1299,22.1417,18600.0
2006-07-21 11:30:00,37.59,37.83,37.59,37.78,18800.0,22.1653,22.3068,22.1653,22.2773,18800.0
2006-07-21 12:00:00,37.78,37.83,37.65,37.78,47200.0,22.2773,22.3068,22.2007,22.2773,47200.0
2006-07-21 12:30:00,37.79,37.8,37.62,37.63,11300.0,22.2832,22.2891,22.183,22.1889,11300.0
2006-07-21 13:00:00,37.6,37.74,37.56,37.64,7900.0,22.1712,22.2537,22.1476,22.1948,7900.0
2006-07-21 13:30:00,37.63,37.8,37.6,37.74,6100.0,22.1889,22.2891,22.1712,22.2537,6100.0
2006-07-21 14:00:00,37.72,37.72,37.56,37.64,6100.0,22.2419,22.2419,22.1476,22.1948,6100.0
2006-07-21 14:30:00,37.7,37.77,37.51,37.53,16000.0,22.2301,22.2714,22.1181,22.1299,16000.0
2006-07-21 15:00:00,37.52,37.65,37.5,37.56,11800.0,22.124,22.2007,22.1122,22.1476,11800.0
2006-07-21 15:30:00,37.58,37.69,37.5,37.5,30800.0,22.1594,22.2242,22.1122,22.1122,30800.0
2006-07-24 09:30:00,37.7,37.84,37.43,37.72,17000.0,22.2301,22.3127,22.0709,22.2419,17000.0
2006-07-24 10:00:00,37.64,37.8,37.58,37.62,14600.0,22.1948,22.2891,22.1594,22.183,14600.0
2006-07-24 10:30:00,37.66,37.9,37.61,37.81,14600.0,22.2066,22.3481,22.1771,22.295,14600.0
2006-07-24 11:00:00,37.83,37.89,37.58,37.64,22300.0,22.3068,22.3422,22.1594,22.1948,22300.0
2006-07-24 11:30:00,37.61,37.82,37.6,37.71,14900.0,22.1771,22.3009,22.1712,22.236,14900.0
2006-07-24 12:00:00,37.71,37.84,37.63,37.67,17300.0,22.236,22.3127,22.1889,22.2125,17300.0
2006-07-24 12:30:00,37.67,37.76,37.6,37.69,11200.0,22.2125,22.2655,22.1712,22.2242,11200.0
2006-07-24 13:00:00,37.72,37.74,37.66,37.74,6500.0,22.2419,22.2537,22.2066,22.2537,6500.0
2006-07-24 13:30:00,37.72,37.75,37.66,37.67,34600.0,22.2419,22.2596,22.2066,22.2125,34600.0
2006-07-24 14:00:00,37.68,37.7,37.63,37.63,8800.0,22.2184,22.2301,22.1889,22.1889,8800.0
2006-07-24 14:30:00,37.64,37.65,37.54,37.57,28100.0,22.1948,22.2007,22.1358,22.1535,28100.0
2006-07-24 15:00:00,37.58,37.72,37.57,37.72,29300.0,22.1594,22.2419,22.1535,22.2419,29300.0
2006-07-24 15:30:00,37.72,37.8,37.68,37.8,38900.0,22.2419,22.2891,22.2184,22.2891,38900.0
2006-07-25 09:30:00,37.89,38.29,37.63,38.18,47500.0,22.3422,22.578,22.1889,22.5132,47500.0
2006-07-25 10:00:00,38.18,38.35,38.12,38.12,23600.0,22.5132,22.6134,22.4778,22.4778,23600.0
2006-07-25 10:30:00,38.12,38.12,37.8,38.05,21000.0,22.4778,22.4778,22.2891,22.4365,21000.0
2006-07-25 11:00:00,38.11,38.17,38.04,38.17,7200.0,22.4719,22.5073,22.4306,22.5073,7200.0
2006-07-25 11:30:00,38.22,38.22,38.1,38.13,6200.0,22.5368,22.5368,22.466,22.4837,6200.0
2006-07-25 12:00:00,38.15,38.3,38.12,38.23,7100.0,22.4955,22.5839,22.4778,22.5427,7100.0
2006-07-25 12:30:00,38.2,38.27,38.2,38.2,9900.0,22.525,22.5663,22.525,22.525,9900.0
2006-07-25 13:00:00,38.17,38.21,38.12,38.15,6300.0,22.5073,22.5309,22.4778,22.4955,6300.0
2006-07-25 13:30:00,38.17,38.23,38.07,38.13,6800.0,22.5073,22.5427,22.4483,22.4837,6800.0
2006-07-25 14:00:00,38.13,38.13,38.01,38.08,9800.0,22.4837,22.4837,22.4129,22.4542,9800.0
2006-07-25 14:30:00,38.1,38.22,38.05,38.16,23200.0,22.466,22.5368,22.4365,22.5014,23200.0
2006-07-25 15:00:00,38.17,38.26,38.14,38.2,44100.0,22.5073,22.5604,22.4896,22.525,44100.0
2006-07-25 15:30:00,38.2,38.28,38.04,38.19,25400.0,22.525,22.5721,22.4306,22.5191,25400.0
2006-07-26 09:30:00,38.25,39.6,38.25,39.4,167700.0,22.5545,23.3505,22.5545,23.2326,167700.0
2006-07-26 10:00:00,39.47,39.5,39.16,39.43,54300.0,23.2738,23.2915,23.091,23.2503,54300.0
2006-07-26 10:30:00,39.45,39.54,39.29,39.42,47200.0,23.262,23.3151,23.1677,23.2444,47200.0
2006-07-26 11:00:00,39.42,40.0,39.4,39.65,59300.0,23.2444,23.5864,23.2326,23.38,59300.0
2006-07-26 11:30:00,39.64,39.64,39.44,39.63,37200.0,23.3741,23.3741,23.2562,23.3682,37200.0
2006-07-26 12:00:00,39.64,39.77,39.35,39.37,53200.0,23.3741,23.4507,23.2031,23.2149,53200.0
2006-07-26 12:30:00,39.37,39.43,39.18,39.24,20300.0,23.2149,23.2503,23.1028,23.1382,20300.0
2006-07-26 13:00:00,39.21,39.47,39.2,39.27,23200.0,23.1205,23.2738,23.1146,23.1559,23200.0
2006-07-26 13:30:00,39.27,39.38,39.24,39.28,19100.0,23.1559,23.2208,23.1382,23.1618,19100.0
2006-07-26 14:00:00,39.28,39.49,39.16,39.34,36200.0,23.1618,23.2856,23.091,23.1972,36200.0
2006-07-26 14:30:00,39.35,39.75,39.35,39.69,36300.0,23.2031,23.4389,23.2031,23.4036,36300.0
2006-07-26 15:00:00,39.71,39.72,39.55,39.62,33400.0,23.4154,23.4213,23.321,23.3623,33400.0
2006-07-26 15:30:00,39.65,39.77,39.61,39.71,45700.0,23.38,23.4507,23.3564,23.4154,45700.0
2006-07-27 09:30:00,39.75,39.95,39.69,39.75,28800.0,23.4389,23.5569,23.4036,23.4389,28800.0
2006-07-27 10:00:00,39.75,39.92,39.68,39.91,44200.0,23.4389,23.5392,23.3977,23.5333,44200.0
2006-07-27 10:30:00,39.91,40.1,39.68,39.8,59500.0,23.5333,23.6453,23.3977,23.4684,59500.0
2006-07-27 11:00:00,39.8,39.89,39.74,39.82,50200.0,23.4684,23.5215,23.433,23.4802,50200.0
2006-07-27 11:30:00,39.84,39.89,39.78,39.89,40800.0,23.492,23.5215,23.4566,23.5215,40800.0
2006-07-27 12:00:00,39.88,40.0,39.87,39.96,51100.0,23.5156,23.5864,23.5097,23.5628,51100.0
2006-07-27 12:30:00,39.98,40.14,39.96,40.05,26000.0,23.5746,23.6689,23.5628,23.6158,26000.0
2006-07-27 13:00:00,40.05,40.14,39.97,40.07,24100.0,23.6158,23.6689,23.5687,23.6276,24100.0
2006-07-27 13:30:00,40.03,40.08,39.85,39.94,27000.0,23.6041,23.6335,23.4979,23.551,27000.0
2006-07-27 14:00:00,39.97,40.1,39.89,40.1,28400.0,23.5687,23.6453,23.5215,23.6453,28400.0
2006-07-27 14:30:00,40.1,40.16,40.04,40.16,18900.0,23.6453,23.6807,23.6099,23.6807,18900.0
2006-07-27 15:00:00,40.15,40.21,39.9,39.9,41400.0,23.6748,23.7102,23.5274,23.5274,41400.0
2006-07-27 15:30:00,39.92,40.03,39.87,39.94,39900.0,23.5392,23.6041,23.5097,23.551,39900.0
2006-07-28 09:30:00,40.14,40.27,39.96,40.22,14700.0,23.6689,23.7456,23.5628,23.7161,14700.0
2006-07-28 10:00:00,40.14,40.2,39.86,39.89,9200.0,23.6689,23.7043,23.5038,23.5215,9200.0
2006-07-28 10:30:00,39.84,40.1,39.84,40.02,33200.0,23.492,23.6453,23.492,23.5982,33200.0
2006-07-28 11:00:00,40.03,40.3,40.03,40.24,21900.0,23.6041,23.7633,23.6041,23.7279,21900.0
2006-07-28 11:30:00,40.24,40.3,40.15,40.25,10000.0,23.7279,23.7633,23.6748,23.7338,10000.0
2006-07-28 12:00:00,40.21,40.21,40.14,40.2,13800.0,23.7102,23.7102,23.6689,23.7043,13800.0
2006-07-28 12:30:00,40.19,40.24,40.16,40.24,12000.0,23.6984,23.7279,23.6807,23.7279,12000.0
2006-07-28 13:00:00,40.24,40.31,40.12,40.17,12100.0,23.7279,23.7692,23.6571,23.6866,12100.0
2006-07-28 13:30:00,40.2,40.21,40.09,40.14,6900.0,23.7043,23.7102,23.6394,23.6689,6900.0
2006-07-28 14:00:00,40.14,40.21,40.12,40.18,16900.0,23.6689,23.7102,23.6571,23.6925,16900.0
2006-07-28 14:30:00,40.18,40.36,40.15,40.36,32400.0,23.6925,23.7986,23.6748,23.7986,32400.0
2006-07-28 15:00:00,40.36,40.5,40.33,40.41,40900.0,23.7986,23.8812,23.7809,23.8281,40900.0
2006-07-28 15:30:00,40.41,40.61,40.41,40.5,51900.0,23.8281,23.9461,23.8281,23.8812,51900.0
2006-07-31 09:30:00,40.4,40.6,40.32,40.5,13200.0,23.8222,23.9402,23.7751,23.8812,13200.0
2006-07-31 10:00:00,40.44,40.55,40.26,40.55,17500.0,23.8458,23.9107,23.7397,23.9107,17500.0
2006-07-31 10:30:00,40.54,40.54,40.35,40.38,10300.0,23.9048,23.9048,23.7927,23.8104,10300.0
2006-07-31 11:00:00,40.45,40.46,40.28,40.28,21200.0,23.8517,23.8576,23.7515,23.7515,21200.0
2006-07-31 11:30:00,40.29,40.47,40.29,40.37,16700.0,23.7574,23.8635,23.7574,23.8045,16700.0
2006-07-31 12:00:00,40.41,40.48,40.39,40.41,11100.0,23.8281,23.8694,23.8163,23.8281,11100.0
2006-07-31 12:30:00,40.4,40.41,40.26,40.26,16900.0,23.8222,23.8281,23.7397,23.7397,16900.0
2006-07-31 13:00:00,40.26,40.33,40.15,40.19,7800.0,23.7397,23.7809,23.6748,23.6984,7800.0
2006-07-31 13:30:00,40.15,40.36,40.15,40.27,7600.0,23.6748,23.7986,23.6748,23.7456,7600.0
2006-07-31 14:00:00,40.25,40.39,40.2,40.26,10600.0,23.7338,23.8163,23.7043,23.7397,10600.0
2006-07-31 14:30:00,40.26,40.27,40.16,40.25,10000.0,23.7397,23.7456,23.6807,23.7338,10000.0
2006-07-31 15:00:00,40.23,40.47,40.23,40.32,14500.0,23.722,23.8635,23.722,23.7751,14500.0
2006-07-31 15:30:00,40.33,40.44,40.23,40.23,33300.0,23.7809,23.8458,23.722,23.722,33300.0
2006-08-01 09:30:00,39.8,39.8,39.36,39.42,58200.0,23.4684,23.4684,23.209,23.2444,58200.0
2006-08-01 10:00:00,39.46,39.63,39.27,39.59,35300.0,23.2679,23.3682,23.1559,23.3446,35300.0
2006-08-01 10:30:00,39.63,39.87,39.6,39.68,26100.0,23.3682,23.5097,23.3505,23.3977,26100.0
2006-08-01 11:00:00,39.68,39.96,39.68,39.96,58300.0,23.3977,23.5628,23.3977,23.5628,58300.0
2006-08-01 11:30:00,39.96,40.21,39.96,40.15,15500.0,23.5628,23.7102,23.5628,23.6748,15500.0
2006-08-01 12:00:00,40.16,40.29,40.13,40.25,17900.0,23.6807,23.7574,23.663,23.7338,17900.0
2006-08-01 12:30:00,40.23,40.63,40.22,40.5,75100.0,23.722,23.9578,23.7161,23.8812,75100.0
2006-08-01 13:00:00,40.53,40.55,40.4,40.41,20900.0,23.8989,23.9107,23.8222,23.8281,20900.0
2006-08-01 13:30:00,40.41,40.45,40.37,40.43,16100.0,23.8281,23.8517,23.8045,23.8399,16100.0
2006-08-01 14:00:00,40.39,40.45,40.31,40.33,10900.0,23.8163,23.8517,23.7692,23.7809,10900.0
2006-08-01 14:30:00,40.32,40.4,40.26,40.3,17700.0,23.7751,23.8222,23.7397,23.7633,17700.0
2006-08-01 15:00:00,40.31,40.33,40.22,40.27,21300.0,23.7692,23.7809,23.7161,23.7456,21300.0
2006-08-01 15:30:00,40.27,40.5,40.21,40.25,39900.0,23.7456,23.8812,23.7102,23.7338,39900.0
2006-08-02 09:30:00,40.35,40.48,40.26,40.32,12000.0,23.7927,23.8694,23.7397,23.7751,12000.0
2006-08-02 10:00:00,40.32,40.43,40.26,40.4,8600.0,23.7751,23.8399,23.7397,23.8222,8600.0
2006-08-02 10:30:00,40.41,40.42,40.35,40.4,10000.0,23.8281,23.834,23.7927,23.8222,10000.0
2006-08-02 11:00:00,40.4,40.53,40.39,40.45,10600.0,23.8222,23.8989,23.8163,23.8517,10600.0
2006-08-02 11:30:00,40.46,40.97,40.46,40.97,91500.0,23.8576,24.1583,23.8576,24.1583,91500.0
2006-08-02 12:00:00,40.91,41.0,40.88,40.96,19100.0,24.123,24.176,24.1053,24.1524,19100.0
2006-08-02 12:30:00,40.93,40.98,40.86,40.89,12900.0,24.1347,24.1642,24.0935,24.1112,12900.0
2006-08-02 13:00:00,40.89,40.92,40.85,40.85,9000.0,24.1112,24.1288,24.0876,24.0876,9000.0
2006-08-02 13:30:00,40.84,40.85,40.8,40.82,7300.0,24.0817,24.0876,24.0581,24.0699,7300.0
2006-08-02 14:00:00,40.81,40.91,40.77,40.77,19000.0,24.064,24.123,24.0404,24.0404,19000.0
2006-08-02 14:30:00,40.77,40.87,40.72,40.81,35300.0,24.0404,24.0994,24.0109,24.064,35300.0
2006-08-02 15:00:00,40.83,40.84,40.7,40.78,32100.0,24.0758,24.0817,23.9991,24.0463,32100.0
2006-08-02 15:30:00,40.79,40.9,40.78,40.85,64700.0,24.0522,24.1171,24.0463,24.0876,64700.0
2006-08-03 09:30:00,40.7,40.89,40.67,40.89,28400.0,23.9991,24.1112,23.9814,24.1112,28400.0
2006-08-03 10:00:00,40.88,41.13,40.82,41.07,114600.0,24.1053,24.2527,24.0699,24.2173,114600.0
2006-08-03 10:30:00,41.07,41.15,40.97,41.05,84600.0,24.2173,24.2645,24.1583,24.2055,84600.0
2006-08-03 11:00:00,41.05,41.06,40.81,40.85,27300.0,24.2055,24.2114,24.064,24.0876,27300.0
2006-08-03 11:30:00,40.9,40.92,40.83,40.83,21800.0,24.1171,24.1288,24.0758,24.0758,21800.0
2006-08-03 12:00:00,40.83,40.95,40.83,40.9,23500.0,24.0758,24.1465,24.0758,24.1171,23500.0
2006-08-03 12:30:00,40.91,40.96,40.85,40.92,20000.0,24.123,24.1524,24.0876,24.1288,20000.0
2006-08-03 13:00:00,40.92,41.05,40.9,40.93,23300.0,24.1288,24.2055,24.1171,24.1347,23300.0
2006-08-03 13:30:00,40.96,41.11,40.95,41.02,32000.0,24.1524,24.2409,24.1465,24.1878,32000.0
2006-08-03 14:00:00,41.01,41.11,41.01,41.03,28100.0,24.1819,24.2409,24.1819,24.1937,28100.0
2006-08-03 14:30:00,41.07,41.18,41.03,41.11,18100.0,24.2173,24.2822,24.1937,24.2409,18100.0
2006-08-03 15:00:00,41.14,41.19,41.1,41.16,20400.0,24.2586,24.2881,24.235,24.2704,20400.0
2006-08-03 15:30:00,41.18,41.22,41.06,41.22,56000.0,24.2822,24.3057,24.2114,24.3057,56000.0
2006-08-04 09:30:00,41.45,42.0,41.31,41.98,41900.0,24.4414,24.7657,24.3588,24.7539,41900.0
2006-08-04 10:00:00,41.95,41.98,41.75,41.82,28500.0,24.7362,24.7539,24.6183,24.6595,28500.0
2006-08-04 10:30:00,41.81,41.86,41.75,41.8,58700.0,24.6536,24.6831,24.6183,24.6477,58700.0
2006-08-04 11:00:00,41.79,41.88,41.73,41.82,47700.0,24.6419,24.6949,24.6065,24.6595,47700.0
2006-08-04 11:30:00,41.83,41.84,41.7,41.74,27800.0,24.6654,24.6713,24.5888,24.6124,27800.0
2006-08-04 12:00:00,41.7,41.76,41.57,41.72,14500.0,24.5888,24.6242,24.5121,24.6006,14500.0
2006-08-04 12:30:00,41.69,41.74,41.6,41.65,9200.0,24.5829,24.6124,24.5298,24.5593,9200.0
2006-08-04 13:00:00,41.67,41.67,41.44,41.6,6600.0,24.5711,24.5711,24.4355,24.5298,6600.0
2006-08-04 13:30:00,41.53,41.55,41.4,41.43,8000.0,24.4885,24.5003,24.4119,24.4296,8000.0
2006-08-04 14:00:00,41.45,41.56,41.36,41.39,14700.0,24.4414,24.5062,24.3883,24.406,14700.0
2006-08-04 14:30:00,41.41,41.49,41.37,41.45,14800.0,24.4178,24.465,24.3942,24.4414,14800.0
2006-08-04 15:00:00,41.42,41.7,41.42,41.66,12800.0,24.4237,24.5888,24.4237,24.5652,12800.0
2006-08-04 15:30:00,41.66,41.75,41.58,41.74,19300.0,24.5652,24.6183,24.518,24.6124,19300.0
2006-08-07 09:30:00,41.74,41.74,41.29,41.4,32600.0,24.6124,24.6124,24.347,24.4119,32600.0
2006-08-07 10:00:00,41.35,41.58,41.33,41.45,10200.0,24.3824,24.518,24.3706,24.4414,10200.0
2006-08-07 10:30:00,41.42,41.55,41.38,41.4,10100.0,24.4237,24.5003,24.4001,24.4119,10100.0
2006-08-07 11:00:00,41.38,41.49,41.23,41.25,13600.0,24.4001,24.465,24.3116,24.3234,13600.0
2006-08-07 11:30:00,41.25,41.39,41.21,41.32,8600.0,24.3234,24.406,24.2998,24.3647,8600.0
2006-08-07 12:00:00,41.39,41.44,41.36,41.4,2400.0,24.406,24.4355,24.3883,24.4119,2400.0
2006-08-07 12:30:00,41.38,41.5,41.32,41.32,4900.0,24.4001,24.4708,24.3647,24.3647,4900.0
2006-08-07 13:00:00,41.37,41.4,41.29,41.4,4000.0,24.3942,24.4119,24.347,24.4119,4000.0
2006-08-07 13:30:00,41.42,41.42,41.35,41.39,11400.0,24.4237,24.4237,24.3824,24.406,11400.0
2006-08-07 14:00:00,41.37,41.4,41.23,41.25,13600.0,24.3942,24.4119,24.3116,24.3234,13600.0
2006-08-07 14:30:00,41.25,41.3,41.17,41.22,9600.0,24.3234,24.3529,24.2763,24.3057,9600.0
2006-08-07 15:00:00,41.22,41.23,41.1,41.2,12300.0,24.3057,24.3116,24.235,24.294,12300.0
2006-08-07 15:30:00,41.2,41.42,41.2,41.35,34300.0,24.294,24.4237,24.294,24.3824,34300.0
2006-08-08 09:30:00,41.41,41.45,41.19,41.39,10700.0,24.4178,24.4414,24.2881,24.406,10700.0
2006-08-08 10:00:00,41.42,41.42,41.2,41.24,6900.0,24.4237,24.4237,24.294,24.3175,6900.0
2006-08-08 10:30:00,41.22,41.3,41.1,41.26,16600.0,24.3057,24.3529,24.235,24.3293,16600.0
2006-08-08 11:00:00,41.25,41.25,41.06,41.19,16800.0,24.3234,24.3234,24.2114,24.2881,16800.0
2006-08-08 11:30:00,41.24,41.3,41.11,41.15,7300.0,24.3175,24.3529,24.2409,24.2645,7300.0
2006-08-08 12:00:00,41.18,41.3,41.18,41.26,9000.0,24.2822,24.3529,24.2822,24.3293,9000.0
2006-08-08 12:30:00,41.33,41.34,41.23,41.28,8500.0,24.3706,24.3765,24.3116,24.3411,8500.0
2006-08-08 13:00:00,41.26,41.29,41.21,41.28,15400.0,24.3293,24.347,24.2998,24.3411,15400.0
2006-08-08 13:30:00,41.21,41.29,41.18,41.26,31900.0,24.2998,24.347,24.2822,24.3293,31900.0
2006-08-08 14:00:00,41.25,41.74,41.03,41.08,35100.0,24.3234,24.6124,24.1937,24.2232,35100.0
2006-08-08 14:30:00,41.08,41.32,40.94,41.1,33300.0,24.2232,24.3647,24.1406,24.235,33300.0
2006-08-08 15:00:00,41.08,41.15,40.89,41.01,76900.0,24.2232,24.2645,24.1112,24.1819,76900.0
2006-08-08 15:30:00,40.98,41.0,40.84,40.89,73600.0,24.1642,24.176,24.0817,24.1112,73600.0
2006-08-09 09:30:00,40.96,41.0,40.51,40.7,27200.0,24.1524,24.176,23.8871,23.9991,27200.0
2006-08-09 10:00:00,40.7,40.87,40.6,40.79,13600.0,23.9991,24.0994,23.9402,24.0522,13600.0
2006-08-09 10:30:00,40.83,40.85,40.69,40.82,22500.0,24.0758,24.0876,23.9932,24.0699,22500.0
2006-08-09 11:00:00,40.82,41.03,40.82,41.02,36600.0,24.0699,24.1937,24.0699,24.1878,36600.0
2006-08-09 11:30:00,41.05,41.14,40.95,41.08,103700.0,24.2055,24.2586,24.1465,24.2232,103700.0
2006-08-09 12:00:00,41.08,41.14,40.98,41.0,7400.0,24.2232,24.2586,24.1642,24.176,7400.0
2006-08-09 12:30:00,41.01,41.1,40.97,41.05,17500.0,24.1819,24.235,24.1583,24.2055,17500.0
2006-08-09 13:00:00,41.05,41.1,40.95,40.97,20900.0,24.2055,24.235,24.1465,24.1583,20900.0
2006-08-09 13:30:00,40.97,41.07,40.91,40.99,10500.0,24.1583,24.2173,24.123,24.1701,10500.0
2006-08-09 14:00:00,40.96,41.0,40.89,40.97,5300.0,24.1524,24.176,24.1112,24.1583,5300.0
2006-08-09 14:30:00,40.95,40.99,40.62,40.64,28600.0,24.1465,24.1701,23.9519,23.9637,28600.0
2006-08-09 15:00:00,40.63,40.69,40.51,40.61,23700.0,23.9578,23.9932,23.8871,23.9461,23700.0
2006-08-09 15:30:00,40.61,40.76,40.53,40.56,27300.0,23.9461,24.0345,23.8989,23.9166,27300.0
2006-08-10 09:30:00,40.35,40.5,39.95,40.33,25300.0,23.7927,23.8812,23.5569,23.7809,25300.0
2006-08-10 10:00:00,40.29,40.42,40.1,40.42,34800.0,23.7574,23.834,23.6453,23.834,34800.0
2006-08-10 10:30:00,40.46,40.5,40.1,40.13,31900.0,23.8576,23.8812,23.6453,23.663,31900.0
2006-08-10 11:00:00,40.15,40.49,40.15,40.24,27600.0,23.6748,23.8753,23.6748,23.7279,27600.0
2006-08-10 11:30:00,40.25,40.27,40.14,40.25,25700.0,23.7338,23.7456,23.6689,23.7338,25700.0
2006-08-10 12:00:00,40.24,40.27,40.13,40.27,23700.0,23.7279,23.7456,23.663,23.7456,23700.0
2006-08-10 12:30:00,40.26,40.35,40.24,40.35,25300.0,23.7397,23.7927,23.7279,23.7927,25300.0
2006-08-10 13:00:00,40.36,40.51,40.3,40.49,29200.0,23.7986,23.8871,23.7633,23.8753,29200.0
2006-08-10 13:30:00,40.48,40.94,40.47,40.94,44000.0,23.8694,24.1406,23.8635,24.1406,44000.0
2006-08-10 14:00:00,40.94,40.99,40.69,40.72,39400.0,24.1406,24.1701,23.9932,24.0109,39400.0
2006-08-10 14:30:00,40.73,40.8,40.56,40.57,25800.0,24.0168,24.0581,23.9166,23.9225,25800.0
2006-08-10 15:00:00,40.57,40.67,40.45,40.5,63500.0,23.9225,23.9814,23.8517,23.8812,63500.0
2006-08-10 15:30:00,40.48,40.55,40.39,40.5,72200.0,23.8694,23.9107,23.8163,23.8812,72200.0
2006-08-11 09:30:00,40.85,40.87,40.27,40.32,19600.0,24.0876,24.0994,23.7456,23.7751,19600.0
2006-08-11 10:00:00,40.32,40.51,40.25,40.48,16400.0,23.7751,23.8871,23.7338,23.8694,16400.0
2006-08-11 10:30:00,40.45,40.55,40.4,40.55,13800.0,23.8517,23.9107,23.8222,23.9107,13800.0
2006-08-11 11:00:00,40.54,40.63,40.46,40.46,7800.0,23.9048,23.9578,23.8576,23.8576,7800.0
2006-08-11 11:30:00,40.46,40.52,40.43,40.43,11000.0,23.8576,23.893,23.8399,23.8399,11000.0
2006-08-11 12:00:00,40.49,40.5,40.28,40.29,57900.0,23.8753,23.8812,23.7515,23.7574,57900.0
2006-08-11 12:30:00,40.36,40.42,40.24,40.3,3700.0,23.7986,23.834,23.7279,23.7633,3700.0
2006-08-11 13:00:00,40.27,40.31,40.2,40.21,4400.0,23.7456,23.7692,23.7043,23.7102,4400.0
2006-08-11 13:30:00,40.21,40.37,40.21,40.37,7000.0,23.7102,23.8045,23.7102,23.8045,7000.0
2006-08-11 14:00:00,40.37,40.46,40.31,40.39,7400.0,23.8045,23.8576,23.7692,23.8163,7400.0
2006-08-11 14:30:00,40.39,40.53,40.32,40.46,7100.0,23.8163,23.8989,23.7751,23.8576,7100.0
2006-08-11 15:00:00,40.44,40.52,40.31,40.52,11800.0,23.8458,23.893,23.7692,23.893,11800.0
2006-08-11 15:30:00,40.55,40.72,40.53,40.57,25900.0,23.9107,24.0109,23.8989,23.9225,25900.0
2006-08-14 09:30:00,40.55,40.85,40.55,40.81,11800.0,23.9107,24.0876,23.9107,24.064,11800.0
2006-08-14 10:00:00,40.8,40.9,40.76,40.84,12200.0,24.0581,24.1171,24.0345,24.0817,12200.0
2006-08-14 10:30:00,40.83,41.13,40.83,41.05,12700.0,24.0758,24.2527,24.0758,24.2055,12700.0
2006-08-14 11:00:00,41.05,41.35,41.05,41.34,30000.0,24.2055,24.3824,24.2055,24.3765,30000.0
2006-08-14 11:30:00,41.35,41.43,41.28,41.36,9200.0,24.3824,24.4296,24.3411,24.3883,9200.0
2006-08-14 12:00:00,41.39,41.46,41.37,41.38,6600.0,24.406,24.4473,24.3942,24.4001,6600.0
2006-08-14 12:30:00,41.38,41.38,41.24,41.27,7700.0,24.4001,24.4001,24.3175,24.3352,7700.0
2006-08-14 13:00:00,41.26,41.37,41.26,41.33,19300.0,24.3293,24.3942,24.3293,24.3706,19300.0
2006-08-14 13:30:00,41.35,41.51,41.35,41.35,29900.0,24.3824,24.4767,24.3824,24.3824,29900.0
2006-08-14 14:00:00,41.34,41.35,41.15,41.19,20800.0,24.3765,24.3824,24.2645,24.2881,20800.0
2006-08-14 14:30:00,41.2,41.24,40.96,40.97,16900.0,24.294,24.3175,24.1524,24.1583,16900.0
2006-08-14 15:00:00,40.96,41.02,40.87,41.0,21500.0,24.1524,24.1878,24.0994,24.176,21500.0
2006-08-14 15:30:00,41.0,41.02,40.9,40.94,13400.0,24.176,24.1878,24.1171,24.1406,13400.0
2006-08-15 09:30:00,41.5,41.6,41.41,41.47,22800.0,24.4708,24.5298,24.4178,24.4532,22800.0
2006-08-15 10:00:00,41.5,41.56,41.45,41.45,12200.0,24.4708,24.5062,24.4414,24.4414,12200.0
2006-08-15 10:30:00,41.47,41.56,41.39,41.42,23200.0,24.4532,24.5062,24.406,24.4237,23200.0
2006-08-15 11:00:00,41.46,41.48,41.36,41.4,9100.0,24.4473,24.4591,24.3883,24.4119,9100.0
2006-08-15 11:30:00,41.42,41.48,41.34,41.36,8000.0,24.4237,24.4591,24.3765,24.3883,8000.0
2006-08-15 12:00:00,41.34,41.36,41.31,41.32,4900.0,24.3765,24.3883,24.3588,24.3647,4900.0
2006-08-15 12:30:00,41.32,41.43,41.32,41.39,4800.0,24.3647,24.4296,24.3647,24.406,4800.0
2006-08-15 13:00:00,41.37,41.39,41.24,41.35,5800.0,24.3942,24.406,24.3175,24.3824,5800.0
2006-08-15 13:30:00,41.26,41.31,41.21,41.25,5500.0,24.3293,24.3588,24.2998,24.3234,5500.0
2006-08-15 14:00:00,41.28,41.37,41.23,41.36,7600.0,24.3411,24.3942,24.3116,24.3883,7600.0
2006-08-15 14:30:00,41.34,41.41,41.31,41.36,11400.0,24.3765,24.4178,24.3588,24.3883,11400.0
2006-08-15 15:00:00,41.36,41.43,41.3,41.38,10800.0,24.3883,24.4296,24.3529,24.4001,10800.0
2006-08-15 15:30:00,41.37,41.42,41.31,41.34,46000.0,24.3942,24.4237,24.3588,24.3765,46000.0
2006-08-16 09:30:00,41.55,41.64,41.41,41.55,7700.0,24.5003,24.5534,24.4178,24.5003,7700.0
2006-08-16 10:00:00,41.52,41.57,41.3,41.4,29500.0,24.4826,24.5121,24.3529,24.4119,29500.0
2006-08-16 10:30:00,41.4,41.67,41.4,41.65,6600.0,24.4119,24.5711,24.4119,24.5593,6600.0
2006-08-16 11:00:00,41.7,41.7,41.56,41.58,6400.0,24.5888,24.5888,24.5062,24.518,6400.0
2006-08-16 11:30:00,41.59,41.59,41.46,41.46,7800.0,24.5239,24.5239,24.4473,24.4473,7800.0
2006-08-16 12:00:00,41.43,41.54,41.43,41.5,6700.0,24.4296,24.4944,24.4296,24.4708,6700.0
2006-08-16 12:30:00,41.49,41.57,41.48,41.54,4300.0,24.465,24.5121,24.4591,24.4944,4300.0
2006-08-16 13:00:00,41.54,41.55,41.47,41.54,3000.0,24.4944,24.5003,24.4532,24.4944,3000.0
2006-08-16 13:30:00,41.54,41.55,41.48,41.55,5300.0,24.4944,24.5003,24.4591,24.5003,5300.0
2006-08-16 14:00:00,41.55,41.55,41.44,41.47,12600.0,24.5003,24.5003,24.4355,24.4532,12600.0
2006-08-16 14:30:00,41.48,41.51,41.43,41.47,12300.0,24.4591,24.4767,24.4296,24.4532,12300.0
2006-08-16 15:00:00,41.48,41.56,41.46,41.48,10700.0,24.4591,24.5062,24.4473,24.4591,10700.0
2006-08-16 15:30:00,41.5,41.57,41.46,41.46,13900.0,24.4708,24.5121,24.4473,24.4473,13900.0
2006-08-17 09:30:00,41.38,41.56,41.38,41.5,11100.0,24.4001,24.5062,24.4001,24.4708,11100.0
2006-08-17 10:00:00,41.44,41.56,41.41,41.54,7100.0,24.4355,24.5062,24.4178,24.4944,7100.0
2006-08-17 10:30:00,41.54,41.54,41.44,41.5,11000.0,24.4944,24.4944,24.4355,24.4708,11000.0
2006-08-17 11:00:00,41.5,41.66,41.48,41.66,24500.0,24.4708,24.5652,24.4591,24.5652,24500.0
2006-08-17 11:30:00,41.66,41.68,41.61,41.66,9100.0,24.5652,24.577,24.5357,24.5652,9100.0
2006-08-17 12:00:00,41.66,41.7,41.63,41.7,4300.0,24.5652,24.5888,24.5475,24.5888,4300.0
2006-08-17 12:30:00,41.72,41.74,41.68,41.73,10000.0,24.6006,24.6124,24.577,24.6065,10000.0
2006-08-17 13:00:00,41.73,41.99,41.73,41.99,33000.0,24.6065,24.7598,24.6065,24.7598,33000.0
2006-08-17 13:30:00,41.97,42.1,41.97,42.0,46000.0,24.748,24.8246,24.748,24.7657,46000.0
2006-08-17 14:00:00,42.0,42.06,41.94,41.99,20100.0,24.7657,24.8011,24.7303,24.7598,20100.0
2006-08-17 14:30:00,42.0,42.08,41.99,42.04,10600.0,24.7657,24.8129,24.7598,24.7893,10600.0
2006-08-17 15:00:00,42.04,42.09,42.0,42.0,26900.0,24.7893,24.8187,24.7657,24.7657,26900.0
2006-08-17 15:30:00,42.0,42.04,41.9,41.95,17700.0,24.7657,24.7893,24.7067,24.7362,17700.0
2006-08-18 09:30:00,42.15,42.16,41.68,41.7,25700.0,24.8541,24.86,24.577,24.5888,25700.0
2006-08-18 10:00:00,41.71,41.83,41.64,41.74,7300.0,24.5947,24.6654,24.5534,24.6124,7300.0
2006-08-18 10:30:00,41.75,41.84,41.74,41.78,4500.0,24.6183,24.6713,24.6124,24.636,4500.0
2006-08-18 11:00:00,41.86,42.0,41.82,41.87,24700.0,24.6831,24.7657,24.6595,24.689,24700.0
2006-08-18 11:30:00,41.92,41.99,41.88,41.88,4900.0,24.7185,24.7598,24.6949,24.6949,4900.0
2006-08-18 12:00:00,41.95,42.06,41.94,41.98,4200.0,24.7362,24.8011,24.7303,24.7539,4200.0
2006-08-18 12:30:00,42.0,42.04,41.91,41.98,4500.0,24.7657,24.7893,24.7126,24.7539,4500.0
2006-08-18 13:00:00,41.97,41.98,41.9,41.92,6700.0,24.748,24.7539,24.7067,24.7185,6700.0
2006-08-18 13:30:00,41.94,42.01,41.93,41.94,12100.0,24.7303,24.7716,24.7244,24.7303,12100.0
2006-08-18 14:00:00,41.92,42.03,41.92,41.97,7200.0,24.7185,24.7834,24.7185,24.748,7200.0
2006-08-18 14:30:00,42.0,42.1,42.0,42.0,5600.0,24.7657,24.8246,24.7657,24.7657,5600.0
2006-08-18 15:00:00,42.05,42.13,42.0,42.13,7100.0,24.7952,24.8423,24.7657,24.8423,7100.0
2006-08-18 15:30:00,42.13,42.17,42.02,42.05,13700.0,24.8423,24.8659,24.7775,24.7952,13700.0
2006-08-21 09:30:00,41.85,41.99,41.73,41.81,7100.0,24.6772,24.7598,24.6065,24.6536,7100.0
2006-08-21 10:00:00,41.81,41.85,41.77,41.81,6900.0,24.6536,24.6772,24.6301,24.6536,6900.0
2006-08-21 10:30:00,41.81,41.95,41.8,41.92,3700.0,24.6536,24.7362,24.6477,24.7185,3700.0
2006-08-21 11:00:00,41.93,41.93,41.83,41.85,9400.0,24.7244,24.7244,24.6654,24.6772,9400.0
2006-08-21 11:30:00,41.86,41.87,41.8,41.8,7800.0,24.6831,24.689,24.6477,24.6477,7800.0
2006-08-21 12:00:00,41.8,41.87,41.8,41.87,4800.0,24.6477,24.689,24.6477,24.689,4800.0
2006-08-21 12:30:00,41.84,41.87,41.82,41.86,7800.0,24.6713,24.689,24.6595,24.6831,7800.0
2006-08-21 13:00:00,41.84,41.87,41.81,41.86,4400.0,24.6713,24.689,24.6536,24.6831,4400.0
2006-08-21 13:30:00,41.84,41.87,41.82,41.87,4900.0,24.6713,24.689,24.6595,24.689,4900.0
2006-08-21 14:00:00,41.87,41.95,41.85,41.87,10700.0,24.689,24.7362,24.6772,24.689,10700.0
2006-08-21 14:30:00,41.86,41.88,41.82,41.88,12000.0,24.6831,24.6949,24.6595,24.6949,12000.0
2006-08-21 15:00:00,41.9,41.95,41.88,41.9,4800.0,24.7067,24.7362,24.6949,24.7067,4800.0
2006-08-21 15:30:00,41.9,42.05,41.9,41.95,24100.0,24.7067,24.7952,24.7067,24.7362,24100.0
2006-08-22 09:30:00,41.81,41.96,41.76,41.77,7000.0,24.6536,24.7421,24.6242,24.6301,7000.0
2006-08-22 10:00:00,41.79,42.0,41.72,41.94,13300.0,24.6419,24.7657,24.6006,24.7303,13300.0
2006-08-22 10:30:00,41.92,42.04,41.91,41.99,11200.0,24.7185,24.7893,24.7126,24.7598,11200.0
2006-08-22 11:00:00,42.01,42.05,41.97,42.01,6600.0,24.7716,24.7952,24.748,24.7716,6600.0
2006-08-22 11:30:00,42.04,42.15,41.98,42.15,13600.0,24.7893,24.8541,24.7539,24.8541,13600.0
2006-08-22 12:00:00,42.13,42.24,42.1,42.18,3700.0,24.8423,24.9072,24.8246,24.8718,3700.0
2006-08-22 12:30:00,42.12,42.25,42.12,42.21,19200.0,24.8364,24.9131,24.8364,24.8895,19200.0
2006-08-22 13:00:00,42.21,42.21,42.05,42.18,10700.0,24.8895,24.8895,24.7952,24.8718,10700.0
2006-08-22 13:30:00,42.14,42.19,42.06,42.13,11900.0,24.8482,24.8777,24.8011,24.8423,11900.0
2006-08-22 14:00:00,42.16,42.24,42.1,42.19,9500.0,24.86,24.9072,24.8246,24.8777,9500.0
2006-08-22 14:30:00,42.21,42.31,42.17,42.31,11200.0,24.8895,24.9485,24.8659,24.9485,11200.0
2006-08-22 15:00:00,42.32,42.43,42.29,42.38,12100.0,24.9544,25.0192,24.9367,24.9897,12100.0
2006-08-22 15:30:00,42.36,42.47,42.33,42.47,12400.0,24.978,25.0428,24.9603,25.0428,12400.0
2006-08-23 09:30:00,42.32,42.49,42.32,42.4,11000.0,24.9544,25.0546,24.9544,25.0015,11000.0
2006-08-23 10:00:00,42.34,42.38,41.95,41.98,6600.0,24.9662,24.9897,24.7362,24.7539,6600.0
2006-08-23 10:30:00,41.93,42.11,41.9,41.99,11900.0,24.7244,24.8305,24.7067,24.7598,11900.0
2006-08-23 11:00:00,41.98,42.02,41.8,41.9,12000.0,24.7539,24.7775,24.6477,24.7067,12000.0
2006-08-23 11:30:00,41.92,41.94,41.8,41.89,4100.0,24.7185,24.7303,24.6477,24.7008,4100.0
2006-08-23 12:00:00,41.85,41.94,41.83,41.84,7300.0,24.6772,24.7303,24.6654,24.6713,7300.0
2006-08-23 12:30:00,41.82,41.9,41.82,41.88,4600.0,24.6595,24.7067,24.6595,24.6949,4600.0
2006-08-23 13:00:00,41.85,41.92,41.85,41.92,4900.0,24.6772,24.7185,24.6772,24.7185,4900.0
2006-08-23 13:30:00,41.93,41.96,41.81,41.84,19000.0,24.7244,24.7421,24.6536,24.6713,19000.0
2006-08-23 14:00:00,41.82,41.87,41.76,41.78,6200.0,24.6595,24.689,24.6242,24.636,6200.0
2006-08-23 14:30:00,41.8,41.82,41.69,41.69,9500.0,24.6477,24.6595,24.5829,24.5829,9500.0
2006-08-23 15:00:00,41.7,42.0,41.65,41.97,21400.0,24.5888,24.7657,24.5593,24.748,21400.0
2006-08-23 15:30:00,42.03,42.24,41.94,41.98,30700.0,24.7834,24.9072,24.7303,24.7539,30700.0
2006-08-24 09:30:00,41.99,42.22,41.88,42.14,10500.0,24.7598,24.8954,24.6949,24.8482,10500.0
2006-08-24 10:00:00,42.09,42.13,41.95,41.95,3100.0,24.8187,24.8423,24.7362,24.7362,3100.0
2006-08-24 10:30:00,41.99,42.02,41.9,41.96,6600.0,24.7598,24.7775,24.7067,24.7421,6600.0
2006-08-24 11:00:00,42.08,42.1,41.94,42.03,6100.0,24.8129,24.8246,24.7303,24.7834,6100.0
2006-08-24 11:30:00,42.03,42.05,41.94,42.05,6800.0,24.7834,24.7952,24.7303,24.7952,6800.0
2006-08-24 12:00:00,42.03,42.03,41.9,41.95,4400.0,24.7834,24.7834,24.7067,24.7362,4400.0
2006-08-24 12:30:00,41.95,41.99,41.92,41.97,5200.0,24.7362,24.7598,24.7185,24.748,5200.0
2006-08-24 13:00:00,41.96,42.11,41.89,42.11,8600.0,24.7421,24.8305,24.7008,24.8305,8600.0
2006-08-24 13:30:00,42.11,42.16,42.03,42.1,6400.0,24.8305,24.86,24.7834,24.8246,6400.0
2006-08-24 14:00:00,42.08,42.25,42.08,42.19,8900.0,24.8129,24.9131,24.8129,24.8777,8900.0
2006-08-24 14:30:00,42.17,42.21,42.05,42.14,7700.0,24.8659,24.8895,24.7952,24.8482,7700.0
2006-08-24 15:00:00,42.15,42.19,42.02,42.1,16400.0,24.8541,24.8777,24.7775,24.8246,16400.0
2006-08-24 15:30:00,42.15,42.22,42.1,42.19,11500.0,24.8541,24.8954,24.8246,24.8777,11500.0
2006-08-25 09:30:00,41.95,42.29,41.95,42.29,13500.0,24.7362,24.9367,24.7362,24.9367,13500.0
2006-08-25 10:00:00,42.22,42.4,42.13,42.19,9800.0,24.8954,25.0015,24.8423,24.8777,9800.0
2006-08-25 10:30:00,42.2,42.26,42.1,42.1,17100.0,24.8836,24.919,24.8246,24.8246,17100.0
2006-08-25 11:00:00,42.11,42.18,42.05,42.1,6900.0,24.8305,24.8718,24.7952,24.8246,6900.0
2006-08-25 11:30:00,42.09,42.09,41.91,41.96,11300.0,24.8187,24.8187,24.7126,24.7421,11300.0
2006-08-25 12:00:00,41.93,41.98,41.86,41.92,8300.0,24.7244,24.7539,24.6831,24.7185,8300.0
2006-08-25 12:30:00,42.0,42.0,41.91,41.95,6900.0,24.7657,24.7657,24.7126,24.7362,6900.0
2006-08-25 13:00:00,41.94,42.02,41.92,41.95,3400.0,24.7303,24.7775,24.7185,24.7362,3400.0
2006-08-25 13:30:00,41.95,42.01,41.95,41.97,4400.0,24.7362,24.7716,24.7362,24.748,4400.0
2006-08-25 14:00:00,41.98,42.0,41.9,41.97,7700.0,24.7539,24.7657,24.7067,24.748,7700.0
2006-08-25 14:30:00,41.98,42.1,41.97,42.03,7800.0,24.7539,24.8246,24.748,24.7834,7800.0
2006-08-25 15:00:00,42.07,42.2,42.0,42.17,14500.0,24.807,24.8836,24.7657,24.8659,14500.0
2006-08-25 15:30:00,42.2,42.29,42.06,42.06,10100.0,24.8836,24.9367,24.8011,24.8011,10100.0
2006-08-28 09:30:00,42.15,42.3,42.03,42.11,5900.0,24.8541,24.9426,24.7834,24.8305,5900.0
2006-08-28 10:00:00,42.2,42.28,42.1,42.22,4900.0,24.8836,24.9308,24.8246,24.8954,4900.0
2006-08-28 10:30:00,42.31,42.5,42.31,42.5,14000.0,24.9485,25.0605,24.9485,25.0605,14000.0
2006-08-28 11:00:00,42.5,42.67,42.49,42.67,10900.0,25.0605,25.1608,25.0546,25.1608,10900.0
2006-08-28 11:30:00,42.67,42.71,42.63,42.64,12900.0,25.1608,25.1843,25.1372,25.1431,12900.0
2006-08-28 12:00:00,42.64,42.68,42.6,42.66,5000.0,25.1431,25.1666,25.1195,25.1549,5000.0
2006-08-28 12:30:00,42.66,42.75,42.66,42.7,7200.0,25.1549,25.2079,25.1549,25.1784,7200.0
2006-08-28 13:00:00,42.71,42.75,42.71,42.72,6400.0,25.1843,25.2079,25.1843,25.1902,6400.0
2006-08-28 13:30:00,42.71,42.76,42.66,42.75,20800.0,25.1843,25.2138,25.1549,25.2079,20800.0
2006-08-28 14:00:00,42.75,42.8,42.7,42.75,4300.0,25.2079,25.2374,25.1784,25.2079,4300.0
2006-08-28 14:30:00,42.75,42.79,42.7,42.75,9000.0,25.2079,25.2315,25.1784,25.2079,9000.0
2006-08-28 15:00:00,42.77,42.79,42.73,42.75,9100.0,25.2197,25.2315,25.1961,25.2079,9100.0
2006-08-28 15:30:00,42.74,42.77,42.67,42.77,24200.0,25.202,25.2197,25.1608,25.2197,24200.0
2006-08-29 09:30:00,42.71,42.8,42.6,42.67,20900.0,25.1843,25.2374,25.1195,25.1608,20900.0
2006-08-29 10:00:00,42.66,42.72,42.56,42.63,9700.0,25.1549,25.1902,25.0959,25.1372,9700.0
2006-08-29 10:30:00,42.65,42.66,42.56,42.65,6500.0,25.149,25.1549,25.0959,25.149,6500.0
2006-08-29 11:00:00,42.65,42.69,42.6,42.61,28000.0,25.149,25.1725,25.1195,25.1254,28000.0
2006-08-29 11:30:00,42.61,42.61,42.46,42.48,15100.0,25.1254,25.1254,25.0369,25.0487,15100.0
2006-08-29 12:00:00,42.48,42.52,42.47,42.51,5800.0,25.0487,25.0723,25.0428,25.0664,5800.0
2006-08-29 12:30:00,42.52,42.53,42.5,42.51,3200.0,25.0723,25.0782,25.0605,25.0664,3200.0
2006-08-29 13:00:00,42.5,42.66,42.5,42.6,8600.0,25.0605,25.1549,25.0605,25.1195,8600.0
2006-08-29 13:30:00,42.62,42.7,42.61,42.65,2600.0,25.1313,25.1784,25.1254,25.149,2600.0
2006-08-29 14:00:00,42.61,42.9,42.55,42.78,22500.0,25.1254,25.2964,25.09,25.2256,22500.0
2006-08-29 14:30:00,42.76,42.97,42.76,42.96,14200.0,25.2138,25.3376,25.2138,25.3318,14200.0
2006-08-29 15:00:00,42.96,43.04,42.88,43.04,25900.0,25.3318,25.3789,25.2846,25.3789,25900.0
2006-08-29 15:30:00,43.04,43.1,43.0,43.1,28800.0,25.3789,25.4143,25.3553,25.4143,28800.0
2006-08-30 09:30:00,43.21,43.29,43.08,43.09,8200.0,25.4792,25.5263,25.4025,25.4084,8200.0
2006-08-30 10:00:00,43.02,43.2,43.0,43.15,16900.0,25.3671,25.4733,25.3553,25.4438,16900.0
2006-08-30 10:30:00,43.15,43.38,43.15,43.28,19600.0,25.4438,25.5794,25.4438,25.5204,19600.0
2006-08-30 11:00:00,43.28,43.36,43.19,43.36,7700.0,25.5204,25.5676,25.4674,25.5676,7700.0
2006-08-30 11:30:00,43.34,43.35,43.03,43.19,23900.0,25.5558,25.5617,25.373,25.4674,23900.0
2006-08-30 12:00:00,43.16,43.31,43.16,43.21,5000.0,25.4497,25.5381,25.4497,25.4792,5000.0
2006-08-30 12:30:00,43.22,43.37,43.22,43.37,6800.0,25.4851,25.5735,25.4851,25.5735,6800.0
2006-08-30 13:00:00,43.33,43.39,43.29,43.39,5400.0,25.5499,25.5853,25.5263,25.5853,5400.0
2006-08-30 13:30:00,43.3,43.4,43.24,43.33,5100.0,25.5322,25.5912,25.4969,25.5499,5100.0
2006-08-30 14:00:00,43.31,43.35,43.23,43.34,5800.0,25.5381,25.5617,25.491,25.5558,5800.0
2006-08-30 14:30:00,43.31,43.33,43.2,43.2,7000.0,25.5381,25.5499,25.4733,25.4733,7000.0
2006-08-30 15:00:00,43.25,43.35,43.18,43.29,11500.0,25.5028,25.5617,25.4615,25.5263,11500.0
2006-08-30 15:30:00,43.3,43.35,43.22,43.3,12400.0,25.5322,25.5617,25.4851,25.5322,12400.0
2006-08-31 09:30:00,43.26,43.45,43.1,43.44,15300.0,25.5086,25.6207,25.4143,25.6148,15300.0
2006-08-31 10:00:00,43.44,43.5,43.32,43.44,12600.0,25.6148,25.6502,25.544,25.6148,12600.0
2006-08-31 10:30:00,43.42,43.47,43.27,43.31,11100.0,25.603,25.6325,25.5145,25.5381,11100.0
2006-08-31 11:00:00,43.31,43.37,43.2,43.26,8500.0,25.5381,25.5735,25.4733,25.5086,8500.0
2006-08-31 11:30:00,43.24,43.25,43.14,43.16,6800.0,25.4969,25.5028,25.4379,25.4497,6800.0
2006-08-31 12:00:00,43.16,43.2,43.11,43.19,7200.0,25.4497,25.4733,25.4202,25.4674,7200.0
2006-08-31 12:30:00,43.18,43.21,43.17,43.18,7500.0,25.4615,25.4792,25.4556,25.4615,7500.0
2006-08-31 13:00:00,43.17,43.26,43.09,43.26,8500.0,25.4556,25.5086,25.4084,25.5086,8500.0
2006-08-31 13:30:00,43.26,43.3,43.18,43.21,4500.0,25.5086,25.5322,25.4615,25.4792,4500.0
2006-08-31 14:00:00,43.22,43.3,43.22,43.25,8100.0,25.4851,25.5322,25.4851,25.5028,8100.0
2006-08-31 14:30:00,43.27,43.3,43.25,43.28,10600.0,25.5145,25.5322,25.5028,25.5204,10600.0
2006-08-31 15:00:00,43.29,43.3,43.25,43.29,6200.0,25.5263,25.5322,25.5028,25.5263,6200.0
2006-08-31 15:30:00,43.3,43.3,43.21,43.25,10600.0,25.5322,25.5322,25.4792,25.5028,10600.0
2006-09-01 09:30:00,43.37,43.37,43.23,43.3,8800.0,25.5735,25.5735,25.491,25.5322,8800.0
2006-09-01 10:00:00,43.26,43.29,43.01,43.09,12000.0,25.5086,25.5263,25.3612,25.4084,12000.0
2006-09-01 10:30:00,43.07,43.09,42.97,43.07,21100.0,25.3966,25.4084,25.3376,25.3966,21100.0
2006-09-01 11:00:00,43.06,43.08,42.99,43.0,10300.0,25.3907,25.4025,25.3494,25.3553,10300.0
2006-09-01 11:30:00,43.01,43.1,43.0,43.05,8300.0,25.3612,25.4143,25.3553,25.3848,8300.0
2006-09-01 12:00:00,43.04,43.13,42.99,43.06,7500.0,25.3789,25.432,25.3494,25.3907,7500.0
2006-09-01 12:30:00,43.08,43.16,43.0,43.11,11400.0,25.4025,25.4497,25.3553,25.4202,11400.0
2006-09-01 13:00:00,43.12,43.18,43.1,43.13,4000.0,25.4261,25.4615,25.4143,25.432,4000.0
2006-09-01 13:30:00,43.09,43.13,43.06,43.06,4300.0,25.4084,25.432,25.3907,25.3907,4300.0
2006-09-01 14:00:00,43.06,43.16,43.0,43.13,19200.0,25.3907,25.4497,25.3553,25.432,19200.0
2006-09-01 14:30:00,43.13,43.14,43.03,43.05,3100.0,25.432,25.4379,25.373,25.3848,3100.0
2006-09-01 15:00:00,43.05,43.17,43.05,43.15,4000.0,25.3848,25.4556,25.3848,25.4438,4000.0
2006-09-01 15:30:00,43.15,43.15,42.95,42.95,9300.0,25.4438,25.4438,25.3259,25.3259,9300.0
2006-09-05 09:30:00,42.98,43.15,42.92,43.15,8500.0,25.3435,25.4438,25.3082,25.4438,8500.0
2006-09-05 10:00:00,43.11,43.32,43.11,43.28,45600.0,25.4202,25.544,25.4202,25.5204,45600.0
2006-09-05 10:30:00,43.29,43.32,43.18,43.32,3600.0,25.5263,25.544,25.4615,25.544,3600.0
2006-09-05 11:00:00,43.26,43.34,43.2,43.3,23200.0,25.5086,25.5558,25.4733,25.5322,23200.0
2006-09-05 11:30:00,43.34,43.45,43.3,43.45,16600.0,25.5558,25.6207,25.5322,25.6207,16600.0
2006-09-05 12:00:00,43.44,43.49,43.41,43.41,3200.0,25.6148,25.6443,25.5971,25.5971,3200.0
2006-09-05 12:30:00,43.46,43.47,43.41,43.47,2300.0,25.6266,25.6325,25.5971,25.6325,2300.0
2006-09-05 13:00:00,43.42,43.48,43.4,43.47,6000.0,25.603,25.6384,25.5912,25.6325,6000.0
2006-09-05 13:30:00,43.49,43.49,43.4,43.4,7800.0,25.6443,25.6443,25.5912,25.5912,7800.0
2006-09-05 14:00:00,43.45,43.5,43.39,43.44,10300.0,25.6207,25.6502,25.5853,25.6148,10300.0
2006-09-05 14:30:00,43.38,43.54,43.38,43.49,9300.0,25.5794,25.6738,25.5794,25.6443,9300.0
2006-09-05 15:00:00,43.49,43.5,43.41,43.43,12300.0,25.6443,25.6502,25.5971,25.6089,12300.0
2006-09-05 15:30:00,43.47,43.69,43.44,43.66,19600.0,25.6325,25.7622,25.6148,25.7445,19600.0
2006-09-06 09:30:00,43.69,44.01,43.4,43.5,74700.0,25.7622,25.9509,25.5912,25.6502,74700.0
2006-09-06 10:00:00,43.4,43.54,43.24,43.37,21100.0,25.5912,25.6738,25.4969,25.5735,21100.0
2006-09-06 10:30:00,43.36,43.36,43.21,43.24,29600.0,25.5676,25.5676,25.4792,25.4969,29600.0
2006-09-06 11:00:00,43.24,43.3,43.21,43.25,17500.0,25.4969,25.5322,25.4792,25.5028,17500.0
2006-09-06 11:30:00,43.25,43.25,43.15,43.16,14800.0,25.5028,25.5028,25.4438,25.4497,14800.0
2006-09-06 12:00:00,43.15,43.17,43.13,43.14,15100.0,25.4438,25.4556,25.432,25.4379,15100.0
2006-09-06 12:30:00,43.14,43.17,43.05,43.05,13700.0,25.4379,25.4556,25.3848,25.3848,13700.0
2006-09-06 13:00:00,43.05,43.11,43.0,43.0,16900.0,25.3848,25.4202,25.3553,25.3553,16900.0
2006-09-06 13:30:00,43.0,43.06,42.98,43.04,12000.0,25.3553,25.3907,25.3435,25.3789,12000.0
2006-09-06 14:00:00,43.02,43.09,42.88,43.0,28100.0,25.3671,25.4084,25.2846,25.3553,28100.0
2006-09-06 14:30:00,42.99,43.0,42.85,42.89,14300.0,25.3494,25.3553,25.2669,25.2905,14300.0
2006-09-06 15:00:00,42.88,43.0,42.85,42.88,20500.0,25.2846,25.3553,25.2669,25.2846,20500.0
2006-09-06 15:30:00,42.88,42.91,42.74,42.74,19800.0,25.2846,25.3023,25.202,25.202,19800.0
2006-09-07 09:30:00,42.55,42.55,42.33,42.52,27200.0,25.09,25.09,24.9603,25.0723,27200.0
2006-09-07 10:00:00,42.65,42.65,42.28,42.33,14500.0,25.149,25.149,24.9308,24.9603,14500.0
2006-09-07 10:30:00,42.33,42.36,42.19,42.29,15200.0,24.9603,24.978,24.8777,24.9367,15200.0
2006-09-07 11:00:00,42.24,42.36,42.12,42.15,35900.0,24.9072,24.978,24.8364,24.8541,35900.0
2006-09-07 11:30:00,42.16,42.3,42.09,42.3,34100.0,24.86,24.9426,24.8187,24.9426,34100.0
2006-09-07 12:00:00,42.26,42.34,42.18,42.18,15500.0,24.919,24.9662,24.8718,24.8718,15500.0
2006-09-07 12:30:00,42.15,42.24,42.08,42.16,12400.0,24.8541,24.9072,24.8129,24.86,12400.0
2006-09-07 13:00:00,42.19,42.29,42.16,42.24,8200.0,24.8777,24.9367,24.86,24.9072,8200.0
2006-09-07 13:30:00,42.27,42.6,42.18,42.53,19100.0,24.9249,25.1195,24.8718,25.0782,19100.0
2006-09-07 14:00:00,42.53,42.54,42.35,42.42,6900.0,25.0782,25.0841,24.9721,25.0133,6900.0
2006-09-07 14:30:00,42.42,42.49,42.31,42.42,6900.0,25.0133,25.0546,24.9485,25.0133,6900.0
2006-09-07 15:00:00,42.35,42.44,42.17,42.34,21100.0,24.9721,25.0251,24.8659,24.9662,21100.0
2006-09-07 15:30:00,42.35,42.35,42.16,42.27,18500.0,24.9721,24.9721,24.86,24.9249,18500.0
2006-09-08 09:30:00,42.21,42.3,41.84,42.01,18300.0,24.8895,24.9426,24.6713,24.7716,18300.0
2006-09-08 10:00:00,41.94,41.99,41.84,41.89,11700.0,24.7303,24.7598,24.6713,24.7008,11700.0
2006-09-08 10:30:00,41.91,42.02,41.9,42.0,7400.0,24.7126,24.7775,24.7067,24.7657,7400.0
2006-09-08 11:00:00,42.0,42.02,41.94,41.97,3900.0,24.7657,24.7775,24.7303,24.748,3900.0
2006-09-08 11:30:00,41.97,42.04,41.92,41.98,4200.0,24.748,24.7893,24.7185,24.7539,4200.0
2006-09-08 12:00:00,42.01,42.05,41.96,41.96,15600.0,24.7716,24.7952,24.7421,24.7421,15600.0
2006-09-08 12:30:00,41.96,42.2,41.96,42.13,2900.0,24.7421,24.8836,24.7421,24.8423,2900.0
2006-09-08 13:00:00,42.18,42.29,42.09,42.29,11500.0,24.8718,24.9367,24.8187,24.9367,11500.0
2006-09-08 13:30:00,42.25,42.34,42.17,42.23,7600.0,24.9131,24.9662,24.8659,24.9013,7600.0
2006-09-08 14:00:00,42.23,42.27,42.15,42.22,5000.0,24.9013,24.9249,24.8541,24.8954,5000.0
2006-09-08 14:30:00,42.22,42.22,42.05,42.18,16600.0,24.8954,24.8954,24.7952,24.8718,16600.0
2006-09-08 15:00:00,42.19,42.4,42.17,42.33,12200.0,24.8777,25.0015,24.8659,24.9603,12200.0
2006-09-08 15:30:00,42.27,42.44,42.27,42.43,16200.0,24.9249,25.0251,24.9249,25.0192,16200.0
2006-09-11 09:30:00,42.18,42.45,42.05,42.06,23500.0,24.8718,25.031,24.7952,24.8011,23500.0
2006-09-11 10:00:00,42.08,42.22,42.0,42.07,6600.0,24.8129,24.8954,24.7657,24.807,6600.0
2006-09-11 10:30:00,42.05,42.13,41.94,42.1,7100.0,24.7952,24.8423,24.7303,24.8246,7100.0
2006-09-11 11:00:00,42.12,42.46,42.1,42.42,8800.0,24.8364,25.0369,24.8246,25.0133,8800.0
2006-09-11 11:30:00,42.43,42.44,42.32,42.4,4500.0,25.0192,25.0251,24.9544,25.0015,4500.0
2006-09-11 12:00:00,42.39,42.65,42.33,42.62,8000.0,24.9956,25.149,24.9603,25.1313,8000.0
2006-09-11 12:30:00,42.62,42.62,42.46,42.52,4300.0,25.1313,25.1313,25.0369,25.0723,4300.0
2006-09-11 13:00:00,42.55,42.63,42.53,42.61,4700.0,25.09,25.1372,25.0782,25.1254,4700.0
2006-09-11 13:30:00,42.61,42.62,42.54,42.55,3300.0,25.1254,25.1313,25.0841,25.09,3300.0
2006-09-11 14:00:00,42.53,42.59,42.41,42.41,5000.0,25.0782,25.1136,25.0074,25.0074,5000.0
2006-09-11 14:30:00,42.46,42.57,42.44,42.56,7400.0,25.0369,25.1018,25.0251,25.0959,7400.0
2006-09-11 15:00:00,42.56,42.56,42.36,42.51,8700.0,25.0959,25.0959,24.978,25.0664,8700.0
2006-09-11 15:30:00,42.5,42.58,42.44,42.56,9600.0,25.0605,25.1077,25.0251,25.0959,9600.0
2006-09-12 09:30:00,42.52,42.6,42.4,42.47,5900.0,25.0723,25.1195,25.0015,25.0428,5900.0
2006-09-12 10:00:00,42.41,42.48,42.4,42.46,4200.0,25.0074,25.0487,25.0015,25.0369,4200.0
2006-09-12 10:30:00,42.45,42.45,42.33,42.4,12200.0,25.031,25.031,24.9603,25.0015,12200.0
2006-09-12 11:00:00,42.38,42.45,42.31,42.31,13600.0,24.9897,25.031,24.9485,24.9485,13600.0
2006-09-12 11:30:00,42.33,42.51,42.28,42.49,30900.0,24.9603,25.0664,24.9308,25.0546,30900.0
2006-09-12 12:00:00,42.49,42.5,42.41,42.46,6800.0,25.0546,25.0605,25.0074,25.0369,6800.0
2006-09-12 12:30:00,42.43,42.59,42.37,42.58,7100.0,25.0192,25.1136,24.9839,25.1077,7100.0
2006-09-12 13:00:00,42.62,42.67,42.45,42.58,4400.0,25.1313,25.1608,25.031,25.1077,4400.0
2006-09-12 13:30:00,42.63,42.8,42.62,42.8,9600.0,25.1372,25.2374,25.1313,25.2374,9600.0
2006-09-12 14:00:00,42.77,42.79,42.65,42.79,9400.0,25.2197,25.2315,25.149,25.2315,9400.0
2006-09-12 14:30:00,42.77,43.0,42.77,43.0,14000.0,25.2197,25.3553,25.2197,25.3553,14000.0
2006-09-12 15:00:00,42.98,43.03,42.94,43.02,11900.0,25.3435,25.373,25.32,25.3671,11900.0
2006-09-12 15:30:00,42.98,43.05,42.93,42.98,9500.0,25.3435,25.3848,25.3141,25.3435,9500.0
2006-09-13 09:30:00,43.07,43.15,42.82,43.07,33500.0,25.3966,25.4438,25.2492,25.3966,33500.0
2006-09-13 10:00:00,42.97,43.07,42.94,43.04,6800.0,25.3376,25.3966,25.32,25.3789,6800.0
2006-09-13 10:30:00,43.04,43.05,42.93,43.05,7800.0,25.3789,25.3848,25.3141,25.3848,7800.0
2006-09-13 11:00:00,43.0,43.09,42.98,43.02,9500.0,25.3553,25.4084,25.3435,25.3671,9500.0
2006-09-13 11:30:00,43.02,43.06,42.99,43.05,8300.0,25.3671,25.3907,25.3494,25.3848,8300.0
2006-09-13 12:00:00,43.05,43.11,43.0,43.07,11400.0,25.3848,25.4202,25.3553,25.3966,11400.0
2006-09-13 12:30:00,43.07,43.11,43.04,43.04,5100.0,25.3966,25.4202,25.3789,25.3789,5100.0
2006-09-13 13:00:00,43.08,43.1,42.98,43.0,9100.0,25.4025,25.4143,25.3435,25.3553,9100.0
2006-09-13 13:30:00,43.0,43.0,42.97,42.97,18200.0,25.3553,25.3553,25.3376,25.3376,18200.0
2006-09-13 14:00:00,42.98,43.12,42.92,42.96,23800.0,25.3435,25.4261,25.3082,25.3318,23800.0
2006-09-13 14:30:00,42.97,43.05,42.95,43.05,14800.0,25.3376,25.3848,25.3259,25.3848,14800.0
2006-09-13 15:00:00,43.05,43.05,42.81,42.9,13900.0,25.3848,25.3848,25.2433,25.2964,13900.0
2006-09-13 15:30:00,42.9,43.03,42.83,43.02,20200.0,25.2964,25.373,25.2551,25.3671,20200.0
2006-09-14 09:30:00,42.85,42.86,42.55,42.65,8100.0,25.2669,25.2728,25.09,25.149,8100.0
2006-09-14 10:00:00,42.68,42.7,42.45,42.53,8100.0,25.1666,25.1784,25.031,25.0782,8100.0
2006-09-14 10:30:00,42.53,42.73,42.52,42.67,6800.0,25.0782,25.1961,25.0723,25.1608,6800.0
2006-09-14 11:00:00,42.69,42.8,42.67,42.78,6600.0,25.1725,25.2374,25.1608,25.2256,6600.0
2006-09-14 11:30:00,42.78,42.81,42.69,42.81,9000.0,25.2256,25.2433,25.1725,25.2433,9000.0
2006-09-14 12:00:00,42.81,42.86,42.71,42.8,6400.0,25.2433,25.2728,25.1843,25.2374,6400.0
2006-09-14 12:30:00,42.8,42.89,42.8,42.81,3200.0,25.2374,25.2905,25.2374,25.2433,3200.0
2006-09-14 13:00:00,42.8,42.83,42.75,42.83,4800.0,25.2374,25.2551,25.2079,25.2551,4800.0
2006-09-14 13:30:00,42.83,42.88,42.8,42.83,3900.0,25.2551,25.2846,25.2374,25.2551,3900.0
2006-09-14 14:00:00,42.8,42.83,42.79,42.82,2100.0,25.2374,25.2551,25.2315,25.2492,2100.0
2006-09-14 14:30:00,42.83,42.85,42.73,42.8,8700.0,25.2551,25.2669,25.1961,25.2374,8700.0
2006-09-14 15:00:00,42.84,43.01,42.8,43.0,23700.0,25.261,25.3612,25.2374,25.3553,23700.0
2006-09-14 15:30:00,43.0,43.03,42.95,42.96,31900.0,25.3553,25.373,25.3259,25.3318,31900.0
2006-09-15 09:30:00,43.14,43.19,42.91,43.05,160200.0,25.4379,25.4674,25.3023,25.3848,160200.0
2006-09-15 10:00:00,42.96,43.13,42.94,43.1,18900.0,25.3318,25.432,25.32,25.4143,18900.0
2006-09-15 10:30:00,43.11,43.3,43.07,43.28,5700.0,25.4202,25.5322,25.3966,25.5204,5700.0
2006-09-15 11:00:00,43.24,43.28,43.06,43.2,49400.0,25.4969,25.5204,25.3907,25.4733,49400.0
2006-09-15 11:30:00,43.17,43.36,43.16,43.27,6900.0,25.4556,25.5676,25.4497,25.5145,6900.0
2006-09-15 12:00:00,43.33,43.4,43.29,43.36,6400.0,25.5499,25.5912,25.5263,25.5676,6400.0
2006-09-15 12:30:00,43.33,43.35,43.23,43.32,5200.0,25.5499,25.5617,25.491,25.544,5200.0
2006-09-15 13:00:00,43.3,43.35,43.23,43.27,4000.0,25.5322,25.5617,25.491,25.5145,4000.0
2006-09-15 13:30:00,43.28,43.44,43.28,43.44,7500.0,25.5204,25.6148,25.5204,25.6148,7500.0
2006-09-15 14:00:00,43.39,43.49,43.37,43.47,9900.0,25.5853,25.6443,25.5735,25.6325,9900.0
2006-09-15 14:30:00,43.47,43.57,43.41,43.41,15800.0,25.6325,25.6914,25.5971,25.5971,15800.0
2006-09-15 15:00:00,43.42,43.57,43.42,43.46,12000.0,25.603,25.6914,25.603,25.6266,12000.0
2006-09-15 15:30:00,43.46,43.56,43.42,43.56,24100.0,25.6266,25.6855,25.603,25.6855,24100.0
2006-09-18 09:30:00,43.21,43.21,42.75,43.06,12600.0,25.4792,25.4792,25.2079,25.3907,12600.0
2006-09-18 10:00:00,43.09,43.09,42.79,42.93,9700.0,25.4084,25.4084,25.2315,25.3141,9700.0
2006-09-18 10:30:00,42.92,42.93,42.77,42.84,14900.0,25.3082,25.3141,25.2197,25.261,14900.0
2006-09-18 11:00:00,42.86,42.98,42.84,42.98,5500.0,25.2728,25.3435,25.261,25.3435,5500.0
2006-09-18 11:30:00,42.98,43.03,42.93,42.99,12500.0,25.3435,25.373,25.3141,25.3494,12500.0
2006-09-18 12:00:00,43.03,43.03,42.96,42.98,2100.0,25.373,25.373,25.3318,25.3435,2100.0
2006-09-18 12:30:00,42.99,43.05,42.94,43.01,7700.0,25.3494,25.3848,25.32,25.3612,7700.0
2006-09-18 13:00:00,43.02,43.05,42.96,43.03,5900.0,25.3671,25.3848,25.3318,25.373,5900.0
2006-09-18 13:30:00,43.0,43.04,42.95,42.98,7700.0,25.3553,25.3789,25.3259,25.3435,7700.0
2006-09-18 14:00:00,42.95,43.04,42.94,43.0,9100.0,25.3259,25.3789,25.32,25.3553,9100.0
2006-09-18 14:30:00,42.96,43.12,42.95,43.04,9300.0,25.3318,25.4261,25.3259,25.3789,9300.0
2006-09-18 15:00:00,43.02,43.08,43.0,43.06,13000.0,25.3671,25.4025,25.3553,25.3907,13000.0
2006-09-18 15:30:00,43.06,43.14,43.0,43.0,16200.0,25.3907,25.4379,25.3553,25.3553,16200.0
2006-09-19 09:30:00,42.9,42.9,42.4,42.45,46600.0,25.2964,25.2964,25.0015,25.031,46600.0
2006-09-19 10:00:00,42.46,42.69,42.45,42.6,50800.0,25.0369,25.1725,25.031,25.1195,50800.0
2006-09-19 10:30:00,42.6,42.71,42.59,42.7,59200.0,25.1195,25.1843,25.1136,25.1784,59200.0
2006-09-19 11:00:00,42.69,42.76,42.61,42.65,19100.0,25.1725,25.2138,25.1254,25.149,19100.0
2006-09-19 11:30:00,42.61,42.67,42.4,42.4,33900.0,25.1254,25.1608,25.0015,25.0015,33900.0
2006-09-19 12:00:00,42.47,42.5,42.36,42.36,16800.0,25.0428,25.0605,24.978,24.978,16800.0
2006-09-19 12:30:00,42.36,42.49,42.34,42.46,14300.0,24.978,25.0546,24.9662,25.0369,14300.0
2006-09-19 13:00:00,42.45,42.56,42.37,42.55,15000.0,25.031,25.0959,24.9839,25.09,15000.0
2006-09-19 13:30:00,42.55,42.55,42.41,42.44,11300.0,25.09,25.09,25.0074,25.0251,11300.0
2006-09-19 14:00:00,42.46,42.49,42.42,42.42,10300.0,25.0369,25.0546,25.0133,25.0133,10300.0
2006-09-19 14:30:00,42.43,42.51,42.43,42.48,17800.0,25.0192,25.0664,25.0192,25.0487,17800.0
2006-09-19 15:00:00,42.43,42.58,42.41,42.58,25900.0,25.0192,25.1077,25.0074,25.1077,25900.0
2006-09-19 15:30:00,42.59,42.65,42.34,42.37,84900.0,25.1136,25.149,24.9662,24.9839,84900.0
2006-09-20 09:30:00,42.6,42.65,42.25,42.25,70800.0,25.1195,25.149,24.9131,24.9131,70800.0
2006-09-20 10:00:00,42.26,42.47,42.16,42.44,117600.0,24.919,25.0428,24.86,25.0251,117600.0
2006-09-20 10:30:00,42.45,42.46,42.34,42.37,42800.0,25.031,25.0369,24.9662,24.9839,42800.0
2006-09-20 11:00:00,42.37,42.46,42.35,42.46,15600.0,24.9839,25.0369,24.9721,25.0369,15600.0
2006-09-20 11:30:00,42.46,42.48,42.4,42.45,13900.0,25.0369,25.0487,25.0015,25.031,13900.0
2006-09-20 12:00:00,42.45,42.45,42.43,42.45,62100.0,25.031,25.031,25.0192,25.031,62100.0
2006-09-20 12:30:00,42.45,42.48,42.43,42.47,36000.0,25.031,25.0487,25.0192,25.0428,36000.0
2006-09-20 13:00:00,42.48,42.55,42.48,42.5,47500.0,25.0487,25.09,25.0487,25.0605,47500.0
2006-09-20 13:30:00,42.5,42.53,42.48,42.51,14500.0,25.0605,25.0782,25.0487,25.0664,14500.0
2006-09-20 14:00:00,42.52,42.53,42.25,42.25,22600.0,25.0723,25.0782,24.9131,24.9131,22600.0
2006-09-20 14:30:00,42.26,42.38,42.14,42.23,15600.0,24.919,24.9897,24.8482,24.9013,15600.0
2006-09-20 15:00:00,42.24,42.28,42.13,42.24,36100.0,24.9072,24.9308,24.8423,24.9072,36100.0
2006-09-20 15:30:00,42.23,42.4,42.16,42.33,23000.0,24.9013,25.0015,24.86,24.9603,23000.0
2006-09-21 09:30:00,42.59,42.67,42.34,42.54,24200.0,25.1136,25.1608,24.9662,25.0841,24200.0
2006-09-21 10:00:00,42.55,42.55,42.22,42.53,22700.0,25.09,25.09,24.8954,25.0782,22700.0
2006-09-21 10:30:00,42.61,42.9,42.55,42.81,54000.0,25.1254,25.2964,25.09,25.2433,54000.0
2006-09-21 11:00:00,42.82,42.91,42.79,42.87,54900.0,25.2492,25.3023,25.2315,25.2787,54900.0
2006-09-21 11:30:00,42.88,42.99,42.83,42.91,35000.0,25.2846,25.3494,25.2551,25.3023,35000.0
2006-09-21 12:00:00,42.94,42.94,42.72,42.77,46000.0,25.32,25.32,25.1902,25.2197,46000.0
2006-09-21 12:30:00,42.75,42.84,42.58,42.61,47400.0,25.2079,25.261,25.1077,25.1254,47400.0
2006-09-21 13:00:00,42.61,42.67,42.52,42.62,24200.0,25.1254,25.1608,25.0723,25.1313,24200.0
2006-09-21 13:30:00,42.61,42.79,42.61,42.78,11100.0,25.1254,25.2315,25.1254,25.2256,11100.0
2006-09-21 14:00:00,42.77,42.84,42.68,42.71,16700.0,25.2197,25.261,25.1666,25.1843,16700.0
2006-09-21 14:30:00,42.66,42.85,42.66,42.7,18500.0,25.1549,25.2669,25.1549,25.1784,18500.0
2006-09-21 15:00:00,42.7,42.9,42.64,42.9,56800.0,25.1784,25.2964,25.1431,25.2964,56800.0
2006-09-21 15:30:00,42.88,43.04,42.86,43.0,85200.0,25.2846,25.3789,25.2728,25.3553,85200.0
2006-09-22 09:30:00,42.76,43.11,42.64,42.88,35000.0,25.2138,25.4202,25.1431,25.2846,35000.0
2006-09-22 10:00:00,43.01,43.01,42.75,42.76,16000.0,25.3612,25.3612,25.2079,25.2138,16000.0
2006-09-22 10:30:00,42.8,42.88,42.75,42.86,68300.0,25.2374,25.2846,25.2079,25.2728,68300.0
2006-09-22 11:00:00,42.85,42.87,42.8,42.81,8900.0,25.2669,25.2787,25.2374,25.2433,8900.0
2006-09-22 11:30:00,42.83,43.0,42.81,42.92,10900.0,25.2551,25.3553,25.2433,25.3082,10900.0
2006-09-22 12:00:00,42.92,43.02,42.9,42.93,30300.0,25.3082,25.3671,25.2964,25.3141,30300.0
2006-09-22 12:30:00,42.94,43.07,42.9,43.05,21300.0,25.32,25.3966,25.2964,25.3848,21300.0
2006-09-22 13:00:00,43.05,43.19,43.0,43.09,17900.0,25.3848,25.4674,25.3553,25.4084,17900.0
2006-09-22 13:30:00,43.15,43.25,43.06,43.2,74700.0,25.4438,25.5028,25.3907,25.4733,74700.0
2006-09-22 14:00:00,43.19,43.28,43.1,43.25,20900.0,25.4674,25.5204,25.4143,25.5028,20900.0
2006-09-22 14:30:00,43.24,43.36,43.11,43.23,24100.0,25.4969,25.5676,25.4202,25.491,24100.0
2006-09-22 15:00:00,43.28,43.61,43.24,43.44,48100.0,25.5204,25.715,25.4969,25.6148,48100.0
2006-09-22 15:30:00,43.42,43.59,43.3,43.47,61500.0,25.603,25.7032,25.5322,25.6325,61500.0
2006-09-25 09:30:00,43.34,43.45,43.01,43.36,18800.0,25.5558,25.6207,25.3612,25.5676,18800.0
2006-09-25 10:00:00,43.36,43.42,43.23,43.35,12800.0,25.5676,25.603,25.491,25.5617,12800.0
2006-09-25 10:30:00,43.32,43.38,43.3,43.36,13300.0,25.544,25.5794,25.5322,25.5676,13300.0
2006-09-25 11:00:00,43.33,43.54,43.33,43.46,24300.0,25.5499,25.6738,25.5499,25.6266,24300.0
2006-09-25 11:30:00,43.52,43.56,43.4,43.43,63500.0,25.662,25.6855,25.5912,25.6089,63500.0
2006-09-25 12:00:00,43.43,43.53,43.34,43.53,36700.0,25.6089,25.6679,25.5558,25.6679,36700.0
2006-09-25 12:30:00,43.46,43.6,43.46,43.57,8800.0,25.6266,25.7091,25.6266,25.6914,8800.0
2006-09-25 13:00:00,43.6,43.65,43.5,43.53,8400.0,25.7091,25.7386,25.6502,25.6679,8400.0
2006-09-25 13:30:00,43.53,43.75,43.48,43.71,23100.0,25.6679,25.7976,25.6384,25.774,23100.0
2006-09-25 14:00:00,43.71,43.91,43.71,43.75,38400.0,25.774,25.8919,25.774,25.7976,38400.0
2006-09-25 14:30:00,43.76,44.0,43.75,43.98,54200.0,25.8035,25.945,25.7976,25.9332,54200.0
2006-09-25 15:00:00,43.97,43.98,43.82,43.85,26200.0,25.9273,25.9332,25.8389,25.8565,26200.0
2006-09-25 15:30:00,43.82,43.98,43.72,43.82,58800.0,25.8389,25.9332,25.7799,25.8389,58800.0
2006-09-26 09:30:00,43.95,43.99,43.78,43.99,25800.0,25.9155,25.9391,25.8153,25.9391,25800.0
2006-09-26 10:00:00,44.0,44.17,44.0,44.05,33000.0,25.945,26.0452,25.945,25.9745,33000.0
2006-09-26 10:30:00,44.0,44.06,43.93,43.94,39500.0,25.945,25.9804,25.9037,25.9096,39500.0
2006-09-26 11:00:00,43.94,43.99,43.9,43.91,15000.0,25.9096,25.9391,25.886,25.8919,15000.0
2006-09-26 11:30:00,43.9,43.97,43.9,43.95,20100.0,25.886,25.9273,25.886,25.9155,20100.0
2006-09-26 12:00:00,43.95,44.17,43.92,44.06,33800.0,25.9155,26.0452,25.8978,25.9804,33800.0
2006-09-26 12:30:00,44.04,44.05,43.95,44.05,16400.0,25.9686,25.9745,25.9155,25.9745,16400.0
2006-09-26 13:00:00,44.09,44.11,43.98,44.08,9500.0,25.9981,26.0099,25.9332,25.9922,9500.0
2006-09-26 13:30:00,44.08,44.15,44.0,44.1,12100.0,25.9922,26.0334,25.945,26.004,12100.0
2006-09-26 14:00:00,44.14,44.2,44.07,44.11,15800.0,26.0275,26.0629,25.9863,26.0099,15800.0
2006-09-26 14:30:00,44.15,44.28,44.1,44.22,29700.0,26.0334,26.1101,26.004,26.0747,29700.0
2006-09-26 15:00:00,44.24,44.3,44.07,44.16,20100.0,26.0865,26.1219,25.9863,26.0393,20100.0
2006-09-26 15:30:00,44.16,44.33,44.13,44.33,76700.0,26.0393,26.1396,26.0217,26.1396,76700.0
2006-09-27 09:30:00,43.7,43.94,43.6,43.76,41500.0,26.1778,26.3215,26.1179,26.2137,41500.0
2006-09-27 10:00:00,43.75,43.87,43.61,43.85,30600.0,26.2077,26.2796,26.1239,26.2676,30600.0
2006-09-27 10:30:00,43.84,43.86,43.57,43.67,27700.0,26.2616,26.2736,26.0999,26.1598,27700.0
2006-09-27 11:00:00,43.7,43.77,43.56,43.76,26700.0,26.1778,26.2197,26.0939,26.2137,26700.0
2006-09-27 11:30:00,43.77,43.86,43.66,43.72,9900.0,26.2197,26.2736,26.1538,26.1897,9900.0
2006-09-27 12:00:00,43.8,43.85,43.73,43.84,16000.0,26.2377,26.2676,26.1957,26.2616,16000.0
2006-09-27 12:30:00,43.83,43.92,43.78,43.92,2900.0,26.2556,26.3096,26.2257,26.3096,2900.0
2006-09-27 13:00:00,43.86,43.95,43.76,43.85,6200.0,26.2736,26.3275,26.2137,26.2676,6200.0
2006-09-27 13:30:00,43.87,43.91,43.75,43.91,7100.0,26.2796,26.3036,26.2077,26.3036,7100.0
2006-09-27 14:00:00,43.91,44.0,43.75,43.87,9000.0,26.3036,26.3575,26.2077,26.2796,9000.0
2006-09-27 14:30:00,43.83,43.98,43.79,43.92,18900.0,26.2556,26.3455,26.2317,26.3096,18900.0
2006-09-27 15:00:00,43.92,43.97,43.8,43.85,31200.0,26.3096,26.3395,26.2377,26.2676,31200.0
2006-09-27 15:30:00,43.85,43.98,43.85,43.9,28500.0,26.2676,26.3455,26.2676,26.2976,28500.0
2006-09-28 09:30:00,44.07,44.3,43.97,44.23,28400.0,26.3994,26.5372,26.3395,26.4953,28400.0
2006-09-28 10:00:00,44.12,44.34,44.05,44.34,33200.0,26.4294,26.5611,26.3874,26.5611,33200.0
2006-09-28 10:30:00,44.33,44.33,44.05,44.07,18000.0,26.5552,26.5552,26.3874,26.3994,18000.0
2006-09-28 11:00:00,44.12,44.19,43.93,44.08,33200.0,26.4294,26.4713,26.3155,26.4054,33200.0
2006-09-28 11:30:00,44.06,44.14,43.92,43.99,37100.0,26.3934,26.4413,26.3096,26.3515,37100.0
2006-09-28 12:00:00,43.97,44.05,43.81,43.95,21800.0,26.3395,26.3874,26.2437,26.3275,21800.0
2006-09-28 12:30:00,44.0,44.02,43.9,44.0,54000.0,26.3575,26.3695,26.2976,26.3575,54000.0
2006-09-28 13:00:00,44.0,44.06,43.81,43.99,9600.0,26.3575,26.3934,26.2437,26.3515,9600.0
2006-09-28 13:30:00,44.03,44.03,43.87,43.94,11900.0,26.3754,26.3754,26.2796,26.3215,11900.0
2006-09-28 14:00:00,43.99,44.08,43.96,44.07,7000.0,26.3515,26.4054,26.3335,26.3994,7000.0
2006-09-28 14:30:00,44.06,44.15,44.0,44.09,8500.0,26.3934,26.4473,26.3575,26.4114,8500.0
2006-09-28 15:00:00,44.06,44.15,44.01,44.11,23300.0,26.3934,26.4473,26.3635,26.4234,23300.0
2006-09-28 15:30:00,44.13,44.16,44.03,44.11,20700.0,26.4354,26.4533,26.3754,26.4234,20700.0
2006-09-29 09:30:00,44.05,44.29,43.97,44.16,11900.0,26.3874,26.5312,26.3395,26.4533,11900.0
2006-09-29 10:00:00,44.17,44.29,44.1,44.22,10600.0,26.4593,26.5312,26.4174,26.4893,10600.0
2006-09-29 10:30:00,44.24,44.28,44.2,44.2,10200.0,26.5012,26.5252,26.4773,26.4773,10200.0
2006-09-29 11:00:00,44.24,44.4,44.21,44.34,20300.0,26.5012,26.5971,26.4833,26.5611,20300.0
2006-09-29 11:30:00,44.37,44.5,44.35,44.45,13400.0,26.5791,26.657,26.5671,26.627,13400.0
2006-09-29 12:00:00,44.44,44.44,44.35,44.39,9300.0,26.6211,26.6211,26.5671,26.5911,9300.0
2006-09-29 12:30:00,44.44,44.44,44.39,44.43,6400.0,26.6211,26.6211,26.5911,26.6151,6400.0
2006-09-29 13:00:00,44.41,44.45,44.35,44.35,5000.0,26.6031,26.627,26.5671,26.5671,5000.0
2006-09-29 13:30:00,44.35,44.35,44.27,44.27,9300.0,26.5671,26.5671,26.5192,26.5192,9300.0
2006-09-29 14:00:00,44.27,44.28,44.23,44.24,12100.0,26.5192,26.5252,26.4953,26.5012,12100.0
2006-09-29 14:30:00,44.22,44.25,44.18,44.18,11700.0,26.4893,26.5072,26.4653,26.4653,11700.0
2006-09-29 15:00:00,44.2,44.23,44.15,44.22,30100.0,26.4773,26.4953,26.4473,26.4893,30100.0
2006-09-29 15:30:00,44.21,44.24,43.95,43.96,43900.0,26.4833,26.5012,26.3275,26.3335,43900.0
2006-10-02 09:30:00,43.69,43.78,43.57,43.71,36500.0,26.1718,26.2257,26.0999,26.1838,36500.0
2006-10-02 10:00:00,43.74,43.79,43.6,43.61,38200.0,26.2017,26.2317,26.1179,26.1239,38200.0
2006-10-02 10:30:00,43.61,43.88,43.61,43.86,170100.0,26.1239,26.2856,26.1239,26.2736,170100.0
2006-10-02 11:00:00,43.87,44.03,43.85,44.03,10000.0,26.2796,26.3754,26.2676,26.3754,10000.0
2006-10-02 11:30:00,44.07,44.15,44.02,44.02,12900.0,26.3994,26.4473,26.3695,26.3695,12900.0
2006-10-02 12:00:00,44.03,44.06,44.02,44.05,9500.0,26.3754,26.3934,26.3695,26.3874,9500.0
2006-10-02 12:30:00,44.06,44.11,44.05,44.08,13800.0,26.3934,26.4234,26.3874,26.4054,13800.0
2006-10-02 13:00:00,44.08,44.15,44.03,44.05,17500.0,26.4054,26.4473,26.3754,26.3874,17500.0
2006-10-02 13:30:00,44.05,44.06,43.81,43.89,21100.0,26.3874,26.3934,26.2437,26.2916,21100.0
2006-10-02 14:00:00,43.88,43.94,43.81,43.85,13100.0,26.2856,26.3215,26.2437,26.2676,13100.0
2006-10-02 14:30:00,43.87,43.92,43.57,43.59,22600.0,26.2796,26.3096,26.0999,26.1119,22600.0
2006-10-02 15:00:00,43.61,43.66,43.6,43.66,19700.0,26.1239,26.1538,26.1179,26.1538,19700.0
2006-10-02 15:30:00,43.67,43.9,43.67,43.71,41900.0,26.1598,26.2976,26.1598,26.1838,41900.0
2006-10-03 09:30:00,43.7,43.8,43.64,43.71,14500.0,26.1778,26.2377,26.1418,26.1838,14500.0
2006-10-03 10:00:00,43.75,43.96,43.72,43.89,78800.0,26.2077,26.3335,26.1897,26.2916,78800.0
2006-10-03 10:30:00,43.93,44.05,43.88,44.0,47000.0,26.3155,26.3874,26.2856,26.3575,47000.0
2006-10-03 11:00:00,44.0,44.04,43.92,43.99,19800.0,26.3575,26.3814,26.3096,26.3515,19800.0
2006-10-03 11:30:00,44.0,44.06,43.9,43.94,11400.0,26.3575,26.3934,26.2976,26.3215,11400.0
2006-10-03 12:00:00,43.96,44.21,43.93,44.19,12700.0,26.3335,26.4833,26.3155,26.4713,12700.0
2006-10-03 12:30:00,44.21,44.27,44.16,44.21,8300.0,26.4833,26.5192,26.4533,26.4833,8300.0
2006-10-03 13:00:00,44.26,44.27,44.23,44.27,12700.0,26.5132,26.5192,26.4953,26.5192,12700.0
2006-10-03 13:30:00,44.27,44.31,44.23,44.26,13100.0,26.5192,26.5432,26.4953,26.5132,13100.0
2006-10-03 14:00:00,44.27,44.45,44.27,44.29,16800.0,26.5192,26.627,26.5192,26.5312,16800.0
2006-10-03 14:30:00,44.3,44.45,44.27,44.35,51700.0,26.5372,26.627,26.5192,26.5671,51700.0
2006-10-03 15:00:00,44.35,44.42,44.3,44.36,26300.0,26.5671,26.6091,26.5372,26.5731,26300.0
2006-10-03 15:30:00,44.35,44.38,44.19,44.27,65300.0,26.5671,26.5851,26.4713,26.5192,65300.0
2006-10-04 09:30:00,44.4,44.57,44.4,44.51,35700.0,26.5971,26.6989,26.5971,26.663,35700.0
2006-10-04 10:00:00,44.5,44.64,44.45,44.53,24500.0,26.657,26.7409,26.627,26.675,24500.0
2006-10-04 10:30:00,44.53,44.6,44.42,44.56,13600.0,26.675,26.7169,26.6091,26.6929,13600.0
2006-10-04 11:00:00,44.57,44.67,44.44,44.67,21100.0,26.6989,26.7588,26.6211,26.7588,21100.0
2006-10-04 11:30:00,44.67,44.8,44.67,44.8,14400.0,26.7588,26.8367,26.7588,26.8367,14400.0
2006-10-04 12:00:00,44.78,44.79,44.65,44.73,19600.0,26.8247,26.8307,26.7468,26.7948,19600.0
2006-10-04 12:30:00,44.72,44.79,44.72,44.79,4500.0,26.7888,26.8307,26.7888,26.8307,4500.0
2006-10-04 13:00:00,44.79,44.79,44.67,44.7,8600.0,26.8307,26.8307,26.7588,26.7768,8600.0
2006-10-04 13:30:00,44.73,44.82,44.71,44.78,29400.0,26.7948,26.8487,26.7828,26.8247,29400.0
2006-10-04 14:00:00,44.73,44.88,44.73,44.84,13700.0,26.7948,26.8846,26.7948,26.8607,13700.0
2006-10-04 14:30:00,44.83,44.91,44.82,44.89,20400.0,26.8547,26.9026,26.8487,26.8906,20400.0
2006-10-04 15:00:00,44.89,44.91,44.71,44.72,16000.0,26.8906,26.9026,26.7828,26.7888,16000.0
2006-10-04 15:30:00,44.72,44.91,44.68,44.91,37300.0,26.7888,26.9026,26.7648,26.9026,37300.0
2006-10-05 09:30:00,45.11,45.42,45.1,45.34,54200.0,27.0224,27.2081,27.0164,27.1602,54200.0
2006-10-05 10:00:00,45.3,45.37,45.1,45.11,30300.0,27.1362,27.1782,27.0164,27.0224,30300.0
2006-10-05 10:30:00,45.11,45.12,45.02,45.07,20700.0,27.0224,27.0284,26.9685,26.9984,20700.0
2006-10-05 11:00:00,45.08,45.08,45.01,45.06,11500.0,27.0044,27.0044,26.9625,26.9925,11500.0
2006-10-05 11:30:00,45.06,45.18,45.01,45.05,21300.0,26.9925,27.0643,26.9625,26.9865,21300.0
2006-10-05 12:00:00,45.04,45.18,45.04,45.18,11100.0,26.9805,27.0643,26.9805,27.0643,11100.0
2006-10-05 12:30:00,45.13,45.13,45.08,45.12,4000.0,27.0344,27.0344,27.0044,27.0284,4000.0
2006-10-05 13:00:00,45.12,45.49,45.1,45.48,43700.0,27.0284,27.25,27.0164,27.244,43700.0
2006-10-05 13:30:00,45.49,45.78,45.47,45.62,26900.0,27.25,27.4238,27.2381,27.3279,26900.0
2006-10-05 14:00:00,45.62,45.97,45.61,45.94,44500.0,27.3279,27.5376,27.3219,27.5196,44500.0
2006-10-05 14:30:00,45.94,46.01,45.89,45.99,52000.0,27.5196,27.5615,27.4897,27.5496,52000.0
2006-10-05 15:00:00,45.98,46.19,45.88,45.93,51800.0,27.5436,27.6694,27.4837,27.5136,51800.0
2006-10-05 15:30:00,45.94,46.0,45.71,45.84,75100.0,27.5196,27.5555,27.3818,27.4597,75100.0
2006-10-06 09:30:00,45.6,45.95,45.55,45.86,20300.0,27.3159,27.5256,27.286,27.4717,20300.0
2006-10-06 10:00:00,45.82,45.96,45.51,45.56,33500.0,27.4477,27.5316,27.262,27.292,33500.0
2006-10-06 10:30:00,45.56,45.79,45.55,45.57,52700.0,27.292,27.4297,27.286,27.298,52700.0
2006-10-06 11:00:00,45.6,45.76,45.56,45.75,21100.0,27.3159,27.4118,27.292,27.4058,21100.0
2006-10-06 11:30:00,45.74,45.75,45.56,45.57,21300.0,27.3998,27.4058,27.292,27.298,21300.0
2006-10-06 12:00:00,45.57,45.63,45.44,45.44,18100.0,27.298,27.3339,27.2201,27.2201,18100.0
2006-10-06 12:30:00,45.44,45.72,45.44,45.69,9200.0,27.2201,27.3878,27.2201,27.3698,9200.0
2006-10-06 13:00:00,45.7,45.72,45.64,45.67,5800.0,27.3758,27.3878,27.3399,27.3579,5800.0
2006-10-06 13:30:00,45.65,45.69,45.62,45.66,31300.0,27.3459,27.3698,27.3279,27.3519,31300.0
2006-10-06 14:00:00,45.66,45.66,45.48,45.54,7500.0,27.3519,27.3519,27.244,27.28,7500.0
2006-10-06 14:30:00,45.52,45.68,45.52,45.63,22000.0,27.268,27.3639,27.268,27.3339,22000.0
2006-10-06 15:00:00,45.63,45.63,45.45,45.49,13000.0,27.3339,27.3339,27.2261,27.25,13000.0
2006-10-06 15:30:00,45.47,45.52,45.33,45.34,21900.0,27.2381,27.268,27.1542,27.1602,21900.0
2006-10-09 09:30:00,45.4,45.42,45.16,45.27,13300.0,27.1961,27.2081,27.0524,27.1182,13300.0
2006-10-09 10:00:00,45.3,45.36,45.16,45.22,46800.0,27.1362,27.1722,27.0524,27.0883,46800.0
2006-10-09 10:30:00,45.17,45.23,45.09,45.23,30100.0,27.0583,27.0943,27.0104,27.0943,30100.0
2006-10-09 11:00:00,45.23,45.23,45.15,45.19,9200.0,27.0943,27.0943,27.0464,27.0703,9200.0
2006-10-09 11:30:00,45.21,45.6,45.19,45.53,7500.0,27.0823,27.3159,27.0703,27.274,7500.0
2006-10-09 12:00:00,45.52,45.63,45.46,45.6,4200.0,27.268,27.3339,27.2321,27.3159,4200.0
2006-10-09 12:30:00,45.63,45.75,45.63,45.7,9000.0,27.3339,27.4058,27.3339,27.3758,9000.0
2006-10-09 13:00:00,45.68,45.75,45.62,45.72,6500.0,27.3639,27.4058,27.3279,27.3878,6500.0
2006-10-09 13:30:00,45.76,45.76,45.54,45.54,6100.0,27.4118,27.4118,27.28,27.28,6100.0
2006-10-09 14:00:00,45.54,45.56,45.48,45.54,9200.0,27.28,27.292,27.244,27.28,9200.0
2006-10-09 14:30:00,45.58,45.64,45.53,45.62,11100.0,27.3039,27.3399,27.274,27.3279,11100.0
2006-10-09 15:00:00,45.61,45.7,45.53,45.65,22100.0,27.3219,27.3758,27.274,27.3459,22100.0
2006-10-09 15:30:00,45.64,45.75,45.64,45.7,27300.0,27.3399,27.4058,27.3399,27.3758,27300.0
2006-10-10 09:30:00,45.79,45.96,45.7,45.81,31800.0,27.4297,27.5316,27.3758,27.4417,31800.0
2006-10-10 10:00:00,45.77,45.91,45.77,45.87,20300.0,27.4178,27.5016,27.4178,27.4777,20300.0
2006-10-10 10:30:00,45.87,46.0,45.74,45.94,16200.0,27.4777,27.5555,27.3998,27.5196,16200.0
2006-10-10 11:00:00,45.94,45.99,45.82,45.89,17800.0,27.5196,27.5496,27.4477,27.4897,17800.0
2006-10-10 11:30:00,45.9,45.9,45.8,45.83,5200.0,27.4956,27.4956,27.4357,27.4537,5200.0
2006-10-10 12:00:00,45.81,45.85,45.51,45.51,7600.0,27.4417,27.4657,27.262,27.262,7600.0
2006-10-10 12:30:00,45.51,45.57,45.41,45.47,8000.0,27.262,27.298,27.2021,27.2381,8000.0
2006-10-10 13:00:00,45.45,45.46,45.11,45.12,6000.0,27.2261,27.2321,27.0224,27.0284,6000.0
2006-10-10 13:30:00,45.13,45.18,44.9,44.97,14100.0,27.0344,27.0643,26.8966,26.9385,14100.0
2006-10-10 14:00:00,44.97,45.26,44.97,45.24,7900.0,26.9385,27.1123,26.9385,27.1003,7900.0
2006-10-10 14:30:00,45.26,45.46,45.22,45.39,9000.0,27.1123,27.2321,27.0883,27.1901,9000.0
2006-10-10 15:00:00,45.44,45.68,45.37,45.63,16100.0,27.2201,27.3639,27.1782,27.3339,16100.0
2006-10-10 15:30:00,45.64,45.73,45.53,45.58,13700.0,27.3399,27.3938,27.274,27.3039,13700.0
2006-10-11 09:30:00,45.59,45.75,45.44,45.66,11200.0,27.3099,27.4058,27.2201,27.3519,11200.0
2006-10-11 10:00:00,45.7,45.87,45.6,45.85,8100.0,27.3758,27.4777,27.3159,27.4657,8100.0
2006-10-11 10:30:00,45.82,45.93,45.8,45.83,9900.0,27.4477,27.5136,27.4357,27.4537,9900.0
2006-10-11 11:00:00,45.83,45.85,45.79,45.85,4400.0,27.4537,27.4657,27.4297,27.4657,4400.0
2006-10-11 11:30:00,45.84,46.06,45.83,45.91,12800.0,27.4597,27.5915,27.4537,27.5016,12800.0
2006-10-11 12:00:00,45.91,45.91,45.72,45.72,5000.0,27.5016,27.5016,27.3878,27.3878,5000.0
2006-10-11 12:30:00,45.74,45.92,45.72,45.87,7800.0,27.3998,27.5076,27.3878,27.4777,7800.0
2006-10-11 13:00:00,45.87,45.88,45.74,45.74,22500.0,27.4777,27.4837,27.3998,27.3998,22500.0
2006-10-11 13:30:00,45.77,45.78,45.7,45.71,5000.0,27.4178,27.4238,27.3758,27.3818,5000.0
2006-10-11 14:00:00,45.71,45.71,45.28,45.44,116400.0,27.3818,27.3818,27.1242,27.2201,116400.0
2006-10-11 14:30:00,45.42,45.42,45.09,45.26,23500.0,27.2081,27.2081,27.0104,27.1123,23500.0
2006-10-11 15:00:00,45.26,45.36,45.17,45.27,28900.0,27.1123,27.1722,27.0583,27.1182,28900.0
2006-10-11 15:30:00,45.26,45.46,45.25,45.4,13600.0,27.1123,27.2321,27.1063,27.1961,13600.0
2006-10-12 09:30:00,45.79,45.79,45.51,45.65,32900.0,27.4297,27.4297,27.262,27.3459,32900.0
2006-10-12 10:00:00,45.74,45.79,45.69,45.77,14800.0,27.3998,27.4297,27.3698,27.4178,14800.0
2006-10-12 10:30:00,45.79,45.86,45.7,45.81,11500.0,27.4297,27.4717,27.3758,27.4417,11500.0
2006-10-12 11:00:00,45.84,46.0,45.78,45.98,27400.0,27.4597,27.5555,27.4238,27.5436,27400.0
2006-10-12 11:30:00,45.97,45.97,45.84,45.93,10100.0,27.5376,27.5376,27.4597,27.5136,10100.0
2006-10-12 12:00:00,45.9,45.92,45.73,45.75,11400.0,27.4956,27.5076,27.3938,27.4058,11400.0
2006-10-12 12:30:00,45.78,45.8,45.72,45.75,5900.0,27.4238,27.4357,27.3878,27.4058,5900.0
2006-10-12 13:00:00,45.78,45.8,45.71,45.73,4100.0,27.4238,27.4357,27.3818,27.3938,4100.0
2006-10-12 13:30:00,45.74,45.74,45.6,45.65,10800.0,27.3998,27.3998,27.3159,27.3459,10800.0
2006-10-12 14:00:00,45.67,45.77,45.65,45.74,12700.0,27.3579,27.4178,27.3459,27.3998,12700.0
2006-10-12 14:30:00,45.73,45.75,45.69,45.74,7500.0,27.3938,27.4058,27.3698,27.3998,7500.0
2006-10-12 15:00:00,45.73,45.79,45.64,45.76,31800.0,27.3938,27.4297,27.3399,27.4118,31800.0
2006-10-12 15:30:00,45.78,45.95,45.7,45.86,39300.0,27.4238,27.5256,27.3758,27.4717,39300.0
2006-10-13 09:30:00,45.99,46.16,45.99,46.11,20400.0,27.5496,27.6514,27.5496,27.6214,20400.0
2006-10-13 10:00:00,46.09,46.16,45.92,46.13,14700.0,27.6095,27.6514,27.5076,27.6334,14700.0
2006-10-13 10:30:00,46.15,46.44,46.15,46.29,53400.0,27.6454,27.8191,27.6454,27.7293,53400.0
2006-10-13 11:00:00,46.33,46.33,46.16,46.24,20000.0,27.7532,27.7532,27.6514,27.6993,20000.0
2006-10-13 11:30:00,46.23,46.32,46.17,46.32,9500.0,27.6933,27.7472,27.6574,27.7472,9500.0
2006-10-13 12:00:00,46.31,46.4,46.3,46.4,5200.0,27.7412,27.7952,27.7353,27.7952,5200.0
2006-10-13 12:30:00,46.41,46.47,46.38,46.44,6600.0,27.8011,27.8371,27.7832,27.8191,6600.0
2006-10-13 13:00:00,46.48,46.49,46.41,46.47,9000.0,27.8431,27.8491,27.8011,27.8371,9000.0
2006-10-13 13:30:00,46.44,46.47,46.41,46.45,7500.0,27.8191,27.8371,27.8011,27.8251,7500.0
2006-10-13 14:00:00,46.46,46.46,46.37,46.41,4700.0,27.8311,27.8311,27.7772,27.8011,4700.0
2006-10-13 14:30:00,46.4,46.4,46.23,46.23,21900.0,27.7952,27.7952,27.6933,27.6933,21900.0
2006-10-13 15:00:00,46.29,46.35,46.27,46.3,11900.0,27.7293,27.7652,27.7173,27.7353,11900.0
2006-10-13 15:30:00,46.33,46.4,46.31,46.38,26700.0,27.7532,27.7952,27.7412,27.7832,26700.0
2006-10-16 09:30:00,46.3,46.5,46.23,46.5,19400.0,27.7353,27.8551,27.6933,27.8551,19400.0
2006-10-16 10:00:00,46.5,46.65,46.5,46.64,16700.0,27.8551,27.9449,27.8551,27.9389,16700.0
2006-10-16 10:30:00,46.61,46.62,46.52,46.59,11600.0,27.921,27.9269,27.867,27.909,11600.0
2006-10-16 11:00:00,46.55,46.62,46.52,46.59,7600.0,27.885,27.9269,27.867,27.909,7600.0
2006-10-16 11:30:00,46.52,46.59,46.5,46.54,6000.0,27.867,27.909,27.8551,27.879,6000.0
2006-10-16 12:00:00,46.59,46.62,46.47,46.48,5200.0,27.909,27.9269,27.8371,27.8431,5200.0
2006-10-16 12:30:00,46.5,46.57,46.46,46.49,5400.0,27.8551,27.897,27.8311,27.8491,5400.0
2006-10-16 13:00:00,46.5,46.52,46.47,46.51,4700.0,27.8551,27.867,27.8371,27.8611,4700.0
2006-10-16 13:30:00,46.52,46.55,46.47,46.52,5900.0,27.867,27.885,27.8371,27.867,5900.0
2006-10-16 14:00:00,46.52,46.52,46.42,46.47,4700.0,27.867,27.867,27.8071,27.8371,4700.0
2006-10-16 14:30:00,46.47,46.56,46.41,46.42,8600.0,27.8371,27.891,27.8011,27.8071,8600.0
2006-10-16 15:00:00,46.42,46.58,46.42,46.57,14600.0,27.8071,27.903,27.8071,27.897,14600.0
2006-10-16 15:30:00,46.54,46.6,46.49,46.49,20700.0,27.879,27.915,27.8491,27.8491,20700.0
2006-10-17 09:30:00,46.35,46.35,46.05,46.23,17400.0,27.7652,27.7652,27.5855,27.6933,17400.0
2006-10-17 10:00:00,46.29,46.38,46.2,46.21,6400.0,27.7293,27.7832,27.6754,27.6813,6400.0
2006-10-17 10:30:00,46.24,46.3,46.15,46.3,10200.0,27.6993,27.7353,27.6454,27.7353,10200.0
2006-10-17 11:00:00,46.27,46.29,46.18,46.18,4500.0,27.7173,27.7293,27.6634,27.6634,4500.0
2006-10-17 11:30:00,46.24,46.3,46.24,46.25,22500.0,27.6993,27.7353,27.6993,27.7053,22500.0
2006-10-17 12:00:00,46.23,46.3,46.23,46.3,6200.0,27.6933,27.7353,27.6933,27.7353,6200.0
2006-10-17 12:30:00,46.29,46.3,46.27,46.28,11400.0,27.7293,27.7353,27.7173,27.7233,11400.0
2006-10-17 13:00:00,46.28,46.32,46.21,46.24,49700.0,27.7233,27.7472,27.6813,27.6993,49700.0
2006-10-17 13:30:00,46.25,46.39,46.23,46.37,11300.0,27.7053,27.7892,27.6933,27.7772,11300.0
2006-10-17 14:00:00,46.32,46.4,46.31,46.35,2500.0,27.7472,27.7952,27.7412,27.7652,2500.0
2006-10-17 14:30:00,46.37,46.57,46.36,46.56,9200.0,27.7772,27.897,27.7712,27.891,9200.0
2006-10-17 15:00:00,46.53,46.56,46.39,46.4,13300.0,27.873,27.891,27.7892,27.7952,13300.0
2006-10-17 15:30:00,46.39,46.42,46.07,46.17,24600.0,27.7892,27.8071,27.5975,27.6574,24600.0
2006-10-18 09:30:00,46.45,46.49,46.29,46.34,12300.0,27.8251,27.8491,27.7293,27.7592,12300.0
2006-10-18 10:00:00,46.31,46.4,46.18,46.32,17300.0,27.7412,27.7952,27.6634,27.7472,17300.0
2006-10-18 10:30:00,46.27,46.35,46.23,46.34,41200.0,27.7173,27.7652,27.6933,27.7592,41200.0
2006-10-18 11:00:00,46.34,46.38,46.27,46.37,10900.0,27.7592,27.7832,27.7173,27.7772,10900.0
2006-10-18 11:30:00,46.38,46.4,46.29,46.35,11000.0,27.7832,27.7952,27.7293,27.7652,11000.0
2006-10-18 12:00:00,46.34,46.46,46.34,46.4,8600.0,27.7592,27.8311,27.7592,27.7952,8600.0
2006-10-18 12:30:00,46.41,46.46,46.28,46.28,9800.0,27.8011,27.8311,27.7233,27.7233,9800.0
2006-10-18 13:00:00,46.29,46.32,46.12,46.13,14600.0,27.7293,27.7472,27.6274,27.6334,14600.0
2006-10-18 13:30:00,46.1,46.15,45.97,46.15,26200.0,27.6154,27.6454,27.5376,27.6454,26200.0
2006-10-18 14:00:00,46.16,46.35,46.15,46.33,23600.0,27.6514,27.7652,27.6454,27.7532,23600.0
2006-10-18 14:30:00,46.32,46.38,46.28,46.35,23500.0,27.7472,27.7832,27.7233,27.7652,23500.0
2006-10-18 15:00:00,46.34,46.38,46.27,46.34,38200.0,27.7592,27.7832,27.7173,27.7592,38200.0
2006-10-18 15:30:00,46.32,46.35,46.2,46.2,15900.0,27.7472,27.7652,27.6754,27.6754,15900.0
2006-10-19 09:30:00,46.1,46.4,46.07,46.37,49200.0,27.6154,27.7952,27.5975,27.7772,49200.0
2006-10-19 10:00:00,46.37,46.65,46.35,46.58,52300.0,27.7772,27.9449,27.7652,27.903,52300.0
2006-10-19 10:30:00,46.58,46.7,46.54,46.64,34700.0,27.903,27.9749,27.879,27.9389,34700.0
2006-10-19 11:00:00,46.61,46.64,46.55,46.6,11300.0,27.921,27.9389,27.885,27.915,11300.0
2006-10-19 11:30:00,46.61,46.64,46.5,46.58,8800.0,27.921,27.9389,27.8551,27.903,8800.0
2006-10-19 12:00:00,46.57,46.63,46.48,46.5,18400.0,27.897,27.9329,27.8431,27.8551,18400.0
2006-10-19 12:30:00,46.5,46.5,46.3,46.37,12600.0,27.8551,27.8551,27.7353,27.7772,12600.0
2006-10-19 13:00:00,46.37,46.38,46.24,46.24,13000.0,27.7772,27.7832,27.6993,27.6993,13000.0
2006-10-19 13:30:00,46.24,46.24,46.15,46.18,19900.0,27.6993,27.6993,27.6454,27.6634,19900.0
2006-10-19 14:00:00,46.18,46.25,46.18,46.23,9100.0,27.6634,27.7053,27.6634,27.6933,9100.0
2006-10-19 14:30:00,46.23,46.26,46.18,46.22,11200.0,27.6933,27.7113,27.6634,27.6873,11200.0
2006-10-19 15:00:00,46.25,46.34,46.23,46.31,11400.0,27.7053,27.7592,27.6933,27.7412,11400.0
2006-10-19 15:30:00,46.3,46.33,46.24,46.3,71700.0,27.7353,27.7532,27.6993,27.7353,71700.0
2006-10-20 09:30:00,46.4,46.45,45.92,46.05,32100.0,27.7952,27.8251,27.5076,27.5855,32100.0
2006-10-20 10:00:00,46.05,46.11,45.85,45.99,6000.0,27.5855,27.6214,27.4657,27.5496,6000.0
2006-10-20 10:30:00,45.98,46.1,45.92,46.05,17800.0,27.5436,27.6154,27.5076,27.5855,17800.0
2006-10-20 11:00:00,46.05,46.06,45.84,45.97,14600.0,27.5855,27.5915,27.4597,27.5376,14600.0
2006-10-20 11:30:00,46.04,46.1,46.04,46.1,6000.0,27.5795,27.6154,27.5795,27.6154,6000.0
2006-10-20 12:00:00,46.08,46.15,45.98,46.14,16000.0,27.6035,27.6454,27.5436,27.6394,16000.0
2006-10-20 12:30:00,46.07,46.15,46.07,46.13,10600.0,27.5975,27.6454,27.5975,27.6334,10600.0
2006-10-20 13:00:00,46.13,46.15,46.07,46.12,5600.0,27.6334,27.6454,27.5975,27.6274,5600.0
2006-10-20 13:30:00,46.15,46.17,46.04,46.12,5900.0,27.6454,27.6574,27.5795,27.6274,5900.0
2006-10-20 14:00:00,46.12,46.12,45.94,46.03,19500.0,27.6274,27.6274,27.5196,27.5735,19500.0
2006-10-20 14:30:00,45.98,46.01,45.85,45.88,13500.0,27.5436,27.5615,27.4657,27.4837,13500.0
2006-10-20 15:00:00,45.88,46.04,45.83,45.99,12200.0,27.4837,27.5795,27.4537,27.5496,12200.0
2006-10-20 15:30:00,45.99,46.01,45.87,45.95,23500.0,27.5496,27.5615,27.4777,27.5256,23500.0
2006-10-23 09:30:00,45.0,45.42,44.88,45.4,89100.0,26.9565,27.2081,26.8846,27.1961,89100.0
2006-10-23 10:00:00,45.4,45.43,45.25,45.3,50800.0,27.1961,27.2141,27.1063,27.1362,50800.0
2006-10-23 10:30:00,45.26,45.31,45.16,45.26,69800.0,27.1123,27.1422,27.0524,27.1123,69800.0
2006-10-23 11:00:00,45.28,45.6,45.27,45.57,47600.0,27.1242,27.3159,27.1182,27.298,47600.0
2006-10-23 11:30:00,45.56,45.63,45.48,45.62,54200.0,27.292,27.3339,27.244,27.3279,54200.0
2006-10-23 12:00:00,45.64,45.88,45.63,45.88,22000.0,27.3399,27.4837,27.3339,27.4837,22000.0
2006-10-23 12:30:00,45.86,46.04,45.69,45.69,28700.0,27.4717,27.5795,27.3698,27.3698,28700.0
2006-10-23 13:00:00,45.68,45.9,45.66,45.9,28900.0,27.3639,27.4956,27.3519,27.4956,28900.0
2006-10-23 13:30:00,45.9,45.93,45.85,45.91,19000.0,27.4956,27.5136,27.4657,27.5016,19000.0
2006-10-23 14:00:00,45.92,45.95,45.78,45.8,29100.0,27.5076,27.5256,27.4238,27.4357,29100.0
2006-10-23 14:30:00,45.8,45.83,45.32,45.55,112300.0,27.4357,27.4537,27.1482,27.286,112300.0
2006-10-23 15:00:00,45.51,45.69,45.51,45.69,33700.0,27.262,27.3698,27.262,27.3698,33700.0
2006-10-23 15:30:00,45.67,45.9,45.67,45.89,62100.0,27.3579,27.4956,27.3579,27.4897,62100.0
2006-10-24 09:30:00,45.58,45.76,45.53,45.66,41000.0,27.3039,27.4118,27.274,27.3519,41000.0
2006-10-24 10:00:00,45.66,45.7,45.44,45.57,26900.0,27.3519,27.3758,27.2201,27.298,26900.0
2006-10-24 10:30:00,45.57,45.83,45.41,45.83,28400.0,27.298,27.4537,27.2021,27.4537,28400.0
2006-10-24 11:00:00,45.84,45.86,45.7,45.82,14100.0,27.4597,27.4717,27.3758,27.4477,14100.0
2006-10-24 11:30:00,45.83,45.92,45.72,45.84,17800.0,27.4537,27.5076,27.3878,27.4597,17800.0
2006-10-24 12:00:00,45.9,45.92,45.8,45.85,10700.0,27.4956,27.5076,27.4357,27.4657,10700.0
2006-10-24 12:30:00,45.87,45.87,45.71,45.76,17500.0,27.4777,27.4777,27.3818,27.4118,17500.0
2006-10-24 13:00:00,45.74,45.82,45.6,45.62,21300.0,27.3998,27.4477,27.3159,27.3279,21300.0
2006-10-24 13:30:00,45.68,45.83,45.65,45.82,19900.0,27.3639,27.4537,27.3459,27.4477,19900.0
2006-10-24 14:00:00,45.82,45.87,45.75,45.83,25500.0,27.4477,27.4777,27.4058,27.4537,25500.0
2006-10-24 14:30:00,45.82,45.87,45.78,45.81,18300.0,27.4477,27.4777,27.4238,27.4417,18300.0
2006-10-24 15:00:00,45.8,45.99,45.8,45.94,20400.0,27.4357,27.5496,27.4357,27.5196,20400.0
2006-10-24 15:30:00,45.92,46.03,45.9,45.92,44500.0,27.5076,27.5735,27.4956,27.5076,44500.0
2006-10-25 09:30:00,45.82,46.09,45.82,46.08,14900.0,27.4477,27.6095,27.4477,27.6035,14900.0
2006-10-25 10:00:00,46.03,46.3,46.03,46.14,26200.0,27.5735,27.7353,27.5735,27.6394,26200.0
2006-10-25 10:30:00,46.08,46.09,45.93,45.99,18700.0,27.6035,27.6095,27.5136,27.5496,18700.0
2006-10-25 11:00:00,45.99,46.05,45.9,45.94,18800.0,27.5496,27.5855,27.4956,27.5196,18800.0
2006-10-25 11:30:00,45.92,45.99,45.88,45.91,14100.0,27.5076,27.5496,27.4837,27.5016,14100.0
2006-10-25 12:00:00,45.93,45.93,45.72,45.85,22200.0,27.5136,27.5136,27.3878,27.4657,22200.0
2006-10-25 12:30:00,45.83,45.85,45.8,45.84,20500.0,27.4537,27.4657,27.4357,27.4597,20500.0
2006-10-25 13:00:00,45.82,45.87,45.8,45.81,14600.0,27.4477,27.4777,27.4357,27.4417,14600.0
2006-10-25 13:30:00,45.81,45.97,45.8,45.91,13400.0,27.4417,27.5376,27.4357,27.5016,13400.0
2006-10-25 14:00:00,45.88,46.05,45.7,45.73,21200.0,27.4837,27.5855,27.3758,27.3938,21200.0
2006-10-25 14:30:00,45.74,45.88,45.67,45.82,25700.0,27.3998,27.4837,27.3579,27.4477,25700.0
2006-10-25 15:00:00,45.82,46.03,45.8,45.94,26900.0,27.4477,27.5735,27.4357,27.5196,26900.0
2006-10-25 15:30:00,45.93,46.05,45.92,46.0,49600.0,27.5136,27.5855,27.5076,27.5555,49600.0
2006-10-26 09:30:00,46.45,46.5,46.2,46.3,29100.0,27.8251,27.8551,27.6754,27.7353,29100.0
2006-10-26 10:00:00,46.3,46.39,46.06,46.06,19000.0,27.7353,27.7892,27.5915,27.5915,19000.0
2006-10-26 10:30:00,46.09,46.21,46.01,46.19,17900.0,27.6095,27.6813,27.5615,27.6694,17900.0
2006-10-26 11:00:00,46.18,46.21,45.91,45.97,17200.0,27.6634,27.6813,27.5016,27.5376,17200.0
2006-10-26 11:30:00,46.0,46.16,45.98,46.16,10100.0,27.5555,27.6514,27.5436,27.6514,10100.0
2006-10-26 12:00:00,46.18,46.29,46.08,46.19,12900.0,27.6634,27.7293,27.6035,27.6694,12900.0
2006-10-26 12:30:00,46.26,46.26,46.12,46.24,8100.0,27.7113,27.7113,27.6274,27.6993,8100.0
2006-10-26 13:00:00,46.21,46.26,46.11,46.13,35400.0,27.6813,27.7113,27.6214,27.6334,35400.0
2006-10-26 13:30:00,46.12,46.15,46.04,46.06,13500.0,27.6274,27.6454,27.5795,27.5915,13500.0
2006-10-26 14:00:00,46.1,46.31,46.07,46.21,59900.0,27.6154,27.7412,27.5975,27.6813,59900.0
2006-10-26 14:30:00,46.21,46.4,46.15,46.38,16000.0,27.6813,27.7952,27.6454,27.7832,16000.0
2006-10-26 15:00:00,46.38,46.39,46.24,46.39,16300.0,27.7832,27.7892,27.6993,27.7892,16300.0
2006-10-26 15:30:00,46.39,46.39,46.21,46.37,30100.0,27.7892,27.7892,27.6813,27.7772,30100.0
2006-10-27 09:30:00,46.16,46.39,46.0,46.3,21400.0,27.6514,27.7892,27.5555,27.7353,21400.0
2006-10-27 10:00:00,46.29,46.5,46.15,46.49,65800.0,27.7293,27.8551,27.6454,27.8491,65800.0
2006-10-27 10:30:00,46.49,46.49,46.21,46.3,31500.0,27.8491,27.8491,27.6813,27.7353,31500.0
2006-10-27 11:00:00,46.31,46.32,46.18,46.23,86600.0,27.7412,27.7472,27.6634,27.6933,86600.0
2006-10-27 11:30:00,46.22,46.26,46.0,46.15,38900.0,27.6873,27.7113,27.5555,27.6454,38900.0
2006-10-27 12:00:00,46.13,46.23,46.03,46.18,15500.0,27.6334,27.6933,27.5735,27.6634,15500.0
2006-10-27 12:30:00,46.22,46.22,46.1,46.12,13200.0,27.6873,27.6873,27.6154,27.6274,13200.0
2006-10-27 13:00:00,46.13,46.16,46.01,46.05,28900.0,27.6334,27.6514,27.5615,27.5855,28900.0
2006-10-27 13:30:00,46.03,46.11,45.9,46.1,24200.0,27.5735,27.6214,27.4956,27.6154,24200.0
2006-10-27 14:00:00,46.07,46.1,45.92,45.96,26900.0,27.5975,27.6154,27.5076,27.5316,26900.0
2006-10-27 14:30:00,45.96,46.05,45.85,45.9,38100.0,27.5316,27.5855,27.4657,27.4956,38100.0
2006-10-27 15:00:00,45.9,46.0,45.83,45.95,29500.0,27.4956,27.5555,27.4537,27.5256,29500.0
2006-10-27 15:30:00,45.92,46.04,45.85,45.85,41500.0,27.5076,27.5795,27.4657,27.4657,41500.0
2006-10-30 09:30:00,45.8,45.9,45.67,45.76,28400.0,27.4357,27.4956,27.3579,27.4118,28400.0
2006-10-30 10:00:00,45.76,45.76,45.61,45.73,17000.0,27.4118,27.4118,27.3219,27.3938,17000.0
2006-10-30 10:30:00,45.73,45.85,45.7,45.7,16900.0,27.3938,27.4657,27.3758,27.3758,16900.0
2006-10-30 11:00:00,45.7,45.88,45.68,45.81,34900.0,27.3758,27.4837,27.3639,27.4417,34900.0
2006-10-30 11:30:00,45.81,45.87,45.8,45.86,19400.0,27.4417,27.4777,27.4357,27.4717,19400.0
2006-10-30 12:00:00,45.83,45.87,45.76,45.83,13800.0,27.4537,27.4777,27.4118,27.4537,13800.0
2006-10-30 12:30:00,45.87,45.88,45.78,45.81,13900.0,27.4777,27.4837,27.4238,27.4417,13900.0
2006-10-30 13:00:00,45.81,46.0,45.81,45.9,25000.0,27.4417,27.5555,27.4417,27.4956,25000.0
2006-10-30 13:30:00,45.95,46.17,45.91,46.05,18700.0,27.5256,27.6574,27.5016,27.5855,18700.0
2006-10-30 14:00:00,46.05,46.13,45.97,46.01,19900.0,27.5855,27.6334,27.5376,27.5615,19900.0
2006-10-30 14:30:00,46.0,46.07,45.83,45.89,23300.0,27.5555,27.5975,27.4537,27.4897,23300.0
2006-10-30 15:00:00,45.88,45.9,45.78,45.85,36200.0,27.4837,27.4956,27.4238,27.4657,36200.0
2006-10-30 15:30:00,45.85,45.96,45.8,45.96,36900.0,27.4657,27.5316,27.4357,27.5316,36900.0
2006-10-31 09:30:00,45.59,45.9,45.59,45.9,38900.0,27.3099,27.4956,27.3099,27.4956,38900.0
2006-10-31 10:00:00,45.87,45.89,45.59,45.71,16400.0,27.4777,27.4897,27.3099,27.3818,16400.0
2006-10-31 10:30:00,45.74,45.84,45.72,45.76,15100.0,27.3998,27.4597,27.3878,27.4118,15100.0
2006-10-31 11:00:00,45.76,45.86,45.75,45.82,21300.0,27.4118,27.4717,27.4058,27.4477,21300.0
2006-10-31 11:30:00,45.81,45.85,45.72,45.83,23700.0,27.4417,27.4657,27.3878,27.4537,23700.0
2006-10-31 12:00:00,45.81,45.87,45.73,45.84,16800.0,27.4417,27.4777,27.3938,27.4597,16800.0
2006-10-31 12:30:00,45.84,45.84,45.72,45.75,23600.0,27.4597,27.4597,27.3878,27.4058,23600.0
2006-10-31 13:00:00,45.76,45.89,45.71,45.89,17900.0,27.4118,27.4897,27.3818,27.4897,17900.0
2006-10-31 13:30:00,45.89,46.07,45.89,45.93,22700.0,27.4897,27.5975,27.4897,27.5136,22700.0
2006-10-31 14:00:00,45.93,45.93,45.79,45.8,18900.0,27.5136,27.5136,27.4297,27.4357,18900.0
2006-10-31 14:30:00,45.81,45.93,45.78,45.88,51900.0,27.4417,27.5136,27.4238,27.4837,51900.0
2006-10-31 15:00:00,45.83,45.99,45.76,45.95,25900.0,27.4537,27.5496,27.4118,27.5256,25900.0
2006-10-31 15:30:00,45.97,46.1,45.8,45.94,40400.0,27.5376,27.6154,27.4357,27.5196,40400.0
2006-11-01 09:30:00,46.05,46.2,45.87,45.93,28600.0,27.5855,27.6754,27.4777,27.5136,28600.0
2006-11-01 10:00:00,45.9,45.99,45.63,45.64,29400.0,27.4956,27.5496,27.3339,27.3399,29400.0
2006-11-01 10:30:00,45.65,45.88,45.6,45.88,18500.0,27.3459,27.4837,27.3159,27.4837,18500.0
2006-11-01 11:00:00,45.83,45.94,45.62,45.66,24900.0,27.4537,27.5196,27.3279,27.3519,24900.0
2006-11-01 11:30:00,45.66,45.93,45.58,45.62,49700.0,27.3519,27.5136,27.3039,27.3279,49700.0
2006-11-01 12:00:00,45.63,45.82,45.63,45.8,14100.0,27.3339,27.4477,27.3339,27.4357,14100.0
2006-11-01 12:30:00,45.8,45.8,45.68,45.7,17800.0,27.4357,27.4357,27.3639,27.3758,17800.0
2006-11-01 13:00:00,45.71,45.74,45.61,45.72,23700.0,27.3818,27.3998,27.3219,27.3878,23700.0
2006-11-01 13:30:00,45.72,45.84,45.69,45.76,14500.0,27.3878,27.4597,27.3698,27.4118,14500.0
2006-11-01 14:00:00,45.73,45.73,45.61,45.64,18100.0,27.3938,27.3938,27.3219,27.3399,18100.0
2006-11-01 14:30:00,45.63,45.69,45.58,45.67,20900.0,27.3339,27.3698,27.3039,27.3579,20900.0
2006-11-01 15:00:00,45.67,45.72,45.59,45.62,116800.0,27.3579,27.3878,27.3099,27.3279,116800.0
2006-11-01 15:30:00,45.6,45.63,45.28,45.36,48200.0,27.3159,27.3339,27.1242,27.1722,48200.0
2006-11-02 09:30:00,45.07,45.19,45.02,45.12,39800.0,26.9984,27.0703,26.9685,27.0284,39800.0
2006-11-02 10:00:00,45.11,45.14,44.9,45.13,37900.0,27.0224,27.0404,26.8966,27.0344,37900.0
2006-11-02 10:30:00,45.13,45.15,44.95,44.95,27300.0,27.0344,27.0464,26.9266,26.9266,27300.0
2006-11-02 11:00:00,44.99,45.08,44.86,44.86,23100.0,26.9505,27.0044,26.8726,26.8726,23100.0
2006-11-02 11:30:00,44.87,44.95,44.62,44.62,38000.0,26.8786,26.9266,26.7289,26.7289,38000.0
2006-11-02 12:00:00,44.64,44.65,44.41,44.44,43200.0,26.7409,26.7468,26.6031,26.6211,43200.0
2006-11-02 12:30:00,44.4,44.52,44.26,44.35,14100.0,26.5971,26.669,26.5132,26.5671,14100.0
2006-11-02 13:00:00,44.33,44.34,44.19,44.23,33000.0,26.5552,26.5611,26.4713,26.4953,33000.0
2006-11-02 13:30:00,44.23,44.3,44.01,44.29,71800.0,26.4953,26.5372,26.3635,26.5312,71800.0
2006-11-02 14:00:00,44.28,44.35,44.23,44.35,30300.0,26.5252,26.5671,26.4953,26.5671,30300.0
2006-11-02 14:30:00,44.35,44.62,44.3,44.39,59500.0,26.5671,26.7289,26.5372,26.5911,59500.0
2006-11-02 15:00:00,44.39,44.64,44.38,44.54,48500.0,26.5911,26.7409,26.5851,26.681,48500.0
2006-11-02 15:30:00,44.55,44.74,44.49,44.64,60800.0,26.6869,26.8008,26.651,26.7409,60800.0
2006-11-03 09:30:00,44.55,44.97,44.52,44.58,28300.0,26.6869,26.9385,26.669,26.7049,28300.0
2006-11-03 10:00:00,44.68,44.8,44.48,44.64,61600.0,26.7648,26.8367,26.645,26.7409,61600.0
2006-11-03 10:30:00,44.63,44.78,44.28,44.35,28300.0,26.7349,26.8247,26.5252,26.5671,28300.0
2006-11-03 11:00:00,44.36,44.47,44.25,44.28,20000.0,26.5731,26.639,26.5072,26.5252,20000.0
2006-11-03 11:30:00,44.28,44.3,44.06,44.23,24300.0,26.5252,26.5372,26.3934,26.4953,24300.0
2006-11-03 12:00:00,44.23,44.23,44.05,44.06,17200.0,26.4953,26.4953,26.3874,26.3934,17200.0
2006-11-03 12:30:00,44.06,44.27,44.05,44.05,19900.0,26.3934,26.5192,26.3874,26.3874,19900.0
2006-11-03 13:00:00,44.07,44.32,43.93,44.21,23000.0,26.3994,26.5492,26.3155,26.4833,23000.0
2006-11-03 13:30:00,44.23,44.4,44.23,44.34,21400.0,26.4953,26.5971,26.4953,26.5611,21400.0
2006-11-03 14:00:00,44.33,44.54,44.31,44.46,35100.0,26.5552,26.681,26.5432,26.633,35100.0
2006-11-03 14:30:00,44.47,44.59,44.45,44.47,40700.0,26.639,26.7109,26.627,26.639,40700.0
2006-11-03 15:00:00,44.46,44.58,44.33,44.33,34400.0,26.633,26.7049,26.5552,26.5552,34400.0
2006-11-03 15:30:00,44.33,44.67,44.33,44.67,41400.0,26.5552,26.7588,26.5552,26.7588,41400.0
2006-11-06 09:30:00,44.71,44.92,44.57,44.82,15700.0,26.7828,26.9086,26.6989,26.8487,15700.0
2006-11-06 10:00:00,44.81,44.93,44.69,44.77,17400.0,26.8427,26.9146,26.7708,26.8187,17400.0
2006-11-06 10:30:00,44.73,44.88,44.67,44.86,26100.0,26.7948,26.8846,26.7588,26.8726,26100.0
2006-11-06 11:00:00,44.88,44.93,44.82,44.9,8600.0,26.8846,26.9146,26.8487,26.8966,8600.0
2006-11-06 11:30:00,44.9,44.9,44.82,44.85,8200.0,26.8966,26.8966,26.8487,26.8667,8200.0
2006-11-06 12:00:00,44.85,44.9,44.83,44.88,4600.0,26.8667,26.8966,26.8547,26.8846,4600.0
2006-11-06 12:30:00,44.88,44.9,44.83,44.9,4800.0,26.8846,26.8966,26.8547,26.8966,4800.0
2006-11-06 13:00:00,44.88,44.99,44.88,44.93,32800.0,26.8846,26.9505,26.8846,26.9146,32800.0
2006-11-06 13:30:00,44.94,45.0,44.9,44.96,7300.0,26.9206,26.9565,26.8966,26.9325,7300.0
2006-11-06 14:00:00,44.9,45.0,44.87,44.95,20000.0,26.8966,26.9565,26.8786,26.9266,20000.0
2006-11-06 14:30:00,44.9,45.0,44.9,45.0,10300.0,26.8966,26.9565,26.8966,26.9565,10300.0
2006-11-06 15:00:00,45.0,45.06,44.95,45.02,22500.0,26.9565,26.9925,26.9266,26.9685,22500.0
2006-11-06 15:30:00,44.96,45.05,44.94,45.02,22700.0,26.9325,26.9865,26.9206,26.9685,22700.0
2006-11-07 09:30:00,45.09,45.09,44.88,44.88,13400.0,27.0104,27.0104,26.8846,26.8846,13400.0
2006-11-07 10:00:00,44.9,45.0,44.75,45.0,34600.0,26.8966,26.9565,26.8068,26.9565,34600.0
2006-11-07 10:30:00,45.04,45.05,44.95,45.0,31000.0,26.9805,26.9865,26.9266,26.9565,31000.0
2006-11-07 11:00:00,44.98,45.09,44.98,45.09,10000.0,26.9445,27.0104,26.9445,27.0104,10000.0
2006-11-07 11:30:00,45.08,45.1,45.02,45.09,9900.0,27.0044,27.0164,26.9685,27.0104,9900.0
2006-11-07 12:00:00,45.07,45.09,45.05,45.06,2700.0,26.9984,27.0104,26.9865,26.9925,2700.0
2006-11-07 12:30:00,45.06,45.1,45.05,45.08,5000.0,26.9925,27.0164,26.9865,27.0044,5000.0
2006-11-07 13:00:00,45.08,45.11,45.03,45.03,4700.0,27.0044,27.0224,26.9745,26.9745,4700.0
2006-11-07 13:30:00,45.06,45.15,45.06,45.13,5000.0,26.9925,27.0464,26.9925,27.0344,5000.0
2006-11-07 14:00:00,45.11,45.13,44.94,44.98,10700.0,27.0224,27.0344,26.9206,26.9445,10700.0
2006-11-07 14:30:00,44.99,45.05,44.91,45.02,11400.0,26.9505,26.9865,26.9026,26.9685,11400.0
2006-11-07 15:00:00,45.03,45.09,44.87,44.93,18400.0,26.9745,27.0104,26.8786,26.9146,18400.0
2006-11-07 15:30:00,44.94,44.98,44.79,44.88,30800.0,26.9206,26.9445,26.8307,26.8846,30800.0
2006-11-08 09:30:00,44.61,44.87,44.48,44.67,20400.0,26.7229,26.8786,26.645,26.7588,20400.0
2006-11-08 10:00:00,44.69,44.85,44.64,44.69,13400.0,26.7708,26.8667,26.7409,26.7708,13400.0
2006-11-08 10:30:00,44.65,44.99,44.63,44.91,12700.0,26.7468,26.9505,26.7349,26.9026,12700.0
2006-11-08 11:00:00,44.86,45.0,44.8,44.96,9500.0,26.8726,26.9565,26.8367,26.9325,9500.0
2006-11-08 11:30:00,44.95,45.02,44.88,44.97,8300.0,26.9266,26.9685,26.8846,26.9385,8300.0
2006-11-08 12:00:00,44.97,45.13,44.69,44.69,11500.0,26.9385,27.0344,26.7708,26.7708,11500.0
2006-11-08 12:30:00,44.73,45.06,44.54,45.06,20200.0,26.7948,26.9925,26.681,26.9925,20200.0
2006-11-08 13:00:00,45.05,45.05,44.82,44.99,10500.0,26.9865,26.9865,26.8487,26.9505,10500.0
2006-11-08 13:30:00,45.05,45.23,45.05,45.23,15600.0,26.9865,27.0943,26.9865,27.0943,15600.0
2006-11-08 14:00:00,45.24,45.32,45.1,45.29,13100.0,27.1003,27.1482,27.0164,27.1302,13100.0
2006-11-08 14:30:00,45.29,45.38,45.27,45.33,12800.0,27.1302,27.1841,27.1182,27.1542,12800.0
2006-11-08 15:00:00,45.33,45.39,45.25,45.38,25400.0,27.1542,27.1901,27.1063,27.1841,25400.0
2006-11-08 15:30:00,45.36,45.41,45.21,45.22,84000.0,27.1722,27.2021,27.0823,27.0883,84000.0
2006-11-09 09:30:00,45.4,45.4,45.0,45.32,16700.0,27.1961,27.1961,26.9565,27.1482,16700.0
2006-11-09 10:00:00,45.32,45.39,45.15,45.26,14700.0,27.1482,27.1901,27.0464,27.1123,14700.0
2006-11-09 10:30:00,45.24,45.43,45.24,45.43,60300.0,27.1003,27.2141,27.1003,27.2141,60300.0
2006-11-09 11:00:00,45.41,45.5,45.38,45.38,15300.0,27.2021,27.256,27.1841,27.1841,15300.0
2006-11-09 11:30:00,45.4,45.49,45.3,45.43,10000.0,27.1961,27.25,27.1362,27.2141,10000.0
2006-11-09 12:00:00,45.46,45.57,45.39,45.57,8700.0,27.2321,27.298,27.1901,27.298,8700.0
2006-11-09 12:30:00,45.56,45.58,45.48,45.56,12600.0,27.292,27.3039,27.244,27.292,12600.0
2006-11-09 13:00:00,45.56,45.57,45.39,45.45,11200.0,27.292,27.298,27.1901,27.2261,11200.0
2006-11-09 13:30:00,45.44,45.49,45.33,45.35,14100.0,27.2201,27.25,27.1542,27.1662,14100.0
2006-11-09 14:00:00,45.35,45.44,45.31,45.4,18600.0,27.1662,27.2201,27.1422,27.1961,18600.0
2006-11-09 14:30:00,45.41,45.48,45.29,45.41,13500.0,27.2021,27.244,27.1302,27.2021,13500.0
2006-11-09 15:00:00,45.4,45.43,45.28,45.43,19000.0,27.1961,27.2141,27.1242,27.2141,19000.0
2006-11-09 15:30:00,45.43,45.49,45.36,45.4,20900.0,27.2141,27.25,27.1722,27.1961,20900.0
2006-11-10 09:30:00,45.05,45.3,45.05,45.22,21200.0,26.9865,27.1362,26.9865,27.0883,21200.0
2006-11-10 10:00:00,45.25,45.4,45.22,45.29,7600.0,27.1063,27.1961,27.0883,27.1302,7600.0
2006-11-10 10:30:00,45.32,45.44,45.32,45.4,4200.0,27.1482,27.2201,27.1482,27.1961,4200.0
2006-11-10 11:00:00,45.38,45.49,45.33,45.48,5300.0,27.1841,27.25,27.1542,27.244,5300.0
2006-11-10 11:30:00,45.49,45.66,45.49,45.57,7800.0,27.25,27.3519,27.25,27.298,7800.0
2006-11-10 12:00:00,45.59,45.6,45.53,45.56,3700.0,27.3099,27.3159,27.274,27.292,3700.0
2006-11-10 12:30:00,45.55,45.59,45.5,45.5,3900.0,27.286,27.3099,27.256,27.256,3900.0
2006-11-10 13:00:00,45.52,45.56,45.48,45.49,5300.0,27.268,27.292,27.244,27.25,5300.0
2006-11-10 13:30:00,45.49,45.59,45.41,45.48,5400.0,27.25,27.3099,27.2021,27.244,5400.0
2006-11-10 14:00:00,45.47,45.68,45.47,45.66,20400.0,27.2381,27.3639,27.2381,27.3519,20400.0
2006-11-10 14:30:00,45.63,45.71,45.59,45.64,111900.0,27.3339,27.3818,27.3099,27.3399,111900.0
2006-11-10 15:00:00,45.63,45.65,45.56,45.63,5100.0,27.3339,27.3459,27.292,27.3339,5100.0
2006-11-10 15:30:00,45.59,45.77,45.58,45.77,32900.0,27.3099,27.4178,27.3039,27.4178,32900.0
2006-11-13 09:30:00,45.8,45.95,45.74,45.79,13600.0,27.4357,27.5256,27.3998,27.4297,13600.0
2006-11-13 10:00:00,45.91,45.95,45.83,45.94,9400.0,27.5016,27.5256,27.4537,27.5196,9400.0
2006-11-13 10:30:00,45.88,45.93,45.81,45.85,10000.0,27.4837,27.5136,27.4417,27.4657,10000.0
2006-11-13 11:00:00,45.84,45.88,45.75,45.8,6600.0,27.4597,27.4837,27.4058,27.4357,6600.0
2006-11-13 11:30:00,45.81,45.84,45.67,45.77,11100.0,27.4417,27.4597,27.3579,27.4178,11100.0
2006-11-13 12:00:00,45.8,45.9,45.74,45.9,4900.0,27.4357,27.4956,27.3998,27.4956,4900.0
2006-11-13 12:30:00,45.89,45.92,45.71,45.71,7400.0,27.4897,27.5076,27.3818,27.3818,7400.0
2006-11-13 13:00:00,45.72,45.88,45.69,45.88,6300.0,27.3878,27.4837,27.3698,27.4837,6300.0
2006-11-13 13:30:00,45.88,45.94,45.81,45.91,8700.0,27.4837,27.5196,27.4417,27.5016,8700.0
2006-11-13 14:00:00,45.92,45.99,45.88,45.97,7800.0,27.5076,27.5496,27.4837,27.5376,7800.0
2006-11-13 14:30:00,46.0,46.0,45.94,45.97,8200.0,27.5555,27.5555,27.5196,27.5376,8200.0
2006-11-13 15:00:00,45.96,45.96,45.82,45.84,9600.0,27.5316,27.5316,27.4477,27.4597,9600.0
2006-11-13 15:30:00,45.85,45.97,45.77,45.84,29600.0,27.4657,27.5376,27.4178,27.4597,29600.0
2006-11-14 09:30:00,45.94,46.0,45.78,45.95,5800.0,27.5196,27.5555,27.4238,27.5256,5800.0
2006-11-14 10:00:00,45.94,46.0,45.86,45.92,11800.0,27.5196,27.5555,27.4717,27.5076,11800.0
2006-11-14 10:30:00,45.92,46.09,45.91,46.08,11900.0,27.5076,27.6095,27.5016,27.6035,11900.0
2006-11-14 11:00:00,46.06,46.1,45.99,46.02,6500.0,27.5915,27.6154,27.5496,27.5675,6500.0
2006-11-14 11:30:00,46.01,46.1,45.98,46.09,6900.0,27.5615,27.6154,27.5436,27.6095,6900.0
2006-11-14 12:00:00,46.06,46.15,46.03,46.12,10800.0,27.5915,27.6454,27.5735,27.6274,10800.0
2006-11-14 12:30:00,46.06,46.23,46.06,46.17,15600.0,27.5915,27.6933,27.5915,27.6574,15600.0
2006-11-14 13:00:00,46.19,46.28,46.15,46.26,8700.0,27.6694,27.7233,27.6454,27.7113,8700.0
2006-11-14 13:30:00,46.25,46.37,46.25,46.32,7100.0,27.7053,27.7772,27.7053,27.7472,7100.0
2006-11-14 14:00:00,46.32,46.46,46.32,46.4,14700.0,27.7472,27.8311,27.7472,27.7952,14700.0
2006-11-14 14:30:00,46.43,46.72,46.38,46.71,35300.0,27.8131,27.9868,27.7832,27.9809,35300.0
2006-11-14 15:00:00,46.7,46.73,46.62,46.69,37800.0,27.9749,27.9928,27.9269,27.9689,37800.0
2006-11-14 15:30:00,46.7,46.9,46.65,46.9,52500.0,27.9749,28.0947,27.9449,28.0947,52500.0
2006-11-15 09:30:00,46.85,47.19,46.7,47.01,34700.0,28.0647,28.2684,27.9749,28.1606,34700.0
2006-11-15 10:00:00,47.03,47.18,46.87,47.12,25300.0,28.1725,28.2624,28.0767,28.2265,25300.0
2006-11-15 10:30:00,47.11,47.13,47.03,47.09,16200.0,28.2205,28.2325,28.1725,28.2085,16200.0
2006-11-15 11:00:00,47.12,47.23,47.03,47.2,14500.0,28.2265,28.2924,28.1725,28.2744,14500.0
2006-11-15 11:30:00,47.2,47.31,47.17,47.24,8100.0,28.2744,28.3403,28.2564,28.2983,8100.0
2006-11-15 12:00:00,47.24,47.27,47.2,47.27,12500.0,28.2983,28.3163,28.2744,28.3163,12500.0
2006-11-15 12:30:00,47.27,47.29,47.17,47.26,17100.0,28.3163,28.3283,28.2564,28.3103,17100.0
2006-11-15 13:00:00,47.26,47.32,47.22,47.29,13500.0,28.3103,28.3463,28.2864,28.3283,13500.0
2006-11-15 13:30:00,47.3,47.44,47.29,47.42,21600.0,28.3343,28.4182,28.3283,28.4062,21600.0
2006-11-15 14:00:00,47.42,47.42,47.16,47.16,26600.0,28.4062,28.4062,28.2504,28.2504,26600.0
2006-11-15 14:30:00,47.15,47.21,47.08,47.2,17300.0,28.2444,28.2804,28.2025,28.2744,17300.0
2006-11-15 15:00:00,47.19,47.31,47.19,47.24,21300.0,28.2684,28.3403,28.2684,28.2983,21300.0
2006-11-15 15:30:00,47.28,47.28,47.09,47.19,38200.0,28.3223,28.3223,28.2085,28.2684,38200.0
2006-11-16 09:30:00,47.28,47.47,47.22,47.35,40000.0,28.3223,28.4361,28.2864,28.3642,40000.0
2006-11-16 10:00:00,47.32,47.65,47.32,47.64,27200.0,28.3463,28.5439,28.3463,28.538,27200.0
2006-11-16 10:30:00,47.67,47.88,47.63,47.77,30200.0,28.5559,28.6817,28.532,28.6158,30200.0
2006-11-16 11:00:00,47.75,47.81,47.65,47.68,27600.0,28.6039,28.6398,28.5439,28.5619,27600.0
2006-11-16 11:30:00,47.69,47.73,47.61,47.62,27200.0,28.5679,28.5919,28.52,28.526,27200.0
2006-11-16 12:00:00,47.62,47.78,47.62,47.76,16900.0,28.526,28.6218,28.526,28.6098,16900.0
2006-11-16 12:30:00,47.77,47.81,47.75,47.79,10100.0,28.6158,28.6398,28.6039,28.6278,10100.0
2006-11-16 13:00:00,47.8,47.82,47.79,47.81,8800.0,28.6338,28.6458,28.6278,28.6398,8800.0
2006-11-16 13:30:00,47.81,47.92,47.81,47.9,17100.0,28.6398,28.7057,28.6398,28.6937,17100.0
2006-11-16 14:00:00,47.9,47.9,47.65,47.84,18800.0,28.6937,28.6937,28.5439,28.6578,18800.0
2006-11-16 14:30:00,47.83,47.89,47.78,47.81,24500.0,28.6518,28.6877,28.6218,28.6398,24500.0
2006-11-16 15:00:00,47.81,47.89,47.81,47.89,16800.0,28.6398,28.6877,28.6398,28.6877,16800.0
2006-11-16 15:30:00,47.85,47.92,47.7,47.72,53300.0,28.6638,28.7057,28.5739,28.5859,53300.0
2006-11-17 09:30:00,47.75,47.75,47.59,47.67,44500.0,28.6039,28.6039,28.508,28.5559,44500.0
2006-11-17 10:00:00,47.62,47.7,47.49,47.69,12400.0,28.526,28.5739,28.4481,28.5679,12400.0
2006-11-17 10:30:00,47.69,47.83,47.67,47.74,27300.0,28.5679,28.6518,28.5559,28.5979,27300.0
2006-11-17 11:00:00,47.74,47.87,47.68,47.84,9400.0,28.5979,28.6757,28.5619,28.6578,9400.0
2006-11-17 11:30:00,47.8,47.84,47.7,47.75,7000.0,28.6338,28.6578,28.5739,28.6039,7000.0
2006-11-17 12:00:00,47.74,47.87,47.74,47.84,7400.0,28.5979,28.6757,28.5979,28.6578,7400.0
2006-11-17 12:30:00,47.85,47.87,47.84,47.86,5900.0,28.6638,28.6757,28.6578,28.6697,5900.0
2006-11-17 13:00:00,47.86,47.86,47.78,47.78,5800.0,28.6697,28.6697,28.6218,28.6218,5800.0
2006-11-17 13:30:00,47.77,47.84,47.7,47.7,13300.0,28.6158,28.6578,28.5739,28.5739,13300.0
2006-11-17 14:00:00,47.71,47.85,47.71,47.8,8400.0,28.5799,28.6638,28.5799,28.6338,8400.0
2006-11-17 14:30:00,47.8,47.87,47.76,47.8,12700.0,28.6338,28.6757,28.6098,28.6338,12700.0
2006-11-17 15:00:00,47.79,47.82,47.76,47.76,13500.0,28.6278,28.6458,28.6098,28.6098,13500.0
2006-11-17 15:30:00,47.76,47.76,47.68,47.68,36800.0,28.6098,28.6098,28.5619,28.5619,36800.0
2006-11-20 09:30:00,47.95,49.49,47.9,49.44,135200.0,28.7237,29.6462,28.6937,29.6162,135200.0
2006-11-20 10:00:00,49.48,49.49,49.0,49.1,66100.0,29.6402,29.6462,29.3526,29.4125,66100.0
2006-11-20 10:30:00,49.1,49.14,48.99,49.02,44400.0,29.4125,29.4365,29.3467,29.3646,44400.0
2006-11-20 11:00:00,49.04,49.14,49.02,49.11,50100.0,29.3766,29.4365,29.3646,29.4185,50100.0
2006-11-20 11:30:00,49.11,49.12,49.01,49.02,35500.0,29.4185,29.4245,29.3586,29.3646,35500.0
2006-11-20 12:00:00,49.01,49.27,49.01,49.23,28600.0,29.3586,29.5144,29.3586,29.4904,28600.0
2006-11-20 12:30:00,49.25,49.25,49.13,49.22,11700.0,29.5024,29.5024,29.4305,29.4844,11700.0
2006-11-20 13:00:00,49.23,49.23,49.06,49.13,22100.0,29.4904,29.4904,29.3886,29.4305,22100.0
2006-11-20 13:30:00,49.13,49.14,49.07,49.07,28800.0,29.4305,29.4365,29.3946,29.3946,28800.0
2006-11-20 14:00:00,49.08,49.11,49.05,49.08,49400.0,29.4006,29.4185,29.3826,29.4006,49400.0
2006-11-20 14:30:00,49.08,49.21,49.08,49.21,18300.0,29.4006,29.4784,29.4006,29.4784,18300.0
2006-11-20 15:00:00,49.24,49.24,49.03,49.03,15200.0,29.4964,29.4964,29.3706,29.3706,15200.0
2006-11-20 15:30:00,49.03,49.27,49.03,49.24,60600.0,29.3706,29.5144,29.3706,29.4964,60600.0
2006-11-21 09:30:00,49.2,49.5,49.12,49.42,32300.0,29.4725,29.6522,29.4245,29.6042,32300.0
2006-11-21 10:00:00,49.48,49.99,49.42,49.95,90200.0,29.6402,29.9457,29.6042,29.9217,90200.0
2006-11-21 10:30:00,49.88,49.97,49.65,49.78,60700.0,29.8798,29.9337,29.742,29.8199,60700.0
2006-11-21 11:00:00,49.78,49.87,49.67,49.85,27400.0,29.8199,29.8738,29.754,29.8618,27400.0
2006-11-21 11:30:00,49.84,50.0,49.84,50.0,24200.0,29.8558,29.9517,29.8558,29.9517,24200.0
2006-11-21 12:00:00,50.0,50.33,49.99,50.28,51100.0,29.9517,30.1494,29.9457,30.1194,51100.0
2006-11-21 12:30:00,50.28,50.59,50.13,50.49,57700.0,30.1194,30.3051,30.0296,30.2452,57700.0
2006-11-21 13:00:00,50.5,50.6,50.45,50.51,20500.0,30.2512,30.3111,30.2212,30.2572,20500.0
2006-11-21 13:30:00,50.55,50.59,50.5,50.57,49100.0,30.2811,30.3051,30.2512,30.2931,49100.0
2006-11-21 14:00:00,50.57,50.6,50.51,50.54,40300.0,30.2931,30.3111,30.2572,30.2752,40300.0
2006-11-21 14:30:00,50.53,50.6,50.48,50.53,50100.0,30.2692,30.3111,30.2392,30.2692,50100.0
2006-11-21 15:00:00,50.53,50.53,50.29,50.3,69700.0,30.2692,30.2692,30.1254,30.1314,69700.0
2006-11-21 15:30:00,50.31,50.57,50.31,50.57,50700.0,30.1374,30.2931,30.1374,30.2931,50700.0
2006-11-22 09:30:00,50.17,50.61,50.1,50.22,22900.0,30.0535,30.3171,30.0116,30.0835,22900.0
2006-11-22 10:00:00,50.23,50.27,49.81,49.89,27200.0,30.0895,30.1134,29.8379,29.8858,27200.0
2006-11-22 10:30:00,49.91,50.08,49.77,50.0,15100.0,29.8978,29.9996,29.8139,29.9517,15100.0
2006-11-22 11:00:00,50.02,50.05,49.92,49.95,12600.0,29.9637,29.9816,29.9038,29.9217,12600.0
2006-11-22 11:30:00,50.0,50.04,49.89,49.89,10900.0,29.9517,29.9756,29.8858,29.8858,10900.0
2006-11-22 12:00:00,49.91,50.08,49.91,50.0,9100.0,29.8978,29.9996,29.8978,29.9517,9100.0
2006-11-22 12:30:00,50.02,50.03,49.96,49.96,5900.0,29.9637,29.9696,29.9277,29.9277,5900.0
2006-11-22 13:00:00,49.95,50.04,49.95,50.02,10200.0,29.9217,29.9756,29.9217,29.9637,10200.0
2006-11-22 13:30:00,50.02,50.04,49.95,50.02,10000.0,29.9637,29.9756,29.9217,29.9637,10000.0
2006-11-22 14:00:00,49.99,50.08,49.97,50.04,19300.0,29.9457,29.9996,29.9337,29.9756,19300.0
2006-11-22 14:30:00,50.01,50.2,50.0,50.12,15700.0,29.9577,30.0715,29.9517,30.0236,15700.0
2006-11-22 15:00:00,50.14,50.14,50.05,50.07,19800.0,30.0355,30.0355,29.9816,29.9936,19800.0
2006-11-22 15:30:00,50.05,50.15,50.03,50.1,38900.0,29.9816,30.0415,29.9696,30.0116,38900.0
2006-11-24 09:30:00,50.0,50.14,49.9,49.95,8600.0,29.9517,30.0355,29.8918,29.9217,8600.0
2006-11-24 10:00:00,49.98,50.34,49.98,50.29,7200.0,29.9397,30.1553,29.9397,30.1254,7200.0
2006-11-24 10:30:00,50.26,50.49,50.26,50.49,8800.0,30.1074,30.2452,30.1074,30.2452,8800.0
2006-11-24 11:00:00,50.44,50.44,50.3,50.38,7500.0,30.2153,30.2153,30.1314,30.1793,7500.0
2006-11-24 11:30:00,50.38,50.39,50.33,50.38,3700.0,30.1793,30.1853,30.1494,30.1793,3700.0
2006-11-24 12:00:00,50.41,50.45,50.35,50.45,4000.0,30.1973,30.2212,30.1613,30.2212,4000.0
2006-11-24 12:30:00,50.42,50.44,50.36,50.42,8600.0,30.2033,30.2153,30.1673,30.2033,8600.0
2006-11-24 13:00:00,50.45,50.45,50.45,50.45,6800.0,30.2212,30.2212,30.2212,30.2212,6800.0
2006-11-24 13:30:00,50.45,50.45,50.45,50.45,0.0,30.2212,30.2212,30.2212,30.2212,0.0
2006-11-24 14:00:00,50.15,50.15,50.15,50.15,100.0,30.0415,30.0415,30.0415,30.0415,100.0
2006-11-24 14:30:00,50.15,50.15,50.15,50.15,0.0,30.0415,30.0415,30.0415,30.0415,0.0
2006-11-24 15:00:00,50.15,50.15,50.15,50.15,0.0,30.0415,30.0415,30.0415,30.0415,0.0
2006-11-24 15:30:00,50.15,50.15,50.15,50.15,0.0,30.0415,30.0415,30.0415,30.0415,0.0
2006-11-27 09:30:00,50.2,50.2,49.79,49.81,15000.0,30.0715,30.0715,29.8259,29.8379,15000.0
2006-11-27 10:00:00,49.81,49.95,49.72,49.75,26000.0,29.8379,29.9217,29.7839,29.8019,26000.0
2006-11-27 10:30:00,49.75,49.8,49.62,49.73,12000.0,29.8019,29.8319,29.724,29.7899,12000.0
2006-11-27 11:00:00,49.74,49.74,49.49,49.54,25800.0,29.7959,29.7959,29.6462,29.6761,25800.0
2006-11-27 11:30:00,49.51,49.64,49.37,49.39,13800.0,29.6582,29.736,29.5743,29.5863,13800.0
2006-11-27 12:00:00,49.35,49.45,49.27,49.31,39200.0,29.5623,29.6222,29.5144,29.5383,39200.0
2006-11-27 12:30:00,49.31,49.31,49.1,49.16,14000.0,29.5383,29.5383,29.4125,29.4485,14000.0
2006-11-27 13:00:00,49.15,49.4,49.11,49.4,19500.0,29.4425,29.5923,29.4185,29.5923,19500.0
2006-11-27 13:30:00,49.43,49.43,49.2,49.22,13200.0,29.6102,29.6102,29.4725,29.4844,13200.0
2006-11-27 14:00:00,49.19,49.28,49.13,49.25,15200.0,29.4665,29.5204,29.4305,29.5024,15200.0
2006-11-27 14:30:00,49.28,49.38,49.13,49.2,25000.0,29.5204,29.5803,29.4305,29.4725,25000.0
2006-11-27 15:00:00,49.19,49.21,49.13,49.14,13200.0,29.4665,29.4784,29.4305,29.4365,13200.0
2006-11-27 15:30:00,49.13,49.19,48.78,48.81,71300.0,29.4305,29.4665,29.2209,29.2388,71300.0
2006-11-28 09:30:00,48.8,48.8,48.51,48.64,23600.0,29.2328,29.2328,29.0591,29.137,23600.0
2006-11-28 10:00:00,48.6,48.86,48.51,48.71,24600.0,29.113,29.2688,29.0591,29.1789,24600.0
2006-11-28 10:30:00,48.78,49.04,48.78,48.96,11900.0,29.2209,29.3766,29.2209,29.3287,11900.0
2006-11-28 11:00:00,48.99,49.0,48.9,48.91,12200.0,29.3467,29.3526,29.2927,29.2987,12200.0
2006-11-28 11:30:00,48.9,49.1,48.85,49.03,11500.0,29.2927,29.4125,29.2628,29.3706,11500.0
2006-11-28 12:00:00,49.0,49.08,48.95,49.07,6800.0,29.3526,29.4006,29.3227,29.3946,6800.0
2006-11-28 12:30:00,49.05,49.05,48.9,48.93,7900.0,29.3826,29.3826,29.2927,29.3107,7900.0
2006-11-28 13:00:00,48.94,49.06,48.93,48.97,6800.0,29.3167,29.3886,29.3107,29.3347,6800.0
2006-11-28 13:30:00,48.95,49.08,48.95,48.95,6900.0,29.3227,29.4006,29.3227,29.3227,6900.0
2006-11-28 14:00:00,48.98,49.11,48.95,49.1,19900.0,29.3407,29.4185,29.3227,29.4125,19900.0
2006-11-28 14:30:00,49.11,49.21,49.07,49.08,13400.0,29.4185,29.4784,29.3946,29.4006,13400.0
2006-11-28 15:00:00,49.07,49.2,49.01,49.13,20500.0,29.3946,29.4725,29.3586,29.4305,20500.0
2006-11-28 15:30:00,49.12,49.21,48.96,49.0,32900.0,29.4245,29.4784,29.3287,29.3526,32900.0
2006-11-29 09:30:00,49.07,49.59,49.07,49.55,20900.0,29.3946,29.7061,29.3946,29.6821,20900.0
2006-11-29 10:00:00,49.61,49.82,49.47,49.77,24200.0,29.7181,29.8439,29.6342,29.8139,24200.0
2006-11-29 10:30:00,49.81,49.94,49.75,49.9,25200.0,29.8379,29.9157,29.8019,29.8918,25200.0
2006-11-29 11:00:00,49.88,50.05,49.88,49.97,19200.0,29.8798,29.9816,29.8798,29.9337,19200.0
2006-11-29 11:30:00,49.97,50.05,49.97,50.05,10400.0,29.9337,29.9816,29.9337,29.9816,10400.0
2006-11-29 12:00:00,50.05,50.09,49.89,49.89,5700.0,29.9816,30.0056,29.8858,29.8858,5700.0
2006-11-29 12:30:00,49.91,49.91,49.75,49.84,14200.0,29.8978,29.8978,29.8019,29.8558,14200.0
2006-11-29 13:00:00,49.84,49.84,49.66,49.73,18600.0,29.8558,29.8558,29.748,29.7899,18600.0
2006-11-29 13:30:00,49.72,49.9,49.57,49.9,18300.0,29.7839,29.8918,29.6941,29.8918,18300.0
2006-11-29 14:00:00,49.91,50.0,49.9,49.95,13900.0,29.8978,29.9517,29.8918,29.9217,13900.0
2006-11-29 14:30:00,49.96,50.2,49.95,50.07,51500.0,29.9277,30.0715,29.9217,29.9936,51500.0
2006-11-29 15:00:00,50.09,50.13,50.01,50.06,19300.0,30.0056,30.0296,29.9577,29.9876,19300.0
2006-11-29 15:30:00,50.06,50.15,50.0,50.12,20900.0,29.9876,30.0415,29.9517,30.0236,20900.0
2006-11-30 09:30:00,50.05,50.32,50.05,50.27,23000.0,29.9816,30.1434,29.9816,30.1134,23000.0
2006-11-30 10:00:00,50.26,50.26,49.81,49.85,177600.0,30.1074,30.1074,29.8379,29.8618,177600.0
2006-11-30 10:30:00,49.87,49.99,49.7,49.9,93900.0,29.8738,29.9457,29.772,29.8918,93900.0
2006-11-30 11:00:00,49.9,49.92,49.85,49.89,71800.0,29.8918,29.9038,29.8618,29.8858,71800.0
2006-11-30 11:30:00,49.88,50.0,49.86,49.97,15500.0,29.8798,29.9517,29.8678,29.9337,15500.0
2006-11-30 12:00:00,49.92,50.08,49.92,50.03,75800.0,29.9038,29.9996,29.9038,29.9696,75800.0
2006-11-30 12:30:00,50.03,50.05,49.95,50.03,48400.0,29.9696,29.9816,29.9217,29.9696,48400.0
2006-11-30 13:00:00,50.03,50.1,49.95,50.08,117400.0,29.9696,30.0116,29.9217,29.9996,117400.0
2006-11-30 13:30:00,50.08,50.12,49.99,50.05,8800.0,29.9996,30.0236,29.9457,29.9816,8800.0
2006-11-30 14:00:00,49.99,50.25,49.99,50.25,14200.0,29.9457,30.1014,29.9457,30.1014,14200.0
2006-11-30 14:30:00,50.25,50.49,50.21,50.45,26600.0,30.1014,30.2452,30.0775,30.2212,26600.0
2006-11-30 15:00:00,50.45,50.54,50.35,50.45,30100.0,30.2212,30.2752,30.1613,30.2212,30100.0
2006-11-30 15:30:00,50.45,50.48,50.2,50.2,25800.0,30.2212,30.2392,30.0715,30.0715,25800.0
2006-12-01 09:30:00,50.12,50.29,50.0,50.19,169800.0,30.0236,30.1254,29.9517,30.0655,169800.0
2006-12-01 10:00:00,50.19,50.19,49.69,49.72,117700.0,30.0655,30.0655,29.766,29.7839,117700.0
2006-12-01 10:30:00,49.77,50.0,49.7,49.97,51600.0,29.8139,29.9517,29.772,29.9337,51600.0
2006-12-01 11:00:00,49.96,49.99,49.69,49.71,28800.0,29.9277,29.9457,29.766,29.778,28800.0
2006-12-01 11:30:00,49.7,50.0,49.69,49.97,17400.0,29.772,29.9517,29.766,29.9337,17400.0
2006-12-01 12:00:00,49.95,49.98,49.88,49.89,4200.0,29.9217,29.9397,29.8798,29.8858,4200.0
2006-12-01 12:30:00,49.89,49.97,49.88,49.9,3500.0,29.8858,29.9337,29.8798,29.8918,3500.0
2006-12-01 13:00:00,49.86,49.86,49.73,49.76,10400.0,29.8678,29.8678,29.7899,29.8079,10400.0
2006-12-01 13:30:00,49.74,49.81,49.7,49.71,17100.0,29.7959,29.8379,29.772,29.778,17100.0
2006-12-01 14:00:00,49.74,49.95,49.72,49.87,16700.0,29.7959,29.9217,29.7839,29.8738,16700.0
2006-12-01 14:30:00,49.88,49.96,49.77,49.78,12500.0,29.8798,29.9277,29.8139,29.8199,12500.0
2006-12-01 15:00:00,49.78,49.87,49.75,49.85,13400.0,29.8199,29.8738,29.8019,29.8618,13400.0
2006-12-01 15:30:00,49.83,50.1,49.82,49.99,68300.0,29.8498,30.0116,29.8439,29.9457,68300.0
2006-12-04 09:30:00,50.1,50.33,50.09,50.09,23500.0,30.0116,30.1494,30.0056,30.0056,23500.0
2006-12-04 10:00:00,50.09,50.11,49.9,49.97,93100.0,30.0056,30.0176,29.8918,29.9337,93100.0
2006-12-04 10:30:00,49.95,50.05,49.8,50.04,15900.0,29.9217,29.9816,29.8319,29.9756,15900.0
2006-12-04 11:00:00,50.02,50.05,49.96,50.0,37600.0,29.9637,29.9816,29.9277,29.9517,37600.0
2006-12-04 11:30:00,50.0,50.0,49.89,50.0,14800.0,29.9517,29.9517,29.8858,29.9517,14800.0
2006-12-04 12:00:00,49.99,50.0,49.96,50.0,15900.0,29.9457,29.9517,29.9277,29.9517,15900.0
2006-12-04 12:30:00,49.98,50.0,49.94,49.99,15900.0,29.9397,29.9517,29.9157,29.9457,15900.0
2006-12-04 13:00:00,49.99,50.0,49.98,50.0,25100.0,29.9457,29.9517,29.9397,29.9517,25100.0
2006-12-04 13:30:00,50.0,50.14,49.98,50.06,27500.0,29.9517,30.0355,29.9397,29.9876,27500.0
2006-12-04 14:00:00,50.06,50.06,49.95,50.0,27900.0,29.9876,29.9876,29.9217,29.9517,27900.0
2006-12-04 14:30:00,50.0,50.07,49.97,50.0,109400.0,29.9517,29.9936,29.9337,29.9517,109400.0
2006-12-04 15:00:00,50.0,50.0,49.93,49.98,40100.0,29.9517,29.9517,29.9097,29.9397,40100.0
2006-12-04 15:30:00,49.97,50.0,49.92,50.0,59900.0,29.9337,29.9517,29.9038,29.9517,59900.0
2006-12-05 09:30:00,50.25,50.44,49.93,49.98,16400.0,30.1014,30.2153,29.9097,29.9397,16400.0
2006-12-05 10:00:00,50.03,50.2,49.9,49.94,23600.0,29.9696,30.0715,29.8918,29.9157,23600.0
2006-12-05 10:30:00,49.97,50.0,49.87,49.95,20200.0,29.9337,29.9517,29.8738,29.9217,20200.0
2006-12-05 11:00:00,49.93,49.94,49.65,49.9,20600.0,29.9097,29.9157,29.742,29.8918,20600.0
2006-12-05 11:30:00,49.82,50.0,49.78,49.83,19200.0,29.8439,29.9517,29.8199,29.8498,19200.0
2006-12-05 12:00:00,49.85,50.0,49.77,49.98,15300.0,29.8618,29.9517,29.8139,29.9397,15300.0
2006-12-05 12:30:00,49.96,50.0,49.75,49.84,14800.0,29.9277,29.9517,29.8019,29.8558,14800.0
2006-12-05 13:00:00,49.85,49.85,49.65,49.7,16600.0,29.8618,29.8618,29.742,29.772,16600.0
2006-12-05 13:30:00,49.71,49.79,49.65,49.67,44500.0,29.778,29.8259,29.742,29.754,44500.0
2006-12-05 14:00:00,49.7,49.85,49.69,49.81,26400.0,29.772,29.8618,29.766,29.8379,26400.0
2006-12-05 14:30:00,49.85,49.85,49.59,49.64,43400.0,29.8618,29.8618,29.7061,29.736,43400.0
2006-12-05 15:00:00,49.66,49.73,49.6,49.65,31000.0,29.748,29.7899,29.7121,29.742,31000.0
2006-12-05 15:30:00,49.63,49.69,49.35,49.35,81200.0,29.73,29.766,29.5623,29.5623,81200.0
2006-12-06 09:30:00,49.21,49.42,49.0,49.07,21000.0,29.4784,29.6042,29.3526,29.3946,21000.0
2006-12-06 10:00:00,49.05,49.29,49.04,49.29,41600.0,29.3826,29.5264,29.3766,29.5264,41600.0
2006-12-06 10:30:00,49.27,49.34,49.16,49.25,37400.0,29.5144,29.5563,29.4485,29.5024,37400.0
2006-12-06 11:00:00,49.24,49.45,49.24,49.33,17400.0,29.4964,29.6222,29.4964,29.5503,17400.0
2006-12-06 11:30:00,49.37,49.38,49.25,49.33,10700.0,29.5743,29.5803,29.5024,29.5503,10700.0
2006-12-06 12:00:00,49.33,49.41,49.22,49.3,23000.0,29.5503,29.5982,29.4844,29.5324,23000.0
2006-12-06 12:30:00,49.38,49.54,49.3,49.54,12600.0,29.5803,29.6761,29.5324,29.6761,12600.0
2006-12-06 13:00:00,49.55,49.55,49.3,49.37,14500.0,29.6821,29.6821,29.5324,29.5743,14500.0
2006-12-06 13:30:00,49.37,49.6,49.35,49.53,37200.0,29.5743,29.7121,29.5623,29.6701,37200.0
2006-12-06 14:00:00,49.59,49.59,49.46,49.53,30700.0,29.7061,29.7061,29.6282,29.6701,30700.0
2006-12-06 14:30:00,49.54,49.57,49.42,49.57,10800.0,29.6761,29.6941,29.6042,29.6941,10800.0
2006-12-06 15:00:00,49.54,49.54,49.33,49.39,17400.0,29.6761,29.6761,29.5503,29.5863,17400.0
2006-12-06 15:30:00,49.38,49.59,49.28,49.46,24700.0,29.5803,29.7061,29.5204,29.6282,24700.0
2006-12-07 09:30:00,49.35,49.51,49.2,49.39,7800.0,29.5623,29.6582,29.4725,29.5863,7800.0
2006-12-07 10:00:00,49.37,49.38,49.05,49.08,24600.0,29.5743,29.5803,29.3826,29.4006,24600.0
2006-12-07 10:30:00,49.1,49.23,49.04,49.18,14500.0,29.4125,29.4904,29.3766,29.4605,14500.0
2006-12-07 11:00:00,49.18,49.33,49.12,49.32,17400.0,29.4605,29.5503,29.4245,29.5443,17400.0
2006-12-07 11:30:00,49.33,49.47,49.3,49.42,15000.0,29.5503,29.6342,29.5324,29.6042,15000.0
2006-12-07 12:00:00,49.41,49.54,49.36,49.51,11400.0,29.5982,29.6761,29.5683,29.6582,11400.0
2006-12-07 12:30:00,49.52,49.56,49.49,49.53,6800.0,29.6641,29.6881,29.6462,29.6701,6800.0
2006-12-07 13:00:00,49.53,49.69,49.5,49.65,7000.0,29.6701,29.766,29.6522,29.742,7000.0
2006-12-07 13:30:00,49.65,49.68,49.57,49.59,9300.0,29.742,29.76,29.6941,29.7061,9300.0
2006-12-07 14:00:00,49.58,49.6,49.34,49.4,10800.0,29.7001,29.7121,29.5563,29.5923,10800.0
2006-12-07 14:30:00,49.41,49.45,49.26,49.26,10600.0,29.5982,29.6222,29.5084,29.5084,10600.0
2006-12-07 15:00:00,49.26,49.26,49.06,49.13,14200.0,29.5084,29.5084,29.3886,29.4305,14200.0
2006-12-07 15:30:00,49.13,49.16,49.05,49.06,23700.0,29.4305,29.4485,29.3826,29.3886,23700.0
2006-12-08 09:30:00,49.08,49.52,49.03,49.14,11600.0,29.4006,29.6641,29.3706,29.4365,11600.0
2006-12-08 10:00:00,49.14,49.19,48.99,49.08,24700.0,29.4365,29.4665,29.3467,29.4006,24700.0
2006-12-08 10:30:00,49.11,49.18,49.03,49.06,9300.0,29.4185,29.4605,29.3706,29.3886,9300.0
2006-12-08 11:00:00,49.08,49.45,49.08,49.36,13800.0,29.4006,29.6222,29.4006,29.5683,13800.0
2006-12-08 11:30:00,49.35,49.44,49.29,49.3,10200.0,29.5623,29.6162,29.5264,29.5324,10200.0
2006-12-08 12:00:00,49.27,49.44,49.26,49.44,9200.0,29.5144,29.6162,29.5084,29.6162,9200.0
2006-12-08 12:30:00,49.49,49.49,49.29,49.38,4900.0,29.6462,29.6462,29.5264,29.5803,4900.0
2006-12-08 13:00:00,49.37,49.48,49.37,49.46,4600.0,29.5743,29.6402,29.5743,29.6282,4600.0
2006-12-08 13:30:00,49.48,49.48,49.25,49.3,3800.0,29.6402,29.6402,29.5024,29.5324,3800.0
2006-12-08 14:00:00,49.3,49.45,49.3,49.38,4400.0,29.5324,29.6222,29.5324,29.5803,4400.0
2006-12-08 14:30:00,49.41,49.41,49.27,49.36,2700.0,29.5982,29.5982,29.5144,29.5683,2700.0
2006-12-08 15:00:00,49.34,49.35,49.23,49.29,5700.0,29.5563,29.5623,29.4904,29.5264,5700.0
2006-12-08 15:30:00,49.27,49.29,49.11,49.12,16000.0,29.5144,29.5264,29.4185,29.4245,16000.0
2006-12-11 09:30:00,49.05,49.4,49.04,49.34,14700.0,29.3826,29.5923,29.3766,29.5563,14700.0
2006-12-11 10:00:00,49.25,49.3,49.12,49.24,9500.0,29.5024,29.5324,29.4245,29.4964,9500.0
2006-12-11 10:30:00,49.23,49.26,49.16,49.22,21200.0,29.4904,29.5084,29.4485,29.4844,21200.0
2006-12-11 11:00:00,49.18,49.24,49.18,49.2,5300.0,29.4605,29.4964,29.4605,29.4725,5300.0
2006-12-11 11:30:00,49.22,49.3,49.02,49.02,14300.0,29.4844,29.5324,29.3646,29.3646,14300.0
2006-12-11 12:00:00,49.07,49.1,48.98,49.02,13300.0,29.3946,29.4125,29.3407,29.3646,13300.0
2006-12-11 12:30:00,49.02,49.17,49.0,49.09,34400.0,29.3646,29.4545,29.3526,29.4066,34400.0
2006-12-11 13:00:00,49.17,49.17,49.05,49.08,18600.0,29.4545,29.4545,29.3826,29.4006,18600.0
2006-12-11 13:30:00,49.11,49.12,49.03,49.07,17400.0,29.4185,29.4245,29.3706,29.3946,17400.0
2006-12-11 14:00:00,49.15,49.25,49.07,49.07,13200.0,29.4425,29.5024,29.3946,29.3946,13200.0
2006-12-11 14:30:00,49.11,49.14,49.04,49.05,13900.0,29.4185,29.4365,29.3766,29.3826,13900.0
2006-12-11 15:00:00,49.07,49.12,48.97,49.05,12600.0,29.3946,29.4245,29.3347,29.3826,12600.0
2006-12-11 15:30:00,49.0,49.1,48.96,49.04,25200.0,29.3526,29.4125,29.3287,29.3766,25200.0
2006-12-12 09:30:00,49.0,49.15,49.0,49.07,13000.0,29.3526,29.4425,29.3526,29.3946,13000.0
2006-12-12 10:00:00,49.13,49.14,48.96,49.02,60100.0,29.4305,29.4365,29.3287,29.3646,60100.0
2006-12-12 10:30:00,48.99,49.05,48.97,49.0,3500.0,29.3467,29.3826,29.3347,29.3526,3500.0
2006-12-12 11:00:00,49.0,49.15,48.99,49.15,4200.0,29.3526,29.4425,29.3467,29.4425,4200.0
2006-12-12 11:30:00,49.12,49.14,48.62,48.94,22400.0,29.4245,29.4365,29.125,29.3167,22400.0
2006-12-12 12:00:00,48.91,48.91,48.6,48.73,23600.0,29.2987,29.2987,29.113,29.1909,23600.0
2006-12-12 12:30:00,48.72,48.85,48.66,48.71,15100.0,29.1849,29.2628,29.149,29.1789,15100.0
2006-12-12 13:00:00,48.7,48.82,48.69,48.77,11800.0,29.1729,29.2448,29.1669,29.2149,11800.0
2006-12-12 13:30:00,48.8,48.85,48.75,48.84,8300.0,29.2328,29.2628,29.2029,29.2568,8300.0
2006-12-12 14:00:00,48.84,49.1,48.73,48.92,25600.0,29.2568,29.4125,29.1909,29.3047,25600.0
2006-12-12 14:30:00,48.92,48.99,48.61,48.78,22200.0,29.3047,29.3467,29.119,29.2209,22200.0
2006-12-12 15:00:00,48.78,48.88,48.68,48.85,23800.0,29.2209,29.2808,29.161,29.2628,23800.0
2006-12-12 15:30:00,48.83,48.9,48.68,48.77,45600.0,29.2508,29.2927,29.161,29.2149,45600.0
2006-12-13 09:30:00,49.05,49.2,48.74,48.82,13800.0,29.3826,29.4725,29.1969,29.2448,13800.0
2006-12-13 10:00:00,48.8,48.91,48.75,48.87,9200.0,29.2328,29.2987,29.2029,29.2748,9200.0
2006-12-13 10:30:00,48.87,48.87,48.69,48.79,10600.0,29.2748,29.2748,29.1669,29.2268,10600.0
2006-12-13 11:00:00,48.76,48.81,48.54,48.66,13800.0,29.2089,29.2388,29.0771,29.149,13800.0
2006-12-13 11:30:00,48.66,48.81,48.61,48.73,14200.0,29.149,29.2388,29.119,29.1909,14200.0
2006-12-13 12:00:00,48.74,48.76,48.59,48.65,8400.0,29.1969,29.2089,29.107,29.143,8400.0
2006-12-13 12:30:00,48.64,48.7,48.5,48.63,34700.0,29.137,29.1729,29.0531,29.131,34700.0
2006-12-13 13:00:00,48.6,48.65,48.55,48.57,25900.0,29.113,29.143,29.0831,29.0951,25900.0
2006-12-13 13:30:00,48.54,48.57,48.4,48.5,22900.0,29.0771,29.0951,28.9932,29.0531,22900.0
2006-12-13 14:00:00,48.52,48.65,48.51,48.57,15900.0,29.0651,29.143,29.0591,29.0951,15900.0
2006-12-13 14:30:00,48.53,48.59,47.91,48.46,15900.0,29.0711,29.107,28.6997,29.0292,15900.0
2006-12-13 15:00:00,48.45,48.55,48.42,48.42,25200.0,29.0232,29.0831,29.0052,29.0052,25200.0
2006-12-13 15:30:00,48.42,48.44,48.38,48.38,66200.0,29.0052,29.0172,28.9812,28.9812,66200.0
2006-12-14 09:30:00,48.5,48.7,48.5,48.6,15400.0,29.0531,29.1729,29.0531,29.113,15400.0
2006-12-14 10:00:00,48.69,48.7,48.48,48.5,21200.0,29.1669,29.1729,29.0411,29.0531,21200.0
2006-12-14 10:30:00,48.5,48.5,48.4,48.45,17700.0,29.0531,29.0531,28.9932,29.0232,17700.0
2006-12-14 11:00:00,48.45,48.45,48.32,48.39,13900.0,29.0232,29.0232,28.9453,28.9872,13900.0
2006-12-14 11:30:00,48.39,48.4,48.33,48.37,12000.0,28.9872,28.9932,28.9513,28.9753,12000.0
2006-12-14 12:00:00,48.38,48.4,48.37,48.39,9600.0,28.9812,28.9932,28.9753,28.9872,9600.0
2006-12-14 12:30:00,48.38,48.39,48.28,48.29,13000.0,28.9812,28.9872,28.9213,28.9273,13000.0
2006-12-14 13:00:00,48.32,48.32,48.26,48.28,19200.0,28.9453,28.9453,28.9094,28.9213,19200.0
2006-12-14 13:30:00,48.3,48.3,48.26,48.29,4800.0,28.9333,28.9333,28.9094,28.9273,4800.0
2006-12-14 14:00:00,48.29,48.29,48.21,48.29,13300.0,28.9273,28.9273,28.8794,28.9273,13300.0
2006-12-14 14:30:00,48.3,48.3,48.22,48.26,15200.0,28.9333,28.9333,28.8854,28.9094,15200.0
2006-12-14 15:00:00,48.26,48.29,48.1,48.14,50200.0,28.9094,28.9273,28.8135,28.8375,50200.0
2006-12-14 15:30:00,48.13,48.19,48.03,48.17,40900.0,28.8315,28.8674,28.7716,28.8554,40900.0
2006-12-15 09:30:00,48.27,48.4,48.19,48.3,84100.0,28.9154,28.9932,28.8674,28.9333,84100.0
2006-12-15 10:00:00,48.28,48.3,48.16,48.28,9500.0,28.9213,28.9333,28.8495,28.9213,9500.0
2006-12-15 10:30:00,48.26,48.38,48.22,48.29,15000.0,28.9094,28.9812,28.8854,28.9273,15000.0
2006-12-15 11:00:00,48.3,48.31,48.21,48.21,8800.0,28.9333,28.9393,28.8794,28.8794,8800.0
2006-12-15 11:30:00,48.23,48.23,48.14,48.16,6600.0,28.8914,28.8914,28.8375,28.8495,6600.0
2006-12-15 12:00:00,48.15,48.15,48.07,48.07,9500.0,28.8435,28.8435,28.7955,28.7955,9500.0
2006-12-15 12:30:00,48.07,48.1,47.92,47.92,28000.0,28.7955,28.8135,28.7057,28.7057,28000.0
2006-12-15 13:00:00,47.95,47.95,47.81,47.82,25400.0,28.7237,28.7237,28.6398,28.6458,25400.0
2006-12-15 13:30:00,47.81,47.86,47.61,47.67,39300.0,28.6398,28.6697,28.52,28.5559,39300.0
2006-12-15 14:00:00,47.69,47.76,47.62,47.64,21400.0,28.5679,28.6098,28.526,28.538,21400.0
2006-12-15 14:30:00,47.65,47.67,47.43,47.6,29600.0,28.5439,28.5559,28.4122,28.514,29600.0
2006-12-15 15:00:00,47.59,47.63,47.46,47.49,23600.0,28.508,28.532,28.4301,28.4481,23600.0
2006-12-15 15:30:00,47.5,47.7,47.48,47.56,43900.0,28.4541,28.5739,28.4421,28.49,43900.0
2006-12-18 09:30:00,47.77,47.77,47.54,47.71,20400.0,28.6158,28.6158,28.4781,28.5799,20400.0
2006-12-18 10:00:00,47.72,47.77,47.61,47.66,24000.0,28.5859,28.6158,28.52,28.5499,24000.0
2006-12-18 10:30:00,47.67,47.78,47.6,47.65,28300.0,28.5559,28.6218,28.514,28.5439,28300.0
2006-12-18 11:00:00,47.66,47.68,47.5,47.66,28900.0,28.5499,28.5619,28.4541,28.5499,28900.0
2006-12-18 11:30:00,47.64,47.65,47.42,47.58,13500.0,28.538,28.5439,28.4062,28.502,13500.0
2006-12-18 12:00:00,47.57,47.57,47.32,47.49,12900.0,28.496,28.496,28.3463,28.4481,12900.0
2006-12-18 12:30:00,47.53,47.53,47.43,47.46,5800.0,28.4721,28.4721,28.4122,28.4301,5800.0
2006-12-18 13:00:00,47.45,47.45,47.33,47.43,6000.0,28.4241,28.4241,28.3523,28.4122,6000.0
2006-12-18 13:30:00,47.42,47.48,47.35,47.39,6100.0,28.4062,28.4421,28.3642,28.3882,6100.0
2006-12-18 14:00:00,47.4,47.42,47.32,47.35,12300.0,28.3942,28.4062,28.3463,28.3642,12300.0
2006-12-18 14:30:00,47.32,47.34,47.17,47.21,23900.0,28.3463,28.3582,28.2564,28.2804,23900.0
2006-12-18 15:00:00,47.2,47.2,46.95,47.03,27500.0,28.2744,28.2744,28.1246,28.1725,27500.0
2006-12-18 15:30:00,46.99,47.14,46.91,47.1,29400.0,28.1486,28.2384,28.1007,28.2145,29400.0
2006-12-19 09:30:00,46.8,46.94,46.58,46.6,28300.0,28.0348,28.1186,27.903,27.915,28300.0
2006-12-19 10:00:00,46.66,47.11,46.61,47.1,31000.0,27.9509,28.2205,27.921,28.2145,31000.0
2006-12-19 10:30:00,47.08,47.08,46.83,47.03,23400.0,28.2025,28.2025,28.0527,28.1725,23400.0
2006-12-19 11:00:00,47.04,47.06,46.82,46.82,13900.0,28.1785,28.1905,28.0468,28.0468,13900.0
2006-12-19 11:30:00,46.83,46.92,46.58,46.6,19100.0,28.0527,28.1067,27.903,27.915,19100.0
2006-12-19 12:00:00,46.58,46.6,46.35,46.46,20000.0,27.903,27.915,27.7652,27.8311,20000.0
2006-12-19 12:30:00,46.46,46.56,46.45,46.56,8100.0,27.8311,27.891,27.8251,27.891,8100.0
2006-12-19 13:00:00,46.56,46.64,46.55,46.64,6500.0,27.891,27.9389,27.885,27.9389,6500.0
2006-12-19 13:30:00,46.65,46.79,46.63,46.7,27400.0,27.9449,28.0288,27.9329,27.9749,27400.0
2006-12-19 14:00:00,46.72,46.91,46.7,46.75,13700.0,27.9868,28.1007,27.9749,28.0048,13700.0
2006-12-19 14:30:00,46.75,46.81,46.62,46.71,14800.0,28.0048,28.0408,27.9269,27.9809,14800.0
2006-12-19 15:00:00,46.7,46.95,46.7,46.83,17500.0,27.9749,28.1246,27.9749,28.0527,17500.0
2006-12-19 15:30:00,46.83,46.83,46.65,46.78,19600.0,28.0527,28.0527,27.9449,28.0228,19600.0
2006-12-20 09:30:00,46.61,46.98,46.61,46.93,17100.0,27.921,28.1426,27.921,28.1126,17100.0
2006-12-20 10:00:00,46.98,47.05,46.94,46.96,12400.0,28.1426,28.1845,28.1186,28.1306,12400.0
2006-12-20 10:30:00,46.98,47.0,46.93,46.99,13600.0,28.1426,28.1546,28.1126,28.1486,13600.0
2006-12-20 11:00:00,46.99,47.0,46.92,46.92,14900.0,28.1486,28.1546,28.1067,28.1067,14900.0
2006-12-20 11:30:00,46.95,47.0,46.95,47.0,4100.0,28.1246,28.1546,28.1246,28.1546,4100.0
2006-12-20 12:00:00,47.0,47.0,46.98,47.0,4900.0,28.1546,28.1546,28.1426,28.1546,4900.0
2006-12-20 12:30:00,47.0,47.0,46.97,47.0,8500.0,28.1546,28.1546,28.1366,28.1546,8500.0
2006-12-20 13:00:00,46.99,47.0,46.95,46.99,6800.0,28.1486,28.1546,28.1246,28.1486,6800.0
2006-12-20 13:30:00,46.98,47.0,46.92,46.96,5100.0,28.1426,28.1546,28.1067,28.1306,5100.0
2006-12-20 14:00:00,46.92,47.0,46.92,47.0,5200.0,28.1067,28.1546,28.1067,28.1546,5200.0
2006-12-20 14:30:00,46.99,47.0,46.93,47.0,4800.0,28.1486,28.1546,28.1126,28.1546,4800.0
2006-12-20 15:00:00,46.97,47.0,46.93,46.95,11500.0,28.1366,28.1546,28.1126,28.1246,11500.0
2006-12-20 15:30:00,46.95,46.95,46.81,46.89,23600.0,28.1246,28.1246,28.0408,28.0887,23600.0
2006-12-21 09:30:00,46.88,47.17,46.88,47.05,26900.0,28.0827,28.2564,28.0827,28.1845,26900.0
2006-12-21 10:00:00,47.05,47.09,46.91,47.07,12700.0,28.1845,28.2085,28.1007,28.1965,12700.0
2006-12-21 10:30:00,47.07,47.16,47.02,47.1,36200.0,28.1965,28.2504,28.1666,28.2145,36200.0
2006-12-21 11:00:00,47.1,47.16,47.06,47.1,60800.0,28.2145,28.2504,28.1905,28.2145,60800.0
2006-12-21 11:30:00,47.1,47.17,47.06,47.13,10000.0,28.2145,28.2564,28.1905,28.2325,10000.0
2006-12-21 12:00:00,47.13,47.23,47.08,47.16,20700.0,28.2325,28.2924,28.2025,28.2504,20700.0
2006-12-21 12:30:00,47.2,47.2,46.85,47.05,8600.0,28.2744,28.2744,28.0647,28.1845,8600.0
2006-12-21 13:00:00,46.99,47.01,46.87,46.89,7400.0,28.1486,28.1606,28.0767,28.0887,7400.0
2006-12-21 13:30:00,46.9,46.9,46.73,46.87,9900.0,28.0947,28.0947,27.9928,28.0767,9900.0
2006-12-21 14:00:00,46.8,46.85,46.69,46.83,6700.0,28.0348,28.0647,27.9689,28.0527,6700.0
2006-12-21 14:30:00,46.77,46.96,46.69,46.87,24100.0,28.0168,28.1306,27.9689,28.0767,24100.0
2006-12-21 15:00:00,46.87,46.98,46.82,46.94,18800.0,28.0767,28.1426,28.0468,28.1186,18800.0
2006-12-21 15:30:00,46.91,46.95,46.74,46.75,29200.0,28.1007,28.1246,27.9988,28.0048,29200.0
2006-12-22 09:30:00,46.75,46.95,46.58,46.76,18500.0,28.0048,28.1246,27.903,28.0108,18500.0
2006-12-22 10:00:00,46.79,46.87,46.64,46.82,16500.0,28.0288,28.0767,27.9389,28.0468,16500.0
2006-12-22 10:30:00,46.83,46.83,46.66,46.67,6600.0,28.0527,28.0527,27.9509,27.9569,6600.0
2006-12-22 11:00:00,46.67,46.69,46.58,46.6,11000.0,27.9569,27.9689,27.903,27.915,11000.0
2006-12-22 11:30:00,46.62,46.68,46.58,46.6,8600.0,27.9269,27.9629,27.903,27.915,8600.0
2006-12-22 12:00:00,46.58,46.61,46.5,46.55,8600.0,27.903,27.921,27.8551,27.885,8600.0
2006-12-22 12:30:00,46.55,46.61,46.52,46.55,6400.0,27.885,27.921,27.867,27.885,6400.0
2006-12-22 13:00:00,46.53,46.58,46.5,46.53,6700.0,27.873,27.903,27.8551,27.873,6700.0
2006-12-22 13:30:00,46.54,46.7,46.49,46.63,11400.0,27.879,27.9749,27.8491,27.9329,11400.0
2006-12-22 14:00:00,46.62,46.66,46.58,46.63,12000.0,27.9269,27.9509,27.903,27.9329,12000.0
2006-12-22 14:30:00,46.58,46.6,46.51,46.58,8200.0,27.903,27.915,27.8611,27.903,8200.0
2006-12-22 15:00:00,46.55,46.69,46.52,46.65,8400.0,27.885,27.9689,27.867,27.9449,8400.0
2006-12-22 15:30:00,46.61,46.7,46.56,46.6,17500.0,27.921,27.9749,27.891,27.915,17500.0
2006-12-26 09:30:00,46.6,47.32,46.6,47.15,12400.0,27.915,28.3463,27.915,28.2444,12400.0
2006-12-26 10:00:00,47.2,47.28,47.13,47.28,15100.0,28.2744,28.3223,28.2325,28.3223,15100.0
2006-12-26 10:30:00,47.29,47.3,47.23,47.25,4700.0,28.3283,28.3343,28.2924,28.3043,4700.0
2006-12-26 11:00:00,47.2,47.5,47.19,47.4,16500.0,28.2744,28.4541,28.2684,28.3942,16500.0
2006-12-26 11:30:00,47.4,47.7,47.4,47.59,11900.0,28.3942,28.5739,28.3942,28.508,11900.0
2006-12-26 12:00:00,47.54,47.59,47.29,47.36,4500.0,28.4781,28.508,28.3283,28.3702,4500.0
2006-12-26 12:30:00,47.32,47.35,47.13,47.13,15100.0,28.3463,28.3642,28.2325,28.2325,15100.0
2006-12-26 13:00:00,47.17,47.17,46.99,47.04,19700.0,28.2564,28.2564,28.1486,28.1785,19700.0
2006-12-26 13:30:00,47.05,47.14,46.95,47.13,8300.0,28.1845,28.2384,28.1246,28.2325,8300.0
2006-12-26 14:00:00,47.06,47.07,46.93,46.94,10600.0,28.1905,28.1965,28.1126,28.1186,10600.0
2006-12-26 14:30:00,46.89,46.93,46.87,46.91,8300.0,28.0887,28.1126,28.0767,28.1007,8300.0
2006-12-26 15:00:00,46.93,47.06,46.93,47.04,11000.0,28.1126,28.1905,28.1126,28.1785,11000.0
2006-12-26 15:30:00,47.0,47.14,46.98,47.13,22600.0,28.1546,28.2384,28.1426,28.2325,22600.0
2006-12-27 09:30:00,46.95,47.2,46.86,46.86,23400.0,28.5519,28.704,28.4972,28.4972,23400.0
2006-12-27 10:00:00,46.91,46.98,46.75,46.8,12500.0,28.5276,28.5702,28.4303,28.4607,12500.0
2006-12-27 10:30:00,46.83,46.84,46.68,46.75,8100.0,28.479,28.485,28.3877,28.4303,8100.0
2006-12-27 11:00:00,46.79,46.85,46.61,46.81,19700.0,28.4546,28.4911,28.3452,28.4668,19700.0
2006-12-27 11:30:00,46.76,46.8,46.64,46.64,6100.0,28.4364,28.4607,28.3634,28.3634,6100.0
2006-12-27 12:00:00,46.67,46.71,46.61,46.67,6900.0,28.3817,28.406,28.3452,28.3817,6900.0
2006-12-27 12:30:00,46.67,46.74,46.64,46.73,3000.0,28.3817,28.4242,28.3634,28.4182,3000.0
2006-12-27 13:00:00,46.72,46.76,46.7,46.72,3600.0,28.4121,28.4364,28.3999,28.4121,3600.0
2006-12-27 13:30:00,46.7,46.77,46.7,46.77,4600.0,28.3999,28.4425,28.3999,28.4425,4600.0
2006-12-27 14:00:00,46.72,46.81,46.63,46.64,11500.0,28.4121,28.4668,28.3573,28.3634,11500.0
2006-12-27 14:30:00,46.62,46.66,46.53,46.54,25900.0,28.3513,28.3756,28.2965,28.3026,25900.0
2006-12-27 15:00:00,46.54,46.68,46.5,46.51,10800.0,28.3026,28.3877,28.2783,28.2844,10800.0
2006-12-27 15:30:00,46.52,46.72,46.45,46.63,29800.0,28.2904,28.4121,28.2479,28.3573,29800.0
2006-12-28 09:30:00,46.8,46.94,46.6,46.83,14800.0,28.4607,28.5459,28.3391,28.479,14800.0
2006-12-28 10:00:00,46.79,47.03,46.72,46.81,17100.0,28.4546,28.6006,28.4121,28.4668,17100.0
2006-12-28 10:30:00,46.77,46.87,46.36,46.62,36100.0,28.4425,28.5033,28.1931,28.3513,36100.0
2006-12-28 11:00:00,46.61,46.68,46.52,46.68,98600.0,28.3452,28.3877,28.2904,28.3877,98600.0
2006-12-28 11:30:00,46.68,46.74,46.65,46.72,9100.0,28.3877,28.4242,28.3695,28.4121,9100.0
2006-12-28 12:00:00,46.76,46.81,46.66,46.81,13700.0,28.4364,28.4668,28.3756,28.4668,13700.0
2006-12-28 12:30:00,46.81,46.94,46.77,46.89,10400.0,28.4668,28.5459,28.4425,28.5155,10400.0
2006-12-28 13:00:00,46.89,46.9,46.6,46.69,9900.0,28.5155,28.5215,28.3391,28.3938,9900.0
2006-12-28 13:30:00,46.72,46.89,46.72,46.83,5000.0,28.4121,28.5155,28.4121,28.479,5000.0
2006-12-28 14:00:00,46.87,47.17,46.87,47.03,18300.0,28.5033,28.6857,28.5033,28.6006,18300.0
2006-12-28 14:30:00,47.04,47.1,46.98,47.08,10000.0,28.6067,28.6432,28.5702,28.631,10000.0
2006-12-28 15:00:00,47.09,47.18,46.98,46.99,16100.0,28.6371,28.6918,28.5702,28.5763,16100.0
2006-12-28 15:30:00,46.99,47.12,46.88,46.96,36500.0,28.5763,28.6553,28.5094,28.558,36500.0
2006-12-29 09:30:00,46.91,47.06,46.9,47.04,9300.0,28.5276,28.6188,28.5215,28.6067,9300.0
2006-12-29 10:00:00,47.1,47.16,46.99,47.15,6900.0,28.6432,28.6797,28.5763,28.6736,6900.0
2006-12-29 10:30:00,47.17,47.22,47.13,47.19,15000.0,28.6857,28.7161,28.6614,28.6979,15000.0
2006-12-29 11:00:00,47.18,47.19,47.15,47.16,1700.0,28.6918,28.6979,28.6736,28.6797,1700.0
2006-12-29 11:30:00,47.19,47.24,47.15,47.22,3900.0,28.6979,28.7283,28.6736,28.7161,3900.0
2006-12-29 12:00:00,47.22,47.25,47.18,47.25,10000.0,28.7161,28.7344,28.6918,28.7344,10000.0
2006-12-29 12:30:00,47.24,47.25,47.18,47.23,3700.0,28.7283,28.7344,28.6918,28.7222,3700.0
2006-12-29 13:00:00,47.21,47.29,47.21,47.28,7900.0,28.7101,28.7587,28.7101,28.7526,7900.0
2006-12-29 13:30:00,47.29,47.3,47.13,47.24,9500.0,28.7587,28.7648,28.6614,28.7283,9500.0
2006-12-29 14:00:00,47.24,47.24,47.06,47.06,7900.0,28.7283,28.7283,28.6188,28.6188,7900.0
2006-12-29 14:30:00,47.06,47.23,47.06,47.08,13300.0,28.6188,28.7222,28.6188,28.631,13300.0
2006-12-29 15:00:00,47.07,47.08,46.95,46.95,6400.0,28.6249,28.631,28.5519,28.5519,6400.0
2006-12-29 15:30:00,46.94,47.05,46.79,46.87,24500.0,28.5459,28.6128,28.4546,28.5033,24500.0
2007-01-03 09:30:00,47.03,47.19,46.9,47.11,21700.0,28.6006,28.6979,28.5215,28.6492,21700.0
2007-01-03 10:00:00,47.14,47.62,47.04,47.36,34100.0,28.6675,28.9594,28.6067,28.8013,34100.0
2007-01-03 10:30:00,47.34,47.48,47.27,47.39,10900.0,28.7891,28.8743,28.7465,28.8195,10900.0
2007-01-03 11:00:00,47.37,47.43,47.26,47.26,6800.0,28.8074,28.8438,28.7405,28.7405,6800.0
2007-01-03 11:30:00,47.26,47.4,47.2,47.21,9600.0,28.7405,28.8256,28.704,28.7101,9600.0
2007-01-03 12:00:00,47.25,47.31,47.01,47.02,18200.0,28.7344,28.7709,28.5884,28.5945,18200.0
2007-01-03 12:30:00,47.04,47.27,47.0,47.0,26300.0,28.6067,28.7465,28.5823,28.5823,26300.0
2007-01-03 13:00:00,47.01,47.11,46.98,47.11,11100.0,28.5884,28.6492,28.5702,28.6492,11100.0
2007-01-03 13:30:00,47.08,47.08,46.9,46.97,6300.0,28.631,28.631,28.5215,28.5641,6300.0
2007-01-03 14:00:00,46.98,46.98,46.47,46.72,26600.0,28.5702,28.5702,28.26,28.4121,26600.0
2007-01-03 14:30:00,46.74,46.74,46.32,46.32,30600.0,28.4242,28.4242,28.1688,28.1688,30600.0
2007-01-03 15:00:00,46.32,46.41,46.26,46.41,19000.0,28.1688,28.2235,28.1323,28.2235,19000.0
2007-01-03 15:30:00,46.39,46.73,46.39,46.71,37000.0,28.2114,28.4182,28.2114,28.406,37000.0
2007-01-04 09:30:00,46.6,46.9,46.41,46.81,24400.0,28.3391,28.5215,28.2235,28.4668,24400.0
2007-01-04 10:00:00,46.82,46.94,46.28,46.45,33900.0,28.4729,28.5459,28.1445,28.2479,33900.0
2007-01-04 10:30:00,46.47,46.75,46.42,46.71,20500.0,28.26,28.4303,28.2296,28.406,20500.0
2007-01-04 11:00:00,46.71,46.91,46.71,46.74,15800.0,28.406,28.5276,28.406,28.4242,15800.0
2007-01-04 11:30:00,46.73,46.82,46.7,46.79,9700.0,28.4182,28.4729,28.3999,28.4546,9700.0
2007-01-04 12:00:00,46.74,46.76,46.47,46.47,10400.0,28.4242,28.4364,28.26,28.26,10400.0
2007-01-04 12:30:00,46.49,46.61,46.4,46.59,8500.0,28.2722,28.3452,28.2175,28.333,8500.0
2007-01-04 13:00:00,46.58,46.66,46.41,46.5,20800.0,28.3269,28.3756,28.2235,28.2783,20800.0
2007-01-04 13:30:00,46.46,46.54,46.29,46.4,35200.0,28.254,28.3026,28.1506,28.2175,35200.0
2007-01-04 14:00:00,46.4,46.58,46.36,46.4,33000.0,28.2175,28.3269,28.1931,28.2175,33000.0
2007-01-04 14:30:00,46.38,46.64,46.33,46.57,25700.0,28.2053,28.3634,28.1749,28.3209,25700.0
2007-01-04 15:00:00,46.52,46.61,46.35,46.48,25000.0,28.2904,28.3452,28.1871,28.2661,25000.0
2007-01-04 15:30:00,46.49,46.78,46.47,46.47,43700.0,28.2722,28.4486,28.26,28.26,43700.0
2007-01-05 09:30:00,46.4,46.52,46.06,46.22,23000.0,28.2175,28.2904,28.0107,28.108,23000.0
2007-01-05 10:00:00,46.21,46.37,46.14,46.24,8500.0,28.1019,28.1992,28.0594,28.1202,8500.0
2007-01-05 10:30:00,46.28,46.3,46.08,46.08,10200.0,28.1445,28.1567,28.0229,28.0229,10200.0
2007-01-05 11:00:00,46.06,46.11,45.83,45.83,26000.0,28.0107,28.0411,27.8708,27.8708,26000.0
2007-01-05 11:30:00,45.83,45.93,45.82,45.86,13500.0,27.8708,27.9316,27.8647,27.8891,13500.0
2007-01-05 12:00:00,45.86,46.07,45.86,46.07,8100.0,27.8891,28.0168,27.8891,28.0168,8100.0
2007-01-05 12:30:00,46.05,46.14,46.01,46.05,9200.0,28.0046,28.0594,27.9803,28.0046,9200.0
2007-01-05 13:00:00,46.05,46.13,45.99,46.13,10800.0,28.0046,28.0533,27.9681,28.0533,10800.0
2007-01-05 13:30:00,46.12,46.13,45.94,45.94,9900.0,28.0472,28.0533,27.9377,27.9377,9900.0
2007-01-05 14:00:00,45.99,46.08,45.86,45.96,15500.0,27.9681,28.0229,27.8891,27.9499,15500.0
2007-01-05 14:30:00,46.01,46.1,45.85,45.86,11600.0,27.9803,28.035,27.883,27.8891,11600.0
2007-01-05 15:00:00,45.86,45.97,45.78,45.89,48300.0,27.8891,27.956,27.8404,27.9073,48300.0
2007-01-05 15:30:00,45.87,45.96,45.79,45.82,19800.0,27.8952,27.9499,27.8465,27.8647,19800.0
2007-01-08 09:30:00,45.8,45.99,45.53,45.55,46400.0,27.8526,27.9681,27.6884,27.7006,46400.0
2007-01-08 10:00:00,45.58,45.63,45.48,45.48,21100.0,27.7188,27.7492,27.658,27.658,21100.0
2007-01-08 10:30:00,45.49,45.77,45.49,45.56,17800.0,27.6641,27.8343,27.6641,27.7066,17800.0
2007-01-08 11:00:00,45.55,45.89,45.55,45.78,14200.0,27.7006,27.9073,27.7006,27.8404,14200.0
2007-01-08 11:30:00,45.77,45.89,45.77,45.84,10500.0,27.8343,27.9073,27.8343,27.8769,10500.0
2007-01-08 12:00:00,45.92,45.94,45.77,45.77,8500.0,27.9256,27.9377,27.8343,27.8343,8500.0
2007-01-08 12:30:00,45.81,45.87,45.32,45.83,33100.0,27.8587,27.8952,27.5607,27.8708,33100.0
2007-01-08 13:00:00,45.77,45.84,45.7,45.79,8200.0,27.8343,27.8769,27.7918,27.8465,8200.0
2007-01-08 13:30:00,45.8,45.95,45.78,45.92,22700.0,27.8526,27.9438,27.8404,27.9256,22700.0
2007-01-08 14:00:00,45.96,46.08,45.85,46.0,15300.0,27.9499,28.0229,27.883,27.9742,15300.0
2007-01-08 14:30:00,45.98,46.04,45.9,45.98,9700.0,27.9621,27.9985,27.9134,27.9621,9700.0
2007-01-08 15:00:00,45.96,46.15,45.8,45.81,35900.0,27.9499,28.0654,27.8526,27.8587,35900.0
2007-01-08 15:30:00,45.84,45.96,45.69,45.73,57500.0,27.8769,27.9499,27.7857,27.81,57500.0
2007-01-09 09:30:00,45.62,45.92,45.58,45.67,13100.0,27.7431,27.9256,27.7188,27.7735,13100.0
2007-01-09 10:00:00,45.67,45.89,45.65,45.84,12800.0,27.7735,27.9073,27.7614,27.8769,12800.0
2007-01-09 10:30:00,45.79,45.92,45.73,45.85,10000.0,27.8465,27.9256,27.81,27.883,10000.0
2007-01-09 11:00:00,45.85,45.85,45.62,45.7,13600.0,27.883,27.883,27.7431,27.7918,13600.0
2007-01-09 11:30:00,45.67,45.79,45.63,45.66,17500.0,27.7735,27.8465,27.7492,27.7674,17500.0
2007-01-09 12:00:00,45.72,45.8,45.65,45.7,16400.0,27.8039,27.8526,27.7614,27.7918,16400.0
2007-01-09 12:30:00,45.71,45.8,45.65,45.79,16100.0,27.7979,27.8526,27.7614,27.8465,16100.0
2007-01-09 13:00:00,45.78,45.85,45.7,45.72,13500.0,27.8404,27.883,27.7918,27.8039,13500.0
2007-01-09 13:30:00,45.71,45.89,45.71,45.86,19100.0,27.7979,27.9073,27.7979,27.8891,19100.0
2007-01-09 14:00:00,45.86,46.07,45.85,45.96,42000.0,27.8891,28.0168,27.883,27.9499,42000.0
2007-01-09 14:30:00,45.96,46.08,45.89,46.05,39000.0,27.9499,28.0229,27.9073,28.0046,39000.0
2007-01-09 15:00:00,46.05,46.18,45.89,46.05,67400.0,28.0046,28.0837,27.9073,28.0046,67400.0
2007-01-09 15:30:00,46.03,46.1,45.81,46.06,113000.0,27.9925,28.035,27.8587,28.0107,113000.0
2007-01-10 09:30:00,45.78,45.98,45.73,45.84,10000.0,27.8404,27.9621,27.81,27.8769,10000.0
2007-01-10 10:00:00,45.83,46.06,45.75,45.93,12900.0,27.8708,28.0107,27.8222,27.9316,12900.0
2007-01-10 10:30:00,46.0,46.25,45.9,46.16,11200.0,27.9742,28.1262,27.9134,28.0715,11200.0
2007-01-10 11:00:00,46.14,46.23,46.04,46.17,9900.0,28.0594,28.1141,27.9985,28.0776,9900.0
2007-01-10 11:30:00,46.2,46.2,46.06,46.18,8800.0,28.0958,28.0958,28.0107,28.0837,8800.0
2007-01-10 12:00:00,46.17,46.22,46.05,46.1,12900.0,28.0776,28.108,28.0046,28.035,12900.0
2007-01-10 12:30:00,46.09,46.2,46.06,46.2,8300.0,28.0289,28.0958,28.0107,28.0958,8300.0
2007-01-10 13:00:00,46.2,46.24,46.15,46.24,9600.0,28.0958,28.1202,28.0654,28.1202,9600.0
2007-01-10 13:30:00,46.23,46.24,46.05,46.08,14800.0,28.1141,28.1202,28.0046,28.0229,14800.0
2007-01-10 14:00:00,46.08,46.21,46.08,46.17,8000.0,28.0229,28.1019,28.0229,28.0776,8000.0
2007-01-10 14:30:00,46.16,46.24,46.16,46.2,7800.0,28.0715,28.1202,28.0715,28.0958,7800.0
2007-01-10 15:00:00,46.2,46.39,46.18,46.38,35400.0,28.0958,28.2114,28.0837,28.2053,35400.0
2007-01-10 15:30:00,46.38,46.53,46.35,46.45,41500.0,28.2053,28.2965,28.1871,28.2479,41500.0
2007-01-11 09:30:00,46.46,47.06,46.46,46.93,31500.0,28.254,28.6188,28.254,28.5398,31500.0
2007-01-11 10:00:00,46.93,47.12,46.86,46.95,19400.0,28.5398,28.6553,28.4972,28.5519,19400.0
2007-01-11 10:30:00,46.95,47.0,46.88,46.97,6400.0,28.5519,28.5823,28.5094,28.5641,6400.0
2007-01-11 11:00:00,46.97,47.19,46.86,47.12,16000.0,28.5641,28.6979,28.4972,28.6553,16000.0
2007-01-11 11:30:00,47.08,47.14,46.91,46.91,6900.0,28.631,28.6675,28.5276,28.5276,6900.0
2007-01-11 12:00:00,46.96,46.98,46.79,46.79,10400.0,28.558,28.5702,28.4546,28.4546,10400.0
2007-01-11 12:30:00,46.8,46.86,46.72,46.83,10100.0,28.4607,28.4972,28.4121,28.479,10100.0
2007-01-11 13:00:00,46.81,46.94,46.75,46.76,31400.0,28.4668,28.5459,28.4303,28.4364,31400.0
2007-01-11 13:30:00,46.76,46.89,46.76,46.85,14200.0,28.4364,28.5155,28.4364,28.4911,14200.0
2007-01-11 14:00:00,46.81,46.91,46.7,46.84,13200.0,28.4668,28.5276,28.3999,28.485,13200.0
2007-01-11 14:30:00,46.85,47.04,46.81,47.04,14800.0,28.4911,28.6067,28.4668,28.6067,14800.0
2007-01-11 15:00:00,47.01,47.07,46.91,47.04,8900.0,28.5884,28.6249,28.5276,28.6067,8900.0
2007-01-11 15:30:00,47.01,47.16,46.94,47.16,40000.0,28.5884,28.6797,28.5459,28.6797,40000.0
2007-01-12 09:30:00,47.17,47.34,47.08,47.34,29200.0,28.6857,28.7891,28.631,28.7891,29200.0
2007-01-12 10:00:00,47.36,47.4,47.27,47.28,7800.0,28.8013,28.8256,28.7465,28.7526,7800.0
2007-01-12 10:30:00,47.33,47.34,47.12,47.22,7400.0,28.783,28.7891,28.6553,28.7161,7400.0
2007-01-12 11:00:00,47.23,47.33,47.13,47.25,12200.0,28.7222,28.783,28.6614,28.7344,12200.0
2007-01-12 11:30:00,47.23,47.36,47.12,47.12,7000.0,28.7222,28.8013,28.6553,28.6553,7000.0
2007-01-12 12:00:00,47.16,47.25,47.12,47.18,7900.0,28.6797,28.7344,28.6553,28.6918,7900.0
2007-01-12 12:30:00,47.18,47.47,47.15,47.47,13200.0,28.6918,28.8682,28.6736,28.8682,13200.0
2007-01-12 13:00:00,47.46,47.51,47.25,47.25,9300.0,28.8621,28.8925,28.7344,28.7344,9300.0
2007-01-12 13:30:00,47.28,47.36,47.24,47.35,8200.0,28.7526,28.8013,28.7283,28.7952,8200.0
2007-01-12 14:00:00,47.3,47.41,47.27,47.33,8300.0,28.7648,28.8317,28.7465,28.783,8300.0
2007-01-12 14:30:00,47.25,47.3,47.24,47.24,7000.0,28.7344,28.7648,28.7283,28.7283,7000.0
2007-01-12 15:00:00,47.27,47.36,47.23,47.29,11300.0,28.7465,28.8013,28.7222,28.7587,11300.0
2007-01-12 15:30:00,47.31,47.49,47.2,47.35,20300.0,28.7709,28.8803,28.704,28.7952,20300.0
2007-01-16 09:30:00,47.62,47.7,47.3,47.35,31000.0,28.9594,29.008,28.7648,28.7952,31000.0
2007-01-16 10:00:00,47.39,47.41,47.27,47.39,9500.0,28.8195,28.8317,28.7465,28.8195,9500.0
2007-01-16 10:30:00,47.39,47.47,47.28,47.34,6200.0,28.8195,28.8682,28.7526,28.7891,6200.0
2007-01-16 11:00:00,47.36,47.63,47.36,47.55,4400.0,28.8013,28.9655,28.8013,28.9168,4400.0
2007-01-16 11:30:00,47.55,47.63,47.52,47.6,6100.0,28.9168,28.9655,28.8986,28.9472,6100.0
2007-01-16 12:00:00,47.59,47.7,47.59,47.7,2300.0,28.9411,29.008,28.9411,29.008,2300.0
2007-01-16 12:30:00,47.7,47.74,47.42,47.47,16500.0,29.008,29.0324,28.8378,28.8682,16500.0
2007-01-16 13:00:00,47.44,47.53,47.4,47.42,6200.0,28.8499,28.9047,28.8256,28.8378,6200.0
2007-01-16 13:30:00,47.42,47.45,47.26,47.31,10800.0,28.8378,28.856,28.7405,28.7709,10800.0
2007-01-16 14:00:00,47.29,47.36,47.24,47.24,8500.0,28.7587,28.8013,28.7283,28.7283,8500.0
2007-01-16 14:30:00,47.25,47.32,47.11,47.11,15500.0,28.7344,28.777,28.6492,28.6492,15500.0
2007-01-16 15:00:00,47.11,47.19,47.02,47.11,15400.0,28.6492,28.6979,28.5945,28.6492,15400.0
2007-01-16 15:30:00,47.09,47.16,46.99,47.15,38400.0,28.6371,28.6797,28.5763,28.6736,38400.0
2007-01-17 09:30:00,46.97,47.05,46.85,47.05,12700.0,28.5641,28.6128,28.4911,28.6128,12700.0
2007-01-17 10:00:00,47.02,47.08,46.93,46.98,8800.0,28.5945,28.631,28.5398,28.5702,8800.0
2007-01-17 10:30:00,46.98,47.14,46.97,47.02,10300.0,28.5702,28.6675,28.5641,28.5945,10300.0
2007-01-17 11:00:00,47.03,47.18,47.03,47.09,10500.0,28.6006,28.6918,28.6006,28.6371,10500.0
2007-01-17 11:30:00,47.13,47.27,47.07,47.24,11300.0,28.6614,28.7465,28.6249,28.7283,11300.0
2007-01-17 12:00:00,47.26,47.41,47.25,47.41,13100.0,28.7405,28.8317,28.7344,28.8317,13100.0
2007-01-17 12:30:00,47.4,47.5,47.36,47.5,11800.0,28.8256,28.8864,28.8013,28.8864,11800.0
2007-01-17 13:00:00,47.47,47.51,47.36,47.48,8600.0,28.8682,28.8925,28.8013,28.8743,8600.0
2007-01-17 13:30:00,47.44,47.51,47.31,47.37,6900.0,28.8499,28.8925,28.7709,28.8074,6900.0
2007-01-17 14:00:00,47.34,47.44,47.12,47.36,16900.0,28.7891,28.8499,28.6553,28.8013,16900.0
2007-01-17 14:30:00,47.37,47.37,47.18,47.36,7900.0,28.8074,28.8074,28.6918,28.8013,7900.0
2007-01-17 15:00:00,47.38,47.41,47.12,47.22,45000.0,28.8134,28.8317,28.6553,28.7161,45000.0
2007-01-17 15:30:00,47.19,47.23,47.02,47.03,51600.0,28.6979,28.7222,28.5945,28.6006,51600.0
2007-01-18 09:30:00,47.18,47.18,46.89,47.03,12100.0,28.6918,28.6918,28.5155,28.6006,12100.0
2007-01-18 10:00:00,47.0,47.02,46.76,46.9,17200.0,28.5823,28.5945,28.4364,28.5215,17200.0
2007-01-18 10:30:00,46.91,46.99,46.76,46.8,13900.0,28.5276,28.5763,28.4364,28.4607,13900.0
2007-01-18 11:00:00,46.83,46.86,46.76,46.77,9400.0,28.479,28.4972,28.4364,28.4425,9400.0
2007-01-18 11:30:00,46.83,46.83,46.77,46.77,5900.0,28.479,28.479,28.4425,28.4425,5900.0
2007-01-18 12:00:00,46.77,46.82,46.7,46.74,13800.0,28.4425,28.4729,28.3999,28.4242,13800.0
2007-01-18 12:30:00,46.74,46.77,46.69,46.73,6100.0,28.4242,28.4425,28.3938,28.4182,6100.0
2007-01-18 13:00:00,46.73,46.77,46.69,46.71,4900.0,28.4182,28.4425,28.3938,28.406,4900.0
2007-01-18 13:30:00,46.69,46.79,46.69,46.7,7500.0,28.3938,28.4546,28.3938,28.3999,7500.0
2007-01-18 14:00:00,46.69,46.83,46.6,46.79,28400.0,28.3938,28.479,28.3391,28.4546,28400.0
2007-01-18 14:30:00,46.83,46.83,46.51,46.62,11600.0,28.479,28.479,28.2844,28.3513,11600.0
2007-01-18 15:00:00,46.58,46.82,46.55,46.8,14200.0,28.3269,28.4729,28.3087,28.4607,14200.0
2007-01-18 15:30:00,46.78,46.81,46.6,46.66,18400.0,28.4486,28.4668,28.3391,28.3756,18400.0
2007-01-19 09:30:00,46.5,46.62,46.35,46.51,25100.0,28.2783,28.3513,28.1871,28.2844,25100.0
2007-01-19 10:00:00,46.53,46.73,46.43,46.55,14100.0,28.2965,28.4182,28.2357,28.3087,14100.0
2007-01-19 10:30:00,46.63,46.8,46.51,46.79,19900.0,28.3573,28.4607,28.2844,28.4546,19900.0
2007-01-19 11:00:00,46.8,46.8,46.76,46.77,7400.0,28.4607,28.4607,28.4364,28.4425,7400.0
2007-01-19 11:30:00,46.77,46.77,46.61,46.73,9200.0,28.4425,28.4425,28.3452,28.4182,9200.0
2007-01-19 12:00:00,46.74,46.8,46.66,46.7,11500.0,28.4242,28.4607,28.3756,28.3999,11500.0
2007-01-19 12:30:00,46.7,46.84,46.63,46.84,6400.0,28.3999,28.485,28.3573,28.485,6400.0
2007-01-19 13:00:00,46.84,47.01,46.84,46.95,19000.0,28.485,28.5884,28.485,28.5519,19000.0
2007-01-19 13:30:00,46.99,47.22,46.96,47.21,13100.0,28.5763,28.7161,28.558,28.7101,13100.0
2007-01-19 14:00:00,47.21,47.28,47.17,47.26,11000.0,28.7101,28.7526,28.6857,28.7405,11000.0
2007-01-19 14:30:00,47.24,47.35,47.2,47.35,27000.0,28.7283,28.7952,28.704,28.7952,27000.0
2007-01-19 15:00:00,47.38,47.38,47.29,47.36,12100.0,28.8134,28.8134,28.7587,28.8013,12100.0
2007-01-19 15:30:00,47.35,47.53,47.35,47.43,63400.0,28.7952,28.9047,28.7952,28.8438,63400.0
2007-01-22 09:30:00,47.59,47.61,46.99,47.12,22000.0,28.9411,28.9533,28.5763,28.6553,22000.0
2007-01-22 10:00:00,47.12,47.12,46.75,46.92,28800.0,28.6553,28.6553,28.4303,28.5337,28800.0
2007-01-22 10:30:00,46.9,47.07,46.88,47.02,10100.0,28.5215,28.6249,28.5094,28.5945,10100.0
2007-01-22 11:00:00,47.0,47.0,46.76,46.79,8800.0,28.5823,28.5823,28.4364,28.4546,8800.0
2007-01-22 11:30:00,46.79,46.91,46.75,46.88,5400.0,28.4546,28.5276,28.4303,28.5094,5400.0
2007-01-22 12:00:00,46.88,46.93,46.77,46.85,7600.0,28.5094,28.5398,28.4425,28.4911,7600.0
2007-01-22 12:30:00,46.89,46.98,46.85,46.93,7400.0,28.5155,28.5702,28.4911,28.5398,7400.0
2007-01-22 13:00:00,46.94,47.13,46.93,47.03,5900.0,28.5459,28.6614,28.5398,28.6006,5900.0
2007-01-22 13:30:00,47.02,47.02,46.86,47.01,29300.0,28.5945,28.5945,28.4972,28.5884,29300.0
2007-01-22 14:00:00,47.0,47.06,46.87,46.9,9300.0,28.5823,28.6188,28.5033,28.5215,9300.0
2007-01-22 14:30:00,46.9,47.02,46.75,46.86,30200.0,28.5215,28.5945,28.4303,28.4972,30200.0
2007-01-22 15:00:00,46.84,46.84,46.64,46.66,22500.0,28.485,28.485,28.3634,28.3756,22500.0
2007-01-22 15:30:00,46.67,46.82,46.61,46.68,21100.0,28.3817,28.4729,28.3452,28.3877,21100.0
2007-01-23 09:30:00,46.82,46.82,46.62,46.64,11400.0,28.4729,28.4729,28.3513,28.3634,11400.0
2007-01-23 10:00:00,46.69,46.72,46.52,46.58,16500.0,28.3938,28.4121,28.2904,28.3269,16500.0
2007-01-23 10:30:00,46.59,46.74,46.59,46.69,10400.0,28.333,28.4242,28.333,28.3938,10400.0
2007-01-23 11:00:00,46.72,46.81,46.59,46.63,22300.0,28.4121,28.4668,28.333,28.3573,22300.0
2007-01-23 11:30:00,46.63,46.69,46.58,46.6,10500.0,28.3573,28.3938,28.3269,28.3391,10500.0
2007-01-23 12:00:00,46.59,46.67,46.4,46.46,25900.0,28.333,28.3817,28.2175,28.254,25900.0
2007-01-23 12:30:00,46.46,46.7,46.46,46.69,23300.0,28.254,28.3999,28.254,28.3938,23300.0
2007-01-23 13:00:00,46.69,46.74,46.67,46.71,15200.0,28.3938,28.4242,28.3817,28.406,15200.0
2007-01-23 13:30:00,46.68,46.74,46.65,46.68,21000.0,28.3877,28.4242,28.3695,28.3877,21000.0
2007-01-23 14:00:00,46.7,46.74,46.68,46.73,39900.0,28.3999,28.4242,28.3877,28.4182,39900.0
2007-01-23 14:30:00,46.7,46.7,46.55,46.67,8700.0,28.3999,28.3999,28.3087,28.3817,8700.0
2007-01-23 15:00:00,46.68,46.74,46.65,46.65,16100.0,28.3877,28.4242,28.3695,28.3695,16100.0
2007-01-23 15:30:00,46.66,46.69,46.55,46.62,14300.0,28.3756,28.3938,28.3087,28.3513,14300.0
2007-01-24 09:30:00,46.67,46.8,46.57,46.77,34000.0,28.3817,28.4607,28.3209,28.4425,34000.0
2007-01-24 10:00:00,46.77,46.77,46.56,46.6,17900.0,28.4425,28.4425,28.3148,28.3391,17900.0
2007-01-24 10:30:00,46.59,46.74,46.57,46.58,24100.0,28.333,28.4242,28.3209,28.3269,24100.0
2007-01-24 11:00:00,46.59,46.69,46.58,46.59,23000.0,28.333,28.3938,28.3269,28.333,23000.0
2007-01-24 11:30:00,46.6,46.64,46.57,46.6,19100.0,28.3391,28.3634,28.3209,28.3391,19100.0
2007-01-24 12:00:00,46.59,46.63,46.54,46.57,18600.0,28.333,28.3573,28.3026,28.3209,18600.0
2007-01-24 12:30:00,46.59,46.64,46.55,46.59,13400.0,28.333,28.3634,28.3087,28.333,13400.0
2007-01-24 13:00:00,46.6,46.63,46.55,46.56,26900.0,28.3391,28.3573,28.3087,28.3148,26900.0
2007-01-24 13:30:00,46.55,46.87,46.55,46.8,21200.0,28.3087,28.5033,28.3087,28.4607,21200.0
2007-01-24 14:00:00,46.81,46.83,46.68,46.75,17800.0,28.4668,28.479,28.3877,28.4303,17800.0
2007-01-24 14:30:00,46.82,46.91,46.74,46.81,19400.0,28.4729,28.5276,28.4242,28.4668,19400.0
2007-01-24 15:00:00,46.92,47.08,46.9,47.07,13800.0,28.5337,28.631,28.5215,28.6249,13800.0
2007-01-24 15:30:00,47.07,47.12,46.99,47.1,19400.0,28.6249,28.6553,28.5763,28.6432,19400.0
2007-01-25 09:30:00,47.16,47.26,46.9,46.92,8700.0,28.6797,28.7405,28.5215,28.5337,8700.0
2007-01-25 10:00:00,47.0,47.0,46.76,46.84,9700.0,28.5823,28.5823,28.4364,28.485,9700.0
2007-01-25 10:30:00,46.84,46.95,46.77,46.94,11000.0,28.485,28.5519,28.4425,28.5459,11000.0
2007-01-25 11:00:00,46.91,47.18,46.9,47.18,48800.0,28.5276,28.6918,28.5215,28.6918,48800.0
2007-01-25 11:30:00,47.21,47.21,47.09,47.09,7800.0,28.7101,28.7101,28.6371,28.6371,7800.0
2007-01-25 12:00:00,47.1,47.13,46.94,46.96,9600.0,28.6432,28.6614,28.5459,28.558,9600.0
2007-01-25 12:30:00,47.01,47.13,46.99,47.06,6300.0,28.5884,28.6614,28.5763,28.6188,6300.0
2007-01-25 13:00:00,47.06,47.29,47.06,47.25,66000.0,28.6188,28.7587,28.6188,28.7344,66000.0
2007-01-25 13:30:00,47.25,47.25,46.9,46.91,13300.0,28.7344,28.7344,28.5215,28.5276,13300.0
2007-01-25 14:00:00,46.91,46.93,46.67,46.73,23500.0,28.5276,28.5398,28.3817,28.4182,23500.0
2007-01-25 14:30:00,46.76,46.79,46.68,46.7,23700.0,28.4364,28.4546,28.3877,28.3999,23700.0
2007-01-25 15:00:00,46.69,46.83,46.67,46.83,38500.0,28.3938,28.479,28.3817,28.479,38500.0
2007-01-25 15:30:00,46.83,46.9,46.75,46.76,44200.0,28.479,28.5215,28.4303,28.4364,44200.0
2007-01-26 09:30:00,46.97,46.97,46.47,46.66,38700.0,28.5641,28.5641,28.26,28.3756,38700.0
2007-01-26 10:00:00,46.67,46.8,46.57,46.8,22200.0,28.3817,28.4607,28.3209,28.4607,22200.0
2007-01-26 10:30:00,46.78,46.9,46.74,46.82,24200.0,28.4486,28.5215,28.4242,28.4729,24200.0
2007-01-26 11:00:00,46.81,46.9,46.69,46.84,15300.0,28.4668,28.5215,28.3938,28.485,15300.0
2007-01-26 11:30:00,46.85,46.85,46.73,46.74,17000.0,28.4911,28.4911,28.4182,28.4242,17000.0
2007-01-26 12:00:00,46.74,46.81,46.64,46.77,25800.0,28.4242,28.4668,28.3634,28.4425,25800.0
2007-01-26 12:30:00,46.76,46.82,46.71,46.78,9400.0,28.4364,28.4729,28.406,28.4486,9400.0
2007-01-26 13:00:00,46.78,46.78,46.63,46.67,14300.0,28.4486,28.4486,28.3573,28.3817,14300.0
2007-01-26 13:30:00,46.67,46.91,46.67,46.91,14900.0,28.3817,28.5276,28.3817,28.5276,14900.0
2007-01-26 14:00:00,46.89,47.1,46.81,47.08,23500.0,28.5155,28.6432,28.4668,28.631,23500.0
2007-01-26 14:30:00,47.06,47.07,46.96,47.0,13700.0,28.6188,28.6249,28.558,28.5823,13700.0
2007-01-26 15:00:00,47.01,47.24,47.0,47.22,44100.0,28.5884,28.7283,28.5823,28.7161,44100.0
2007-01-26 15:30:00,47.24,47.25,47.15,47.19,23600.0,28.7283,28.7344,28.6736,28.6979,23600.0
2007-01-29 09:30:00,46.95,47.25,46.91,47.12,15300.0,28.5519,28.7344,28.5276,28.6553,15300.0
2007-01-29 10:00:00,47.15,47.24,47.13,47.18,24800.0,28.6736,28.7283,28.6614,28.6918,24800.0
2007-01-29 10:30:00,47.16,47.24,47.13,47.23,13700.0,28.6797,28.7283,28.6614,28.7222,13700.0
2007-01-29 11:00:00,47.22,47.26,47.09,47.19,32400.0,28.7161,28.7405,28.6371,28.6979,32400.0
2007-01-29 11:30:00,47.2,47.23,47.11,47.23,10400.0,28.704,28.7222,28.6492,28.7222,10400.0
2007-01-29 12:00:00,47.17,47.26,47.15,47.15,17800.0,28.6857,28.7405,28.6736,28.6736,17800.0
2007-01-29 12:30:00,47.15,47.16,47.12,47.13,10900.0,28.6736,28.6797,28.6553,28.6614,10900.0
2007-01-29 13:00:00,47.14,47.15,47.08,47.12,11200.0,28.6675,28.6736,28.631,28.6553,11200.0
2007-01-29 13:30:00,47.11,47.11,46.83,46.83,17100.0,28.6492,28.6492,28.479,28.479,17100.0
2007-01-29 14:00:00,46.83,46.97,46.78,46.92,22200.0,28.479,28.5641,28.4486,28.5337,22200.0
2007-01-29 14:30:00,46.92,47.1,46.91,47.06,17500.0,28.5337,28.6432,28.5276,28.6188,17500.0
2007-01-29 15:00:00,47.1,47.25,47.02,47.24,28100.0,28.6432,28.7344,28.5945,28.7283,28100.0
2007-01-29 15:30:00,47.22,47.37,47.21,47.26,19400.0,28.7161,28.8074,28.7101,28.7405,19400.0
2007-01-30 09:30:00,47.19,47.24,46.81,46.86,13300.0,28.6979,28.7283,28.4668,28.4972,13300.0
2007-01-30 10:00:00,46.82,46.99,46.82,46.9,16400.0,28.4729,28.5763,28.4729,28.5215,16400.0
2007-01-30 10:30:00,46.9,46.91,46.76,46.85,15000.0,28.5215,28.5276,28.4364,28.4911,15000.0
2007-01-30 11:00:00,46.88,46.98,46.84,46.92,34600.0,28.5094,28.5702,28.485,28.5337,34600.0
2007-01-30 11:30:00,46.97,47.1,46.97,46.99,7800.0,28.5641,28.6432,28.5641,28.5763,7800.0
2007-01-30 12:00:00,46.99,47.03,46.94,46.94,5200.0,28.5763,28.6006,28.5459,28.5459,5200.0
2007-01-30 12:30:00,46.94,47.05,46.92,46.96,20300.0,28.5459,28.6128,28.5337,28.558,20300.0
2007-01-30 13:00:00,46.94,47.11,46.9,47.03,25000.0,28.5459,28.6492,28.5215,28.6006,25000.0
2007-01-30 13:30:00,47.02,47.1,46.94,46.96,20600.0,28.5945,28.6432,28.5459,28.558,20600.0
2007-01-30 14:00:00,46.99,47.02,46.94,46.97,14400.0,28.5763,28.5945,28.5459,28.5641,14400.0
2007-01-30 14:30:00,46.97,47.09,46.93,47.05,11900.0,28.5641,28.6371,28.5398,28.6128,11900.0
2007-01-30 15:00:00,47.1,47.26,46.99,47.14,27000.0,28.6432,28.7405,28.5763,28.6675,27000.0
2007-01-30 15:30:00,47.16,47.26,47.14,47.22,14500.0,28.6797,28.7405,28.6675,28.7161,14500.0
2007-01-31 09:30:00,47.07,47.12,46.87,46.97,16400.0,28.6249,28.6553,28.5033,28.5641,16400.0
2007-01-31 10:00:00,46.97,47.05,46.97,47.02,10300.0,28.5641,28.6128,28.5641,28.5945,10300.0
2007-01-31 10:30:00,46.99,47.35,46.99,47.25,22700.0,28.5763,28.7952,28.5763,28.7344,22700.0
2007-01-31 11:00:00,47.24,47.25,47.12,47.14,14600.0,28.7283,28.7344,28.6553,28.6675,14600.0
2007-01-31 11:30:00,47.16,47.35,47.16,47.28,7500.0,28.6797,28.7952,28.6797,28.7526,7500.0
2007-01-31 12:00:00,47.24,47.32,47.21,47.27,7700.0,28.7283,28.777,28.7101,28.7465,7700.0
2007-01-31 12:30:00,47.23,47.26,47.14,47.19,7200.0,28.7222,28.7405,28.6675,28.6979,7200.0
2007-01-31 13:00:00,47.2,47.3,47.17,47.3,4500.0,28.704,28.7648,28.6857,28.7648,4500.0
2007-01-31 13:30:00,47.32,47.41,47.31,47.31,7100.0,28.777,28.8317,28.7709,28.7709,7100.0
2007-01-31 14:00:00,47.31,47.66,47.26,47.48,21900.0,28.7709,28.9837,28.7405,28.8743,21900.0
2007-01-31 14:30:00,47.52,47.69,47.48,47.61,20400.0,28.8986,29.002,28.8743,28.9533,20400.0
2007-01-31 15:00:00,47.61,47.67,47.51,47.65,22600.0,28.9533,28.9898,28.8925,28.9776,22600.0
2007-01-31 15:30:00,47.65,47.69,47.26,47.27,57200.0,28.9776,29.002,28.7405,28.7465,57200.0
2007-02-01 09:30:00,47.3,47.63,47.3,47.59,16700.0,28.7648,28.9655,28.7648,28.9411,16700.0
2007-02-01 10:00:00,47.55,47.66,47.49,47.51,11500.0,28.9168,28.9837,28.8803,28.8925,11500.0
2007-02-01 10:30:00,47.49,47.69,47.37,47.42,50000.0,28.8803,29.002,28.8074,28.8378,50000.0
2007-02-01 11:00:00,47.42,47.5,47.36,47.45,38600.0,28.8378,28.8864,28.8013,28.856,38600.0
2007-02-01 11:30:00,47.43,47.5,47.42,47.48,13400.0,28.8438,28.8864,28.8378,28.8743,13400.0
2007-02-01 12:00:00,47.49,47.54,47.47,47.49,7900.0,28.8803,28.9107,28.8682,28.8803,7900.0
2007-02-01 12:30:00,47.5,47.59,47.5,47.54,4200.0,28.8864,28.9411,28.8864,28.9107,4200.0
2007-02-01 13:00:00,47.54,47.59,47.49,47.57,9200.0,28.9107,28.9411,28.8803,28.929,9200.0
2007-02-01 13:30:00,47.57,47.69,47.53,47.68,7400.0,28.929,29.002,28.9047,28.9959,7400.0
2007-02-01 14:00:00,47.65,47.69,47.59,47.6,8200.0,28.9776,29.002,28.9411,28.9472,8200.0
2007-02-01 14:30:00,47.6,47.7,47.59,47.7,10200.0,28.9472,29.008,28.9411,29.008,10200.0
2007-02-01 15:00:00,47.66,47.75,47.65,47.66,18800.0,28.9837,29.0385,28.9776,28.9837,18800.0
2007-02-01 15:30:00,47.71,47.73,47.62,47.66,19700.0,29.0141,29.0263,28.9594,28.9837,19700.0
2007-02-02 09:30:00,47.79,47.79,47.4,47.53,14900.0,29.0628,29.0628,28.8256,28.9047,14900.0
2007-02-02 10:00:00,47.51,47.6,47.45,47.49,15100.0,28.8925,28.9472,28.856,28.8803,15100.0
2007-02-02 10:30:00,47.46,47.46,47.32,47.41,6500.0,28.8621,28.8621,28.777,28.8317,6500.0
2007-02-02 11:00:00,47.39,47.51,47.37,47.46,6300.0,28.8195,28.8925,28.8074,28.8621,6300.0
2007-02-02 11:30:00,47.45,47.53,47.43,47.53,7000.0,28.856,28.9047,28.8438,28.9047,7000.0
2007-02-02 12:00:00,47.51,47.75,47.51,47.55,21600.0,28.8925,29.0385,28.8925,28.9168,21600.0
2007-02-02 12:30:00,47.55,47.63,47.52,47.52,7300.0,28.9168,28.9655,28.8986,28.8986,7300.0
2007-02-02 13:00:00,47.54,47.67,47.54,47.62,10700.0,28.9107,28.9898,28.9107,28.9594,10700.0
2007-02-02 13:30:00,47.64,47.65,47.62,47.64,4400.0,28.9716,28.9776,28.9594,28.9716,4400.0
2007-02-02 14:00:00,47.66,47.73,47.61,47.71,7400.0,28.9837,29.0263,28.9533,29.0141,7400.0
2007-02-02 14:30:00,47.74,47.79,47.64,47.74,11400.0,29.0324,29.0628,28.9716,29.0324,11400.0
2007-02-02 15:00:00,47.75,47.79,47.71,47.75,10600.0,29.0385,29.0628,29.0141,29.0385,10600.0
2007-02-02 15:30:00,47.74,47.79,47.68,47.72,13600.0,29.0324,29.0628,28.9959,29.0202,13600.0
2007-02-05 09:30:00,47.78,47.83,47.51,47.59,20100.0,29.0567,29.0871,28.8925,28.9411,20100.0
2007-02-05 10:00:00,47.65,47.73,47.54,47.68,7700.0,28.9776,29.0263,28.9107,28.9959,7700.0
2007-02-05 10:30:00,47.69,47.7,47.6,47.68,10100.0,29.002,29.008,28.9472,28.9959,10100.0
2007-02-05 11:00:00,47.7,47.7,47.49,47.53,12000.0,29.008,29.008,28.8803,28.9047,12000.0
2007-02-05 11:30:00,47.57,47.6,47.49,47.56,12900.0,28.929,28.9472,28.8803,28.9229,12900.0
2007-02-05 12:00:00,47.54,47.6,47.51,47.54,4300.0,28.9107,28.9472,28.8925,28.9107,4300.0
2007-02-05 12:30:00,47.56,47.6,47.55,47.59,6300.0,28.9229,28.9472,28.9168,28.9411,6300.0
2007-02-05 13:00:00,47.6,47.6,47.45,47.48,8500.0,28.9472,28.9472,28.856,28.8743,8500.0
2007-02-05 13:30:00,47.47,47.5,47.4,47.43,7400.0,28.8682,28.8864,28.8256,28.8438,7400.0
2007-02-05 14:00:00,47.44,47.7,47.43,47.54,14500.0,28.8499,29.008,28.8438,28.9107,14500.0
2007-02-05 14:30:00,47.57,47.68,47.49,47.58,33200.0,28.929,28.9959,28.8803,28.9351,33200.0
2007-02-05 15:00:00,47.58,47.63,47.44,47.5,15100.0,28.9351,28.9655,28.8499,28.8864,15100.0
2007-02-05 15:30:00,47.48,47.54,47.28,47.36,24000.0,28.8743,28.9107,28.7526,28.8013,24000.0
2007-02-06 09:30:00,47.64,47.74,47.54,47.61,137900.0,28.9716,29.0324,28.9107,28.9533,137900.0
2007-02-06 10:00:00,47.62,47.75,47.59,47.59,28600.0,28.9594,29.0385,28.9411,28.9411,28600.0
2007-02-06 10:30:00,47.6,47.63,47.5,47.53,25200.0,28.9472,28.9655,28.8864,28.9047,25200.0
2007-02-06 11:00:00,47.57,47.74,47.57,47.71,47900.0,28.929,29.0324,28.929,29.0141,47900.0
2007-02-06 11:30:00,47.74,47.8,47.64,47.64,25000.0,29.0324,29.0689,28.9716,28.9716,25000.0
2007-02-06 12:00:00,47.64,47.8,47.64,47.8,13200.0,28.9716,29.0689,28.9716,29.0689,13200.0
2007-02-06 12:30:00,47.8,47.81,47.7,47.76,15500.0,29.0689,29.0749,29.008,29.0445,15500.0
2007-02-06 13:00:00,47.77,47.84,47.74,47.83,25400.0,29.0506,29.0932,29.0324,29.0871,25400.0
2007-02-06 13:30:00,47.83,47.84,47.74,47.83,25000.0,29.0871,29.0932,29.0324,29.0871,25000.0
2007-02-06 14:00:00,47.83,47.9,47.74,47.83,21600.0,29.0871,29.1297,29.0324,29.0871,21600.0
2007-02-06 14:30:00,47.87,47.94,47.85,47.92,27600.0,29.1114,29.154,29.0993,29.1418,27600.0
2007-02-06 15:00:00,47.91,47.98,47.86,47.87,27900.0,29.1358,29.1783,29.1053,29.1114,27900.0
2007-02-06 15:30:00,47.88,47.99,47.86,47.97,39300.0,29.1175,29.1844,29.1053,29.1722,39300.0
2007-02-07 09:30:00,47.97,48.12,47.77,48.0,39100.0,29.1722,29.2635,29.0506,29.1905,39100.0
2007-02-07 10:00:00,48.06,48.13,47.98,48.0,112900.0,29.227,29.2695,29.1783,29.1905,112900.0
2007-02-07 10:30:00,48.01,48.28,48.0,48.19,104500.0,29.1966,29.3608,29.1905,29.306,104500.0
2007-02-07 11:00:00,48.2,48.42,48.19,48.4,129600.0,29.3121,29.4459,29.306,29.4337,129600.0
2007-02-07 11:30:00,48.4,48.44,48.29,48.4,17800.0,29.4337,29.4581,29.3668,29.4337,17800.0
2007-02-07 12:00:00,48.4,48.46,48.35,48.43,25100.0,29.4337,29.4702,29.4033,29.452,25100.0
2007-02-07 12:30:00,48.42,48.55,48.38,48.51,10600.0,29.4459,29.525,29.4216,29.5006,10600.0
2007-02-07 13:00:00,48.57,48.75,48.57,48.6,6800.0,29.5371,29.6466,29.5371,29.5554,6800.0
2007-02-07 13:30:00,48.61,48.68,48.51,48.65,10900.0,29.5614,29.604,29.5006,29.5858,10900.0
2007-02-07 14:00:00,48.64,48.8,48.57,48.77,25900.0,29.5797,29.677,29.5371,29.6587,25900.0
2007-02-07 14:30:00,48.76,48.82,48.65,48.75,29700.0,29.6527,29.6892,29.5858,29.6466,29700.0
2007-02-07 15:00:00,48.75,48.97,48.74,48.95,53100.0,29.6466,29.7804,29.6405,29.7682,53100.0
2007-02-07 15:30:00,48.92,49.05,48.88,49.0,41200.0,29.75,29.829,29.7256,29.7986,41200.0
2007-02-09 09:30:00,48.97,49.12,48.9,49.01,6900.0,29.7804,29.8716,29.7378,29.8047,6900.0
2007-02-09 10:00:00,48.99,49.08,48.9,48.92,11200.0,29.7925,29.8473,29.7378,29.75,11200.0
2007-02-09 10:30:00,48.91,48.99,48.86,48.89,15400.0,29.7439,29.7925,29.7135,29.7317,15400.0
2007-02-09 11:00:00,48.89,48.97,48.86,48.88,25400.0,29.7317,29.7804,29.7135,29.7256,25400.0
2007-02-09 11:30:00,48.87,48.97,48.86,48.86,24500.0,29.7196,29.7804,29.7135,29.7135,24500.0
2007-02-09 12:00:00,48.86,48.88,48.62,48.63,29500.0,29.7135,29.7256,29.5675,29.5736,29500.0
2007-02-09 12:30:00,48.64,48.79,48.46,48.48,92500.0,29.5797,29.6709,29.4702,29.4824,92500.0
2007-02-09 13:00:00,48.47,48.52,48.37,48.46,36100.0,29.4763,29.5067,29.4155,29.4702,36100.0
2007-02-09 13:30:00,48.47,48.47,47.96,48.1,97800.0,29.4763,29.4763,29.1662,29.2513,97800.0
2007-02-09 14:00:00,48.1,48.18,47.93,48.07,59000.0,29.2513,29.2999,29.1479,29.2331,59000.0
2007-02-09 14:30:00,48.05,48.08,47.85,47.99,61500.0,29.2209,29.2391,29.0993,29.1844,61500.0
2007-02-09 15:00:00,47.99,48.75,47.98,48.67,63400.0,29.1844,29.6466,29.1783,29.5979,63400.0
2007-02-09 15:30:00,48.68,49.04,48.59,48.93,100500.0,29.604,29.8229,29.5493,29.756,100500.0
2007-02-12 09:30:00,48.85,48.85,48.35,48.64,46500.0,29.7074,29.7074,29.4033,29.5797,46500.0
2007-02-12 10:00:00,48.62,48.75,48.36,48.69,59300.0,29.5675,29.6466,29.4094,29.6101,59300.0
2007-02-12 10:30:00,48.67,48.69,48.49,48.49,32800.0,29.5979,29.6101,29.4885,29.4885,32800.0
2007-02-12 11:00:00,48.52,48.6,48.47,48.58,19300.0,29.5067,29.5554,29.4763,29.5432,19300.0
2007-02-12 11:30:00,48.59,48.81,48.56,48.71,26400.0,29.5493,29.6831,29.531,29.6223,26400.0
2007-02-12 12:00:00,48.7,48.74,48.57,48.64,10400.0,29.6162,29.6405,29.5371,29.5797,10400.0
2007-02-12 12:30:00,48.61,48.81,48.55,48.81,9500.0,29.5614,29.6831,29.525,29.6831,9500.0
2007-02-12 13:00:00,48.81,48.85,48.76,48.79,24600.0,29.6831,29.7074,29.6527,29.6709,24600.0
2007-02-12 13:30:00,48.8,48.82,48.49,48.65,39600.0,29.677,29.6892,29.4885,29.5858,39600.0
2007-02-12 14:00:00,48.65,48.84,48.63,48.74,32600.0,29.5858,29.7013,29.5736,29.6405,32600.0
2007-02-12 14:30:00,48.73,48.85,48.7,48.83,26900.0,29.6344,29.7074,29.6162,29.6952,26900.0
2007-02-12 15:00:00,48.84,48.94,48.8,48.86,32300.0,29.7013,29.7621,29.677,29.7135,32300.0
2007-02-12 15:30:00,48.86,48.91,48.75,48.88,45800.0,29.7135,29.7439,29.6466,29.7256,45800.0
2007-02-13 09:30:00,48.93,49.05,48.84,48.84,79100.0,29.756,29.829,29.7013,29.7013,79100.0
2007-02-13 10:00:00,48.83,49.16,48.76,49.16,52000.0,29.6952,29.8959,29.6527,29.8959,52000.0
2007-02-13 10:30:00,49.17,49.23,48.9,48.92,33500.0,29.902,29.9385,29.7378,29.75,33500.0
2007-02-13 11:00:00,48.93,48.98,48.81,48.92,14600.0,29.756,29.7865,29.6831,29.75,14600.0
2007-02-13 11:30:00,48.92,49.01,48.87,48.89,14700.0,29.75,29.8047,29.7196,29.7317,14700.0
2007-02-13 12:00:00,48.9,49.0,48.81,48.97,15800.0,29.7378,29.7986,29.6831,29.7804,15800.0
2007-02-13 12:30:00,48.96,49.0,48.94,49.0,9500.0,29.7743,29.7986,29.7621,29.7986,9500.0
2007-02-13 13:00:00,48.99,49.03,48.98,48.98,8000.0,29.7925,29.8169,29.7865,29.7865,8000.0
2007-02-13 13:30:00,48.99,49.01,48.95,48.98,8500.0,29.7925,29.8047,29.7682,29.7865,8500.0
2007-02-13 14:00:00,48.98,49.03,48.95,49.02,28300.0,29.7865,29.8169,29.7682,29.8108,28300.0
2007-02-13 14:30:00,49.02,49.18,49.01,49.12,22300.0,29.8108,29.9081,29.8047,29.8716,22300.0
2007-02-13 15:00:00,49.13,49.16,48.97,49.1,17300.0,29.8777,29.8959,29.7804,29.8594,17300.0
2007-02-13 15:30:00,49.08,49.19,49.01,49.18,24500.0,29.8473,29.9142,29.8047,29.9081,24500.0
2007-02-14 09:30:00,49.02,49.15,48.92,49.0,35400.0,29.8108,29.8898,29.75,29.7986,35400.0
2007-02-14 10:00:00,48.98,49.45,48.97,49.27,38900.0,29.7865,30.0723,29.7804,29.9628,38900.0
2007-02-14 10:30:00,49.23,49.23,49.02,49.17,20400.0,29.9385,29.9385,29.8108,29.902,20400.0
2007-02-14 11:00:00,49.17,49.34,49.1,49.29,17300.0,29.902,30.0054,29.8594,29.975,17300.0
2007-02-14 11:30:00,49.28,49.28,49.09,49.14,15500.0,29.9689,29.9689,29.8534,29.8838,15500.0
2007-02-14 12:00:00,49.12,49.12,48.73,48.85,20400.0,29.8716,29.8716,29.6344,29.7074,20400.0
2007-02-14 12:30:00,48.86,49.0,48.86,49.0,9900.0,29.7135,29.7986,29.7135,29.7986,9900.0
2007-02-14 13:00:00,49.01,49.08,48.98,49.08,11100.0,29.8047,29.8473,29.7865,29.8473,11100.0
2007-02-14 13:30:00,49.09,49.2,49.07,49.14,11100.0,29.8534,29.9202,29.8412,29.8838,11100.0
2007-02-14 14:00:00,49.13,49.22,49.12,49.2,32100.0,29.8777,29.9324,29.8716,29.9202,32100.0
2007-02-14 14:30:00,49.2,49.26,49.13,49.22,29200.0,29.9202,29.9567,29.8777,29.9324,29200.0
2007-02-14 15:00:00,49.21,49.34,49.04,49.17,44500.0,29.9263,30.0054,29.8229,29.902,44500.0
2007-02-14 15:30:00,49.17,49.2,48.89,48.91,45200.0,29.902,29.9202,29.7317,29.7439,45200.0
2007-02-15 09:30:00,49.1,49.2,48.62,48.79,19700.0,29.8594,29.9202,29.5675,29.6709,19700.0
2007-02-15 10:00:00,48.78,48.8,48.68,48.8,14600.0,29.6648,29.677,29.604,29.677,14600.0
2007-02-15 10:30:00,48.8,48.81,48.71,48.78,15500.0,29.677,29.6831,29.6223,29.6648,15500.0
2007-02-15 11:00:00,48.74,48.88,48.74,48.8,11400.0,29.6405,29.7256,29.6405,29.677,11400.0
2007-02-15 11:30:00,48.82,48.83,48.73,48.76,8000.0,29.6892,29.6952,29.6344,29.6527,8000.0
2007-02-15 12:00:00,48.8,48.9,48.72,48.9,10000.0,29.677,29.7378,29.6283,29.7378,10000.0
2007-02-15 12:30:00,48.94,49.29,48.9,49.2,87100.0,29.7621,29.975,29.7378,29.9202,87100.0
2007-02-15 13:00:00,49.18,49.24,49.14,49.21,15400.0,29.9081,29.9446,29.8838,29.9263,15400.0
2007-02-15 13:30:00,49.24,49.27,49.08,49.18,58900.0,29.9446,29.9628,29.8473,29.9081,58900.0
2007-02-15 14:00:00,49.14,49.22,49.01,49.01,19200.0,29.8838,29.9324,29.8047,29.8047,19200.0
2007-02-15 14:30:00,49.01,49.08,48.7,48.87,27900.0,29.8047,29.8473,29.6162,29.7196,27900.0
2007-02-15 15:00:00,48.85,48.88,48.41,48.64,69300.0,29.7074,29.7256,29.4398,29.5797,69300.0
2007-02-15 15:30:00,48.7,48.71,48.54,48.61,35000.0,29.6162,29.6223,29.5189,29.5614,35000.0
2007-02-16 09:30:00,48.65,48.85,48.31,48.31,33900.0,29.5858,29.7074,29.379,29.379,33900.0
2007-02-16 10:00:00,48.31,48.43,48.3,48.32,22600.0,29.379,29.452,29.3729,29.3851,22600.0
2007-02-16 10:30:00,48.32,48.4,48.05,48.07,44900.0,29.3851,29.4337,29.2209,29.2331,44900.0
2007-02-16 11:00:00,48.07,48.13,48.07,48.09,10000.0,29.2331,29.2695,29.2331,29.2452,10000.0
2007-02-16 11:30:00,48.09,48.12,48.05,48.08,11100.0,29.2452,29.2635,29.2209,29.2391,11100.0
2007-02-16 12:00:00,48.09,48.12,48.05,48.11,21900.0,29.2452,29.2635,29.2209,29.2574,21900.0
2007-02-16 12:30:00,48.11,48.12,48.0,48.12,26300.0,29.2574,29.2635,29.1905,29.2635,26300.0
2007-02-16 13:00:00,48.13,48.26,48.12,48.25,15000.0,29.2695,29.3486,29.2635,29.3425,15000.0
2007-02-16 13:30:00,48.21,48.46,48.16,48.38,11700.0,29.3182,29.4702,29.2878,29.4216,11700.0
2007-02-16 14:00:00,48.38,48.7,48.38,48.67,19500.0,29.4216,29.6162,29.4216,29.5979,19500.0
2007-02-16 14:30:00,48.7,48.76,48.61,48.63,12500.0,29.6162,29.6527,29.5614,29.5736,12500.0
2007-02-16 15:00:00,48.63,48.79,48.57,48.74,14900.0,29.5736,29.6709,29.5371,29.6405,14900.0
2007-02-16 15:30:00,48.76,48.84,48.74,48.79,19400.0,29.6527,29.7013,29.6405,29.6709,19400.0
2007-02-20 09:30:00,48.56,48.76,48.06,48.28,21700.0,29.531,29.6527,29.227,29.3608,21700.0
2007-02-20 10:00:00,48.2,48.2,47.97,48.0,25100.0,29.3121,29.3121,29.1722,29.1905,25100.0
2007-02-20 10:30:00,48.01,48.15,47.88,48.14,34500.0,29.1966,29.2817,29.1175,29.2756,34500.0
2007-02-20 11:00:00,48.14,48.59,48.09,48.59,27200.0,29.2756,29.5493,29.2452,29.5493,27200.0
2007-02-20 11:30:00,48.58,48.82,48.58,48.76,27000.0,29.5432,29.6892,29.5432,29.6527,27000.0
2007-02-20 12:00:00,48.75,48.95,48.75,48.94,39100.0,29.6466,29.7682,29.6466,29.7621,39100.0
2007-02-20 12:30:00,48.94,49.0,48.91,49.0,33500.0,29.7621,29.7986,29.7439,29.7986,33500.0
2007-02-20 13:00:00,49.0,49.2,48.99,49.16,19400.0,29.7986,29.9202,29.7925,29.8959,19400.0
2007-02-20 13:30:00,49.14,49.22,49.08,49.08,25800.0,29.8838,29.9324,29.8473,29.8473,25800.0
2007-02-20 14:00:00,49.08,49.4,48.89,49.4,38500.0,29.8473,30.0419,29.7317,30.0419,38500.0
2007-02-20 14:30:00,49.38,49.47,49.31,49.46,30600.0,30.0297,30.0844,29.9871,30.0784,30600.0
2007-02-20 15:00:00,49.44,49.51,49.27,49.41,33100.0,30.0662,30.1088,29.9628,30.048,33100.0
2007-02-20 15:30:00,49.42,49.55,49.25,49.47,46000.0,30.054,30.1331,29.9507,30.0844,46000.0
2007-02-21 09:30:00,49.26,49.31,48.96,49.29,31000.0,29.9567,29.9871,29.7743,29.975,31000.0
2007-02-21 10:00:00,49.3,49.32,49.06,49.18,19000.0,29.9811,29.9932,29.8351,29.9081,19000.0
2007-02-21 10:30:00,49.22,49.22,48.83,48.98,23100.0,29.9324,29.9324,29.6952,29.7865,23100.0
2007-02-21 11:00:00,48.99,49.18,48.86,49.15,14200.0,29.7925,29.9081,29.7135,29.8898,14200.0
2007-02-21 11:30:00,49.15,49.16,49.02,49.07,5500.0,29.8898,29.8959,29.8108,29.8412,5500.0
2007-02-21 12:00:00,49.03,49.26,49.01,49.22,12200.0,29.8169,29.9567,29.8047,29.9324,12200.0
2007-02-21 12:30:00,49.23,49.27,49.18,49.25,11500.0,29.9385,29.9628,29.9081,29.9507,11500.0
2007-02-21 13:00:00,49.25,49.28,49.19,49.27,15800.0,29.9507,29.9689,29.9142,29.9628,15800.0
2007-02-21 13:30:00,49.25,49.28,49.12,49.23,15000.0,29.9507,29.9689,29.8716,29.9385,15000.0
2007-02-21 14:00:00,49.19,49.36,49.1,49.25,16000.0,29.9142,30.0175,29.8594,29.9507,16000.0
2007-02-21 14:30:00,49.25,49.36,49.2,49.28,12500.0,29.9507,30.0175,29.9202,29.9689,12500.0
2007-02-21 15:00:00,49.27,49.27,49.12,49.22,20000.0,29.9628,29.9628,29.8716,29.9324,20000.0
2007-02-21 15:30:00,49.25,49.29,49.17,49.25,26600.0,29.9507,29.975,29.902,29.9507,26600.0
2007-02-22 09:30:00,49.39,49.64,49.35,49.6,47000.0,30.0358,30.1878,30.0115,30.1635,47000.0
2007-02-22 10:00:00,49.52,49.54,49.19,49.35,36200.0,30.1148,30.127,29.9142,30.0115,36200.0
2007-02-22 10:30:00,49.3,49.63,49.22,49.34,42900.0,29.9811,30.1817,29.9324,30.0054,42900.0
2007-02-22 11:00:00,49.38,49.38,49.22,49.25,29500.0,30.0297,30.0297,29.9324,29.9507,29500.0
2007-02-22 11:30:00,49.22,49.27,49.07,49.27,23600.0,29.9324,29.9628,29.8412,29.9628,23600.0
2007-02-22 12:00:00,49.24,49.34,49.19,49.34,15200.0,29.9446,30.0054,29.9142,30.0054,15200.0
2007-02-22 12:30:00,49.33,49.35,49.22,49.34,9000.0,29.9993,30.0115,29.9324,30.0054,9000.0
2007-02-22 13:00:00,49.33,49.52,49.29,49.49,31700.0,29.9993,30.1148,29.975,30.0966,31700.0
2007-02-22 13:30:00,49.53,49.53,49.35,49.39,17100.0,30.1209,30.1209,30.0115,30.0358,17100.0
2007-02-22 14:00:00,49.37,49.38,49.28,49.33,18200.0,30.0236,30.0297,29.9689,29.9993,18200.0
2007-02-22 14:30:00,49.31,49.32,49.15,49.18,22000.0,29.9871,29.9932,29.8898,29.9081,22000.0
2007-02-22 15:00:00,49.17,49.35,49.17,49.22,20200.0,29.902,30.0115,29.902,29.9324,20200.0
2007-02-22 15:30:00,49.23,49.3,49.2,49.29,24200.0,29.9385,29.9811,29.9202,29.975,24200.0
2007-02-23 09:30:00,48.95,49.12,48.5,48.88,44100.0,29.7682,29.8716,29.4946,29.7256,44100.0
2007-02-23 10:00:00,48.88,48.93,48.51,48.6,129900.0,29.7256,29.756,29.5006,29.5554,129900.0
2007-02-23 10:30:00,48.6,48.69,48.5,48.51,21400.0,29.5554,29.6101,29.4946,29.5006,21400.0
2007-02-23 11:00:00,48.51,48.54,48.33,48.35,37800.0,29.5006,29.5189,29.3912,29.4033,37800.0
2007-02-23 11:30:00,48.34,48.5,48.32,48.45,34300.0,29.3972,29.4946,29.3851,29.4641,34300.0
2007-02-23 12:00:00,48.45,48.45,48.24,48.39,15800.0,29.4641,29.4641,29.3364,29.4277,15800.0
2007-02-23 12:30:00,48.38,48.49,48.36,48.49,7200.0,29.4216,29.4885,29.4094,29.4885,7200.0
2007-02-23 13:00:00,48.48,48.56,48.46,48.55,18200.0,29.4824,29.531,29.4702,29.525,18200.0
2007-02-23 13:30:00,48.55,48.56,48.1,48.12,26600.0,29.525,29.531,29.2513,29.2635,26600.0
2007-02-23 14:00:00,48.12,48.45,48.11,48.4,30100.0,29.2635,29.4641,29.2574,29.4337,30100.0
2007-02-23 14:30:00,48.4,48.43,48.12,48.12,20400.0,29.4337,29.452,29.2635,29.2635,20400.0
2007-02-23 15:00:00,48.13,48.3,48.06,48.3,29500.0,29.2695,29.3729,29.227,29.3729,29500.0
2007-02-23 15:30:00,48.29,48.34,48.08,48.08,44500.0,29.3668,29.3972,29.2391,29.2391,44500.0
2007-02-26 09:30:00,48.33,48.52,48.33,48.34,25400.0,29.3912,29.5067,29.3912,29.3972,25400.0
2007-02-26 10:00:00,48.36,48.45,48.29,48.39,20700.0,29.4094,29.4641,29.3668,29.4277,20700.0
2007-02-26 10:30:00,48.32,48.41,48.1,48.19,37600.0,29.3851,29.4398,29.2513,29.306,37600.0
2007-02-26 11:00:00,48.18,48.29,48.05,48.05,58700.0,29.2999,29.3668,29.2209,29.2209,58700.0
2007-02-26 11:30:00,48.05,48.07,47.86,47.91,48400.0,29.2209,29.2331,29.1053,29.1358,48400.0
2007-02-26 12:00:00,47.86,47.89,47.67,47.86,33200.0,29.1053,29.1236,28.9898,29.1053,33200.0
2007-02-26 12:30:00,47.84,47.93,47.43,47.43,57300.0,29.0932,29.1479,28.8438,28.8438,57300.0
2007-02-26 13:00:00,47.43,47.56,47.42,47.5,37500.0,28.8438,28.9229,28.8378,28.8864,37500.0
2007-02-26 13:30:00,47.53,47.84,47.37,47.84,35800.0,28.9047,29.0932,28.8074,29.0932,35800.0
2007-02-26 14:00:00,47.85,48.02,47.85,48.0,46800.0,29.0993,29.2026,29.0993,29.1905,46800.0
2007-02-26 14:30:00,47.99,48.1,47.97,48.09,29200.0,29.1844,29.2513,29.1722,29.2452,29200.0
2007-02-26 15:00:00,48.09,48.2,48.07,48.07,36900.0,29.2452,29.3121,29.2331,29.2331,36900.0
2007-02-26 15:30:00,48.08,48.3,47.99,48.22,76500.0,29.2391,29.3729,29.1844,29.3243,76500.0
2007-02-27 09:30:00,46.53,47.8,27.87,47.56,54100.0,28.2965,29.0689,16.9487,28.9229,54100.0
2007-02-27 10:00:00,47.65,47.89,47.42,47.48,51500.0,28.9776,29.1236,28.8378,28.8743,51500.0
2007-02-27 10:30:00,47.45,47.75,47.45,47.48,32400.0,28.856,29.0385,28.856,28.8743,32400.0
2007-02-27 11:00:00,47.47,47.55,47.42,47.53,27200.0,28.8682,28.9168,28.8378,28.9047,27200.0
2007-02-27 11:30:00,47.52,47.61,47.49,47.5,26800.0,28.8986,28.9533,28.8803,28.8864,26800.0
2007-02-27 12:00:00,47.47,47.64,47.47,47.6,25200.0,28.8682,28.9716,28.8682,28.9472,25200.0
2007-02-27 12:30:00,47.61,47.64,47.47,47.52,22400.0,28.9533,28.9716,28.8682,28.8986,22400.0
2007-02-27 13:00:00,47.5,47.55,47.44,47.44,23100.0,28.8864,28.9168,28.8499,28.8499,23100.0
2007-02-27 13:30:00,47.44,47.52,47.31,47.33,47100.0,28.8499,28.8986,28.7709,28.783,47100.0
2007-02-27 14:00:00,47.31,47.31,46.85,46.9,54500.0,28.7709,28.7709,28.4911,28.5215,54500.0
2007-02-27 14:30:00,46.9,47.07,46.55,46.76,71000.0,28.5215,28.6249,28.3087,28.4364,71000.0
2007-02-27 15:00:00,46.76,47.1,46.5,46.89,68100.0,28.4364,28.6432,28.2783,28.5155,68100.0
2007-02-27 15:30:00,46.89,46.96,46.11,46.4,63000.0,28.5155,28.558,28.0411,28.2175,63000.0
2007-02-28 09:30:00,46.65,46.82,46.0,46.34,65400.0,28.3695,28.4729,27.9742,28.181,65400.0
2007-02-28 10:00:00,46.16,46.59,45.81,46.23,47200.0,28.0715,28.333,27.8587,28.1141,47200.0
2007-02-28 10:30:00,46.22,46.76,45.93,46.61,77200.0,28.108,28.4364,27.9316,28.3452,77200.0
2007-02-28 11:00:00,46.36,46.77,46.15,46.29,26300.0,28.1931,28.4425,28.0654,28.1506,26300.0
2007-02-28 11:30:00,46.32,46.46,46.22,46.35,42900.0,28.1688,28.254,28.108,28.1871,42900.0
2007-02-28 12:00:00,46.3,46.5,46.21,46.38,15800.0,28.1567,28.2783,28.1019,28.2053,15800.0
2007-02-28 12:30:00,46.38,46.63,46.32,46.55,14300.0,28.2053,28.3573,28.1688,28.3087,14300.0
2007-02-28 13:00:00,46.55,46.71,46.49,46.69,10700.0,28.3087,28.406,28.2722,28.3938,10700.0
2007-02-28 13:30:00,46.7,46.77,46.6,46.67,46800.0,28.3999,28.4425,28.3391,28.3817,46800.0
2007-02-28 14:00:00,46.68,46.77,46.44,46.52,23100.0,28.3877,28.4425,28.2418,28.2904,23100.0
2007-02-28 14:30:00,46.53,46.72,46.47,46.55,27300.0,28.2965,28.4121,28.26,28.3087,27300.0
2007-02-28 15:00:00,46.56,46.75,46.54,46.56,22100.0,28.3148,28.4303,28.3026,28.3148,22100.0
2007-02-28 15:30:00,46.57,46.57,46.28,46.37,102400.0,28.3209,28.3209,28.1445,28.1992,102400.0
2007-03-01 09:30:00,45.85,46.2,45.4,46.12,83500.0,27.883,28.0958,27.6093,28.0472,83500.0
2007-03-01 10:00:00,45.99,46.38,45.71,46.17,88000.0,27.9681,28.2053,27.7979,28.0776,88000.0
2007-03-01 10:30:00,45.81,46.81,45.76,46.75,48200.0,27.8587,28.4668,27.8283,28.4303,48200.0
2007-03-01 11:00:00,46.73,46.81,46.06,46.39,21500.0,28.4182,28.4668,28.0107,28.2114,21500.0
2007-03-01 11:30:00,46.4,46.49,46.09,46.1,26300.0,28.2175,28.2722,28.0289,28.035,26300.0
2007-03-01 12:00:00,46.17,46.38,46.06,46.13,21200.0,28.0776,28.2053,28.0107,28.0533,21200.0
2007-03-01 12:30:00,46.1,46.5,46.1,46.48,24300.0,28.035,28.2783,28.035,28.2661,24300.0
2007-03-01 13:00:00,46.49,46.63,46.43,46.57,17800.0,28.2722,28.3573,28.2357,28.3209,17800.0
2007-03-01 13:30:00,46.64,47.05,46.61,47.05,37800.0,28.3634,28.6128,28.3452,28.6128,37800.0
2007-03-01 14:00:00,47.02,47.2,46.88,46.94,33500.0,28.5945,28.704,28.5094,28.5459,33500.0
2007-03-01 14:30:00,46.9,47.09,46.82,46.88,44900.0,28.5215,28.6371,28.4729,28.5094,44900.0
2007-03-01 15:00:00,46.87,46.89,46.46,46.59,43500.0,28.5033,28.5155,28.254,28.333,43500.0
2007-03-01 15:30:00,46.53,46.64,46.27,46.43,109500.0,28.2965,28.3634,28.1384,28.2357,109500.0
2007-03-02 09:30:00,46.36,46.56,46.22,46.3,45600.0,28.1931,28.3148,28.108,28.1567,45600.0
2007-03-02 10:00:00,46.29,46.65,46.22,46.51,28700.0,28.1506,28.3695,28.108,28.2844,28700.0
2007-03-02 10:30:00,46.48,46.73,46.34,46.7,17600.0,28.2661,28.4182,28.181,28.3999,17600.0
2007-03-02 11:00:00,46.7,46.75,46.42,46.48,17900.0,28.3999,28.4303,28.2296,28.2661,17900.0
2007-03-02 11:30:00,46.46,46.48,46.31,46.37,13700.0,28.254,28.2661,28.1627,28.1992,13700.0
2007-03-02 12:00:00,46.39,46.46,46.11,46.16,176900.0,28.2114,28.254,28.0411,28.0715,176900.0
2007-03-02 12:30:00,46.16,46.33,46.11,46.27,26900.0,28.0715,28.1749,28.0411,28.1384,26900.0
2007-03-02 13:00:00,46.28,46.3,46.15,46.15,21700.0,28.1445,28.1567,28.0654,28.0654,21700.0
2007-03-02 13:30:00,46.15,46.3,46.11,46.27,15400.0,28.0654,28.1567,28.0411,28.1384,15400.0
2007-03-02 14:00:00,46.26,46.3,46.13,46.22,26700.0,28.1323,28.1567,28.0533,28.108,26700.0
2007-03-02 14:30:00,46.21,46.41,46.17,46.25,39600.0,28.1019,28.2235,28.0776,28.1262,39600.0
2007-03-02 15:00:00,46.28,46.46,46.21,46.27,28000.0,28.1445,28.254,28.1019,28.1384,28000.0
2007-03-02 15:30:00,46.26,46.38,45.82,45.85,75800.0,28.1323,28.2053,27.8647,27.883,75800.0
2007-03-05 09:30:00,45.64,46.08,45.33,45.49,50700.0,27.7553,28.0229,27.5668,27.6641,50700.0
2007-03-05 10:00:00,45.46,45.77,45.12,45.26,40500.0,27.6458,27.8343,27.4391,27.5242,40500.0
2007-03-05 10:30:00,45.2,45.33,45.05,45.33,75200.0,27.4877,27.5668,27.3965,27.5668,75200.0
2007-03-05 11:00:00,45.33,45.55,45.22,45.43,71900.0,27.5668,27.7006,27.4999,27.6276,71900.0
2007-03-05 11:30:00,45.43,45.44,45.15,45.16,24400.0,27.6276,27.6337,27.4573,27.4634,24400.0
2007-03-05 12:00:00,45.16,45.25,44.8,44.91,30800.0,27.4634,27.5181,27.2445,27.3113,30800.0
2007-03-05 12:30:00,44.9,45.1,44.56,44.6,27200.0,27.3053,27.4269,27.0985,27.1228,27200.0
2007-03-05 13:00:00,44.63,44.74,44.58,44.67,33000.0,27.1411,27.208,27.1107,27.1654,33000.0
2007-03-05 13:30:00,44.7,45.01,44.68,44.95,21600.0,27.1836,27.3722,27.1715,27.3357,21600.0
2007-03-05 14:00:00,44.95,45.06,44.59,44.59,21300.0,27.3357,27.4026,27.1167,27.1167,21300.0
2007-03-05 14:30:00,44.59,44.88,44.57,44.82,31100.0,27.1167,27.2931,27.1046,27.2566,31100.0
2007-03-05 15:00:00,44.83,44.87,44.51,44.8,39500.0,27.2627,27.287,27.0681,27.2445,39500.0
2007-03-05 15:30:00,44.8,44.82,44.44,44.44,90300.0,27.2445,27.2566,27.0255,27.0255,90300.0
2007-03-06 09:30:00,44.9,45.05,44.66,45.05,64500.0,27.3053,27.3965,27.1593,27.3965,64500.0
2007-03-06 10:00:00,45.04,45.17,44.87,45.12,74300.0,27.3904,27.4695,27.287,27.4391,74300.0
2007-03-06 10:30:00,45.18,45.25,44.97,45.07,55300.0,27.4755,27.5181,27.3478,27.4086,55300.0
2007-03-06 11:00:00,45.03,45.27,45.03,45.27,19900.0,27.3843,27.5303,27.3843,27.5303,19900.0
2007-03-06 11:30:00,45.3,45.47,45.28,45.44,22600.0,27.5485,27.6519,27.5364,27.6337,22600.0
2007-03-06 12:00:00,45.5,45.59,45.48,45.58,31000.0,27.6701,27.7249,27.658,27.7188,31000.0
2007-03-06 12:30:00,45.58,45.95,45.58,45.91,58800.0,27.7188,27.9438,27.7188,27.9195,58800.0
2007-03-06 13:00:00,45.92,46.05,45.84,45.95,60000.0,27.9256,28.0046,27.8769,27.9438,60000.0
2007-03-06 13:30:00,45.97,46.13,45.86,46.05,99400.0,27.956,28.0533,27.8891,28.0046,99400.0
2007-03-06 14:00:00,46.06,46.16,45.96,46.03,44000.0,28.0107,28.0715,27.9499,27.9925,44000.0
2007-03-06 14:30:00,46.03,46.1,46.0,46.06,29900.0,27.9925,28.035,27.9742,28.0107,29900.0
2007-03-06 15:00:00,46.06,46.28,46.06,46.1,58200.0,28.0107,28.1445,28.0107,28.035,58200.0
2007-03-06 15:30:00,46.1,46.13,45.94,45.96,49500.0,28.035,28.0533,27.9377,27.9499,49500.0
2007-03-07 09:30:00,45.97,46.05,45.55,45.7,30000.0,27.956,28.0046,27.7006,27.7918,30000.0
2007-03-07 10:00:00,45.74,45.86,45.56,45.73,43500.0,27.8161,27.8891,27.7066,27.81,43500.0
2007-03-07 10:30:00,45.74,45.83,45.56,45.56,17400.0,27.8161,27.8708,27.7066,27.7066,17400.0
2007-03-07 11:00:00,45.56,45.6,45.41,45.43,21300.0,27.7066,27.731,27.6154,27.6276,21300.0
2007-03-07 11:30:00,45.41,45.69,45.29,45.65,36200.0,27.6154,27.7857,27.5424,27.7614,36200.0
2007-03-07 12:00:00,45.63,45.63,45.23,45.52,17600.0,27.7492,27.7492,27.5059,27.6823,17600.0
2007-03-07 12:30:00,45.55,45.57,45.37,45.51,9600.0,27.7006,27.7127,27.5911,27.6762,9600.0
2007-03-07 13:00:00,45.48,45.72,45.43,45.61,15900.0,27.658,27.8039,27.6276,27.737,15900.0
2007-03-07 13:30:00,45.58,45.69,45.53,45.6,11500.0,27.7188,27.7857,27.6884,27.731,11500.0
2007-03-07 14:00:00,45.6,45.6,45.36,45.59,25500.0,27.731,27.731,27.585,27.7249,25500.0
2007-03-07 14:30:00,45.59,45.66,45.46,45.49,39000.0,27.7249,27.7674,27.6458,27.6641,39000.0
2007-03-07 15:00:00,45.46,45.61,45.42,45.46,34200.0,27.6458,27.737,27.6215,27.6458,34200.0
2007-03-07 15:30:00,45.45,45.59,45.26,45.28,55600.0,27.6397,27.7249,27.5242,27.5364,55600.0
2007-03-08 09:30:00,45.53,45.91,45.53,45.8,23400.0,27.6884,27.9195,27.6884,27.8526,23400.0
2007-03-08 10:00:00,45.81,46.18,45.77,46.17,40800.0,27.8587,28.0837,27.8343,28.0776,40800.0
2007-03-08 10:30:00,46.15,46.18,46.01,46.08,23100.0,28.0654,28.0837,27.9803,28.0229,23100.0
2007-03-08 11:00:00,46.08,46.16,45.98,45.98,15300.0,28.0229,28.0715,27.9621,27.9621,15300.0
2007-03-08 11:30:00,46.01,46.14,45.97,46.05,8200.0,27.9803,28.0594,27.956,28.0046,8200.0
2007-03-08 12:00:00,46.06,46.13,46.03,46.08,9100.0,28.0107,28.0533,27.9925,28.0229,9100.0
2007-03-08 12:30:00,46.1,46.16,46.01,46.1,12000.0,28.035,28.0715,27.9803,28.035,12000.0
2007-03-08 13:00:00,46.14,46.22,46.1,46.22,19600.0,28.0594,28.108,28.035,28.108,19600.0
2007-03-08 13:30:00,46.22,46.28,46.11,46.14,9500.0,28.108,28.1445,28.0411,28.0594,9500.0
2007-03-08 14:00:00,46.15,46.15,45.68,45.83,43000.0,28.0654,28.0654,27.7796,27.8708,43000.0
2007-03-08 14:30:00,45.83,45.93,45.55,45.93,39400.0,27.8708,27.9316,27.7006,27.9316,39400.0
2007-03-08 15:00:00,45.93,45.99,45.77,45.88,18200.0,27.9316,27.9681,27.8343,27.9012,18200.0
2007-03-08 15:30:00,45.88,45.95,45.6,45.66,35500.0,27.9012,27.9438,27.731,27.7674,35500.0
2007-03-09 09:30:00,46.18,46.32,45.9,45.96,43200.0,28.0837,28.1688,27.9134,27.9499,43200.0
2007-03-09 10:00:00,45.96,45.99,45.66,45.77,40800.0,27.9499,27.9681,27.7674,27.8343,40800.0
2007-03-09 10:30:00,45.82,46.2,45.75,46.11,18800.0,27.8647,28.0958,27.8222,28.0411,18800.0
2007-03-09 11:00:00,46.1,46.24,45.96,46.11,29000.0,28.035,28.1202,27.9499,28.0411,29000.0
2007-03-09 11:30:00,46.11,46.25,46.1,46.17,6200.0,28.0411,28.1262,28.035,28.0776,6200.0
2007-03-09 12:00:00,46.2,46.3,46.19,46.3,10000.0,28.0958,28.1567,28.0898,28.1567,10000.0
2007-03-09 12:30:00,46.31,46.33,46.08,46.08,14800.0,28.1627,28.1749,28.0229,28.0229,14800.0
2007-03-09 13:00:00,46.08,46.18,45.93,46.18,26600.0,28.0229,28.0837,27.9316,28.0837,26600.0
2007-03-09 13:30:00,46.2,46.29,45.93,45.94,39000.0,28.0958,28.1506,27.9316,27.9377,39000.0
2007-03-09 14:00:00,45.92,46.12,45.73,46.02,22300.0,27.9256,28.0472,27.81,27.9864,22300.0
2007-03-09 14:30:00,46.06,46.11,45.88,45.99,18300.0,28.0107,28.0411,27.9012,27.9681,18300.0
2007-03-09 15:00:00,46.0,46.08,45.9,46.02,23300.0,27.9742,28.0229,27.9134,27.9864,23300.0
2007-03-09 15:30:00,46.02,46.08,45.91,46.04,24000.0,27.9864,28.0229,27.9195,27.9985,24000.0
2007-03-12 09:30:00,45.9,46.04,45.59,45.65,11500.0,27.9134,27.9985,27.7249,27.7614,11500.0
2007-03-12 10:00:00,45.66,45.78,45.63,45.78,6400.0,27.7674,27.8404,27.7492,27.8404,6400.0
2007-03-12 10:30:00,45.99,46.02,45.76,45.97,10400.0,27.9681,27.9864,27.8283,27.956,10400.0
2007-03-12 11:00:00,45.97,46.03,45.9,45.94,4400.0,27.956,27.9925,27.9134,27.9377,4400.0
2007-03-12 11:30:00,45.81,46.1,45.81,46.1,4900.0,27.8587,28.035,27.8587,28.035,4900.0
2007-03-12 12:00:00,46.12,46.24,46.09,46.24,12900.0,28.0472,28.1202,28.0289,28.1202,12900.0
2007-03-12 12:30:00,46.22,46.26,46.04,46.18,7500.0,28.108,28.1323,27.9985,28.0837,7500.0
2007-03-12 13:00:00,46.2,46.26,46.01,46.04,8700.0,28.0958,28.1323,27.9803,27.9985,8700.0
2007-03-12 13:30:00,46.04,46.08,46.0,46.05,6700.0,27.9985,28.0229,27.9742,28.0046,6700.0
2007-03-12 14:00:00,46.04,46.39,46.04,46.33,16400.0,27.9985,28.2114,27.9985,28.1749,16400.0
2007-03-12 14:30:00,46.33,46.42,46.28,46.33,21800.0,28.1749,28.2296,28.1445,28.1749,21800.0
2007-03-12 15:00:00,46.3,46.3,46.08,46.08,12700.0,28.1567,28.1567,28.0229,28.0229,12700.0
2007-03-12 15:30:00,46.1,46.24,46.01,46.17,21600.0,28.035,28.1202,27.9803,28.0776,21600.0
2007-03-13 09:30:00,45.77,45.79,45.48,45.65,18000.0,27.8343,27.8465,27.658,27.7614,18000.0
2007-03-13 10:00:00,45.62,45.91,45.56,45.73,11600.0,27.7431,27.9195,27.7066,27.81,11600.0
2007-03-13 10:30:00,45.78,45.81,45.68,45.79,6200.0,27.8404,27.8587,27.7796,27.8465,6200.0
2007-03-13 11:00:00,45.75,45.75,45.63,45.66,8300.0,27.8222,27.8222,27.7492,27.7674,8300.0
2007-03-13 11:30:00,45.62,45.68,45.55,45.57,7600.0,27.7431,27.7796,27.7006,27.7127,7600.0
2007-03-13 12:00:00,45.57,45.58,45.4,45.4,24900.0,27.7127,27.7188,27.6093,27.6093,24900.0
2007-03-13 12:30:00,45.4,45.4,45.05,45.12,25500.0,27.6093,27.6093,27.3965,27.4391,25500.0
2007-03-13 13:00:00,45.13,45.28,45.13,45.21,8700.0,27.4451,27.5364,27.4451,27.4938,8700.0
2007-03-13 13:30:00,45.19,45.27,45.05,45.18,13600.0,27.4816,27.5303,27.3965,27.4755,13600.0
2007-03-13 14:00:00,45.2,45.2,44.91,45.0,29000.0,27.4877,27.4877,27.3113,27.3661,29000.0
2007-03-13 14:30:00,45.06,45.32,45.04,45.04,20400.0,27.4026,27.5607,27.3904,27.3904,20400.0
2007-03-13 15:00:00,45.04,45.14,44.91,44.98,27800.0,27.3904,27.4512,27.3113,27.3539,27800.0
2007-03-13 15:30:00,45.03,45.03,44.7,44.8,61000.0,27.3843,27.3843,27.1836,27.2445,61000.0
2007-03-14 09:30:00,44.7,45.35,44.7,44.77,42500.0,27.1836,27.5789,27.1836,27.2262,42500.0
2007-03-14 10:00:00,44.73,44.91,44.44,44.8,52500.0,27.2019,27.3113,27.0255,27.2445,52500.0
2007-03-14 10:30:00,44.8,45.11,44.77,44.92,42500.0,27.2445,27.433,27.2262,27.3174,42500.0
2007-03-14 11:00:00,44.94,45.09,44.84,44.89,15100.0,27.3296,27.4208,27.2688,27.2992,15100.0
2007-03-14 11:30:00,44.89,44.9,44.66,44.66,13800.0,27.2992,27.3053,27.1593,27.1593,13800.0
2007-03-14 12:00:00,44.66,44.69,44.29,44.54,40300.0,27.1593,27.1776,26.9343,27.0863,40300.0
2007-03-14 12:30:00,44.54,44.64,44.35,44.51,15000.0,27.0863,27.1471,26.9708,27.0681,15000.0
2007-03-14 13:00:00,44.51,45.26,44.51,45.18,33300.0,27.0681,27.5242,27.0681,27.4755,33300.0
2007-03-14 13:30:00,45.21,45.21,44.69,44.84,29000.0,27.4938,27.4938,27.1776,27.2688,29000.0
2007-03-14 14:00:00,44.83,45.25,44.76,45.25,34600.0,27.2627,27.5181,27.2201,27.5181,34600.0
2007-03-14 14:30:00,45.28,45.39,45.19,45.35,38800.0,27.5364,27.6033,27.4816,27.5789,38800.0
2007-03-14 15:00:00,45.38,45.53,45.31,45.46,38700.0,27.5972,27.6884,27.5546,27.6458,38700.0
2007-03-14 15:30:00,45.46,45.46,45.23,45.3,29500.0,27.6458,27.6458,27.5059,27.5485,29500.0
2007-03-15 09:30:00,45.04,45.52,44.89,45.52,38600.0,27.3904,27.6823,27.2992,27.6823,38600.0
2007-03-15 10:00:00,45.52,45.7,45.49,45.58,17800.0,27.6823,27.7918,27.6641,27.7188,17800.0
2007-03-15 10:30:00,45.59,45.86,45.44,45.77,32700.0,27.7249,27.8891,27.6337,27.8343,32700.0
2007-03-15 11:00:00,45.76,45.83,45.4,45.51,24800.0,27.8283,27.8708,27.6093,27.6762,24800.0
2007-03-15 11:30:00,45.52,45.7,45.45,45.63,40700.0,27.6823,27.7918,27.6397,27.7492,40700.0
2007-03-15 12:00:00,45.62,45.72,45.56,45.66,14000.0,27.7431,27.8039,27.7066,27.7674,14000.0
2007-03-15 12:30:00,45.67,45.79,45.65,45.77,14900.0,27.7735,27.8465,27.7614,27.8343,14900.0
2007-03-15 13:00:00,45.75,45.81,45.68,45.8,11900.0,27.8222,27.8587,27.7796,27.8526,11900.0
2007-03-15 13:30:00,45.8,45.82,45.6,45.81,15500.0,27.8526,27.8647,27.731,27.8587,15500.0
2007-03-15 14:00:00,45.82,45.9,45.74,45.82,18800.0,27.8647,27.9134,27.8161,27.8647,18800.0
2007-03-15 14:30:00,45.79,46.0,45.74,45.98,15000.0,27.8465,27.9742,27.8161,27.9621,15000.0
2007-03-15 15:00:00,45.96,46.04,45.9,45.98,27700.0,27.9499,27.9985,27.9134,27.9621,27700.0
2007-03-15 15:30:00,45.95,46.05,45.87,46.01,43300.0,27.9438,28.0046,27.8952,27.9803,43300.0
2007-03-16 09:30:00,46.04,46.19,45.44,46.17,183000.0,27.9985,28.0898,27.6337,28.0776,183000.0
2007-03-16 10:00:00,46.18,46.37,46.13,46.35,61000.0,28.0837,28.1992,28.0533,28.1871,61000.0
2007-03-16 10:30:00,46.35,46.47,46.27,46.3,107700.0,28.1871,28.26,28.1384,28.1567,107700.0
2007-03-16 11:00:00,46.29,46.37,46.16,46.16,85200.0,28.1506,28.1992,28.0715,28.0715,85200.0
2007-03-16 11:30:00,46.18,46.3,46.14,46.16,30700.0,28.0837,28.1567,28.0594,28.0715,30700.0
2007-03-16 12:00:00,46.16,46.3,46.16,46.25,24000.0,28.0715,28.1567,28.0715,28.1262,24000.0
2007-03-16 12:30:00,46.25,46.34,46.19,46.28,43900.0,28.1262,28.181,28.0898,28.1445,43900.0
2007-03-16 13:00:00,46.28,46.47,46.22,46.47,37900.0,28.1445,28.26,28.108,28.26,37900.0
2007-03-16 13:30:00,46.47,46.47,46.36,46.37,19800.0,28.26,28.26,28.1931,28.1992,19800.0
2007-03-16 14:00:00,46.38,46.44,46.09,46.15,45300.0,28.2053,28.2418,28.0289,28.0654,45300.0
2007-03-16 14:30:00,46.15,46.19,46.05,46.06,15200.0,28.0654,28.0898,28.0046,28.0107,15200.0
2007-03-16 15:00:00,46.11,46.3,46.01,46.25,39800.0,28.0411,28.1567,27.9803,28.1262,39800.0
2007-03-16 15:30:00,46.25,46.39,46.05,46.32,60800.0,28.1262,28.2114,28.0046,28.1688,60800.0
2007-03-19 09:30:00,46.3,46.45,46.15,46.25,40600.0,28.1567,28.2479,28.0654,28.1262,40600.0
2007-03-19 10:00:00,46.25,46.35,46.15,46.31,39300.0,28.1262,28.1871,28.0654,28.1627,39300.0
2007-03-19 10:30:00,46.29,46.43,46.25,46.38,11000.0,28.1506,28.2357,28.1262,28.2053,11000.0
2007-03-19 11:00:00,46.4,46.5,46.33,46.4,50900.0,28.2175,28.2783,28.1749,28.2175,50900.0
2007-03-19 11:30:00,46.4,46.5,46.37,46.42,52100.0,28.2175,28.2783,28.1992,28.2296,52100.0
2007-03-19 12:00:00,46.43,46.46,46.17,46.23,87200.0,28.2357,28.254,28.0776,28.1141,87200.0
2007-03-19 12:30:00,46.2,46.25,46.12,46.12,67900.0,28.0958,28.1262,28.0472,28.0472,67900.0
2007-03-19 13:00:00,46.11,46.2,46.08,46.14,18700.0,28.0411,28.0958,28.0229,28.0594,18700.0
2007-03-19 13:30:00,46.14,46.2,46.07,46.13,10400.0,28.0594,28.0958,28.0168,28.0533,10400.0
2007-03-19 14:00:00,46.17,46.26,46.15,46.15,35800.0,28.0776,28.1323,28.0654,28.0654,35800.0
2007-03-19 14:30:00,46.17,46.21,46.06,46.12,15000.0,28.0776,28.1019,28.0107,28.0472,15000.0
2007-03-19 15:00:00,46.12,46.24,46.12,46.15,17600.0,28.0472,28.1202,28.0472,28.0654,17600.0
2007-03-19 15:30:00,46.18,46.25,46.15,46.24,21900.0,28.0837,28.1262,28.0654,28.1202,21900.0
2007-03-20 09:30:00,46.11,46.11,45.67,45.7,41500.0,28.0411,28.0411,27.7735,27.7918,41500.0
2007-03-20 10:00:00,45.69,45.72,45.55,45.57,34900.0,27.7857,27.8039,27.7006,27.7127,34900.0
2007-03-20 10:30:00,45.59,45.76,45.53,45.66,28400.0,27.7249,27.8283,27.6884,27.7674,28400.0
2007-03-20 11:00:00,45.64,45.74,45.6,45.66,28100.0,27.7553,27.8161,27.731,27.7674,28100.0
2007-03-20 11:30:00,45.66,45.9,45.66,45.9,17900.0,27.7674,27.9134,27.7674,27.9134,17900.0
2007-03-20 12:00:00,45.9,45.98,45.88,45.98,18600.0,27.9134,27.9621,27.9012,27.9621,18600.0
2007-03-20 12:30:00,45.96,46.09,45.96,45.97,12800.0,27.9499,28.0289,27.9499,27.956,12800.0
2007-03-20 13:00:00,46.03,46.08,45.92,46.03,22200.0,27.9925,28.0229,27.9256,27.9925,22200.0
2007-03-20 13:30:00,46.07,46.07,45.9,46.0,35500.0,28.0168,28.0168,27.9134,27.9742,35500.0
2007-03-20 14:00:00,45.96,46.14,45.95,46.01,23800.0,27.9499,28.0594,27.9438,27.9803,23800.0
2007-03-20 14:30:00,46.03,46.08,45.9,45.96,39400.0,27.9925,28.0229,27.9134,27.9499,39400.0
2007-03-20 15:00:00,45.98,46.12,45.98,46.04,35300.0,27.9621,28.0472,27.9621,27.9985,35300.0
2007-03-20 15:30:00,46.04,46.16,46.0,46.16,39400.0,27.9985,28.0715,27.9742,28.0715,39400.0
2007-03-21 09:30:00,46.17,46.29,45.87,45.88,9700.0,28.0776,28.1506,27.8952,27.9012,9700.0
2007-03-21 10:00:00,45.88,46.02,45.85,45.94,11000.0,27.9012,27.9864,27.883,27.9377,11000.0
2007-03-21 10:30:00,45.95,46.09,45.91,46.08,7100.0,27.9438,28.0289,27.9195,28.0229,7100.0
2007-03-21 11:00:00,46.09,46.09,46.03,46.09,5700.0,28.0289,28.0289,27.9925,28.0289,5700.0
2007-03-21 11:30:00,46.09,46.17,46.08,46.17,4600.0,28.0289,28.0776,28.0229,28.0776,4600.0
2007-03-21 12:00:00,46.18,46.21,46.13,46.21,6400.0,28.0837,28.1019,28.0533,28.1019,6400.0
2007-03-21 12:30:00,46.17,46.25,46.15,46.23,4500.0,28.0776,28.1262,28.0654,28.1141,4500.0
2007-03-21 13:00:00,46.22,46.22,46.17,46.19,3800.0,28.108,28.108,28.0776,28.0898,3800.0
2007-03-21 13:30:00,46.18,46.24,46.16,46.18,7200.0,28.0837,28.1202,28.0715,28.0837,7200.0
2007-03-21 14:00:00,46.22,46.75,46.13,46.69,37400.0,28.108,28.4303,28.0533,28.3938,37400.0
2007-03-21 14:30:00,46.68,46.91,46.55,46.91,41900.0,28.3877,28.5276,28.3087,28.5276,41900.0
2007-03-21 15:00:00,46.91,46.99,46.68,46.69,50100.0,28.5276,28.5763,28.3877,28.3938,50100.0
2007-03-21 15:30:00,46.7,46.84,46.7,46.76,36500.0,28.3999,28.485,28.3999,28.4364,36500.0
2007-03-22 09:30:00,46.88,46.95,46.7,46.7,23400.0,28.5094,28.5519,28.3999,28.3999,23400.0
2007-03-22 10:00:00,46.71,46.88,46.63,46.78,17600.0,28.406,28.5094,28.3573,28.4486,17600.0
2007-03-22 10:30:00,46.79,46.81,46.68,46.74,19200.0,28.4546,28.4668,28.3877,28.4242,19200.0
2007-03-22 11:00:00,46.71,46.88,46.71,46.87,8100.0,28.406,28.5094,28.406,28.5033,8100.0
2007-03-22 11:30:00,46.87,46.9,46.79,46.84,5900.0,28.5033,28.5215,28.4546,28.485,5900.0
2007-03-22 12:00:00,46.86,46.95,46.85,46.86,7300.0,28.4972,28.5519,28.4911,28.4972,7300.0
2007-03-22 12:30:00,46.86,46.86,46.75,46.79,11900.0,28.4972,28.4972,28.4303,28.4546,11900.0
2007-03-22 13:00:00,46.78,46.87,46.78,46.87,6700.0,28.4486,28.5033,28.4486,28.5033,6700.0
2007-03-22 13:30:00,46.85,46.86,46.75,46.77,5900.0,28.4911,28.4972,28.4303,28.4425,5900.0
2007-03-22 14:00:00,46.83,46.91,46.83,46.89,6800.0,28.479,28.5276,28.479,28.5155,6800.0
2007-03-22 14:30:00,46.89,46.94,46.82,46.94,9700.0,28.5155,28.5459,28.4729,28.5459,9700.0
2007-03-22 15:00:00,46.93,46.93,46.76,46.82,15800.0,28.5398,28.5398,28.4364,28.4729,15800.0
2007-03-22 15:30:00,46.85,46.94,46.83,46.87,31500.0,28.4911,28.5459,28.479,28.5033,31500.0
2007-03-23 09:30:00,46.98,47.0,46.71,46.9,15200.0,28.5702,28.5823,28.406,28.5215,15200.0
2007-03-23 10:00:00,46.98,47.11,46.93,46.95,7800.0,28.5702,28.6492,28.5398,28.5519,7800.0
2007-03-23 10:30:00,47.0,47.07,46.98,47.01,4500.0,28.5823,28.6249,28.5702,28.5884,4500.0
2007-03-23 11:00:00,47.03,47.13,47.01,47.12,5400.0,28.6006,28.6614,28.5884,28.6553,5400.0
2007-03-23 11:30:00,47.1,47.17,47.08,47.1,4800.0,28.6432,28.6857,28.631,28.6432,4800.0
2007-03-23 12:00:00,47.13,47.17,47.11,47.15,3200.0,28.6614,28.6857,28.6492,28.6736,3200.0
2007-03-23 12:30:00,47.16,47.17,47.12,47.12,3600.0,28.6797,28.6857,28.6553,28.6553,3600.0
2007-03-23 13:00:00,47.16,47.16,47.02,47.08,8300.0,28.6797,28.6797,28.5945,28.631,8300.0
2007-03-23 13:30:00,47.1,47.1,47.01,47.02,5500.0,28.6432,28.6432,28.5884,28.5945,5500.0
2007-03-23 14:00:00,47.08,47.12,47.01,47.02,4800.0,28.631,28.6553,28.5884,28.5945,4800.0
2007-03-23 14:30:00,47.03,47.12,47.01,47.04,5800.0,28.6006,28.6553,28.5884,28.6067,5800.0
2007-03-23 15:00:00,47.03,47.07,47.01,47.03,7500.0,28.6006,28.6249,28.5884,28.6006,7500.0
2007-03-23 15:30:00,47.01,47.03,46.82,46.88,22200.0,28.5884,28.6006,28.4729,28.5094,22200.0
2007-03-26 09:30:00,46.91,46.97,46.61,46.89,18200.0,28.5276,28.5641,28.3452,28.5155,18200.0
2007-03-26 10:00:00,46.86,46.86,46.07,46.12,61400.0,28.4972,28.4972,28.0168,28.0472,61400.0
2007-03-26 10:30:00,46.13,46.29,46.09,46.17,18100.0,28.0533,28.1506,28.0289,28.0776,18100.0
2007-03-26 11:00:00,46.17,46.18,45.92,45.95,29900.0,28.0776,28.0837,27.9256,27.9438,29900.0
2007-03-26 11:30:00,45.96,46.03,45.88,45.91,18600.0,27.9499,27.9925,27.9012,27.9195,18600.0
2007-03-26 12:00:00,45.91,46.13,45.86,46.01,20800.0,27.9195,28.0533,27.8891,27.9803,20800.0
2007-03-26 12:30:00,46.01,46.1,45.85,45.85,20600.0,27.9803,28.035,27.883,27.883,20600.0
2007-03-26 13:00:00,45.85,45.88,45.73,45.75,16700.0,27.883,27.9012,27.81,27.8222,16700.0
2007-03-26 13:30:00,45.77,45.86,45.69,45.79,21400.0,27.8343,27.8891,27.7857,27.8465,21400.0
2007-03-26 14:00:00,45.79,46.02,45.78,45.9,28900.0,27.8465,27.9864,27.8404,27.9134,28900.0
2007-03-26 14:30:00,45.88,45.9,45.77,45.81,18600.0,27.9012,27.9134,27.8343,27.8587,18600.0
2007-03-26 15:00:00,45.81,45.83,45.66,45.68,24000.0,27.8587,27.8708,27.7674,27.7796,24000.0
2007-03-26 15:30:00,45.7,45.85,45.69,45.85,24200.0,27.7918,27.883,27.7857,27.883,24200.0
2007-03-27 09:30:00,45.65,45.89,45.5,45.54,35400.0,27.7614,27.9073,27.6701,27.6945,35400.0
2007-03-27 10:00:00,45.5,45.66,45.33,45.49,59500.0,27.6701,27.7674,27.5668,27.6641,59500.0
2007-03-27 10:30:00,45.48,45.69,45.43,45.54,18300.0,27.658,27.7857,27.6276,27.6945,18300.0
2007-03-27 11:00:00,45.51,45.51,45.25,45.3,32700.0,27.6762,27.6762,27.5181,27.5485,32700.0
2007-03-27 11:30:00,45.26,45.47,45.25,45.32,26900.0,27.5242,27.6519,27.5181,27.5607,26900.0
2007-03-27 12:00:00,45.28,45.45,45.25,45.37,27000.0,27.5364,27.6397,27.5181,27.5911,27000.0
2007-03-27 12:30:00,45.38,45.49,45.32,45.38,12900.0,27.5972,27.6641,27.5607,27.5972,12900.0
2007-03-27 13:00:00,45.36,45.45,45.27,45.45,13900.0,27.585,27.6397,27.5303,27.6397,13900.0
2007-03-27 13:30:00,45.43,45.5,45.32,45.44,12900.0,27.6276,27.6701,27.5607,27.6337,12900.0
2007-03-27 14:00:00,45.42,45.54,45.25,45.29,29400.0,27.6215,27.6945,27.5181,27.5424,29400.0
2007-03-27 14:30:00,45.25,45.36,45.2,45.34,11400.0,27.5181,27.585,27.4877,27.5728,11400.0
2007-03-27 15:00:00,45.35,45.44,45.34,45.35,14400.0,27.5789,27.6337,27.5728,27.5789,14400.0
2007-03-27 15:30:00,45.35,45.52,45.3,45.5,52700.0,27.5789,27.6823,27.5485,27.6701,52700.0
2007-03-28 09:30:00,44.95,44.95,44.53,44.56,61600.0,27.7708,27.7708,27.5114,27.5299,61600.0
2007-03-28 10:00:00,44.56,44.68,44.5,44.61,38800.0,27.5299,27.604,27.4928,27.5608,38800.0
2007-03-28 10:30:00,44.6,44.62,44.13,44.47,47600.0,27.5546,27.567,27.2642,27.4743,47600.0
2007-03-28 11:00:00,44.45,44.68,44.39,44.57,32400.0,27.4619,27.604,27.4249,27.5361,32400.0
2007-03-28 11:30:00,44.6,44.85,44.56,44.84,21500.0,27.5546,27.7091,27.5299,27.7029,21500.0
2007-03-28 12:00:00,44.84,45.2,44.84,45.12,22200.0,27.7029,27.9253,27.7029,27.8759,22200.0
2007-03-28 12:30:00,45.15,45.15,44.95,44.95,9000.0,27.8944,27.8944,27.7708,27.7708,9000.0
2007-03-28 13:00:00,44.92,44.95,44.79,44.84,12600.0,27.7523,27.7708,27.672,27.7029,12600.0
2007-03-28 13:30:00,44.84,44.88,44.74,44.74,3800.0,27.7029,27.7276,27.6411,27.6411,3800.0
2007-03-28 14:00:00,44.72,44.74,44.48,44.66,20100.0,27.6287,27.6411,27.4805,27.5917,20100.0
2007-03-28 14:30:00,44.65,44.92,44.52,44.78,65500.0,27.5855,27.7523,27.5052,27.6658,65500.0
2007-03-28 15:00:00,44.79,44.83,44.59,44.75,19300.0,27.672,27.6967,27.5484,27.6473,19300.0
2007-03-28 15:30:00,44.72,44.74,44.52,44.52,25600.0,27.6287,27.6411,27.5052,27.5052,25600.0
2007-03-29 09:30:00,45.0,45.04,44.82,44.86,23000.0,27.8017,27.8264,27.6905,27.7152,23000.0
2007-03-29 10:00:00,44.85,45.1,44.79,45.04,22900.0,27.7091,27.8635,27.672,27.8264,22900.0
2007-03-29 10:30:00,45.04,45.05,44.8,44.94,12200.0,27.8264,27.8326,27.6782,27.7647,12200.0
2007-03-29 11:00:00,44.91,44.96,44.84,44.96,8800.0,27.7461,27.777,27.7029,27.777,8800.0
2007-03-29 11:30:00,44.93,44.95,44.6,44.6,10000.0,27.7585,27.7708,27.5546,27.5546,10000.0
2007-03-29 12:00:00,44.6,44.75,44.57,44.62,6600.0,27.5546,27.6473,27.5361,27.567,6600.0
2007-03-29 12:30:00,44.64,44.71,44.56,44.61,10900.0,27.5793,27.6226,27.5299,27.5608,10900.0
2007-03-29 13:00:00,44.61,44.66,44.5,44.58,15000.0,27.5608,27.5917,27.4928,27.5422,15000.0
2007-03-29 13:30:00,44.58,44.67,44.52,44.53,14300.0,27.5422,27.5978,27.5052,27.5114,14300.0
2007-03-29 14:00:00,44.54,44.61,44.46,44.6,26400.0,27.5175,27.5608,27.4681,27.5546,26400.0
2007-03-29 14:30:00,44.6,44.73,44.53,44.69,13200.0,27.5546,27.6349,27.5114,27.6102,13200.0
2007-03-29 15:00:00,44.72,44.78,44.66,44.75,11500.0,27.6287,27.6658,27.5917,27.6473,11500.0
2007-03-29 15:30:00,44.75,44.95,44.74,44.84,33700.0,27.6473,27.7708,27.6411,27.7029,33700.0
2007-03-30 09:30:00,44.96,45.2,44.81,45.13,32800.0,27.777,27.9253,27.6843,27.882,32800.0
2007-03-30 10:00:00,45.1,45.21,45.0,45.1,35400.0,27.8635,27.9315,27.8017,27.8635,35400.0
2007-03-30 10:30:00,45.09,45.25,45.01,45.23,14600.0,27.8573,27.9562,27.8079,27.9438,14600.0
2007-03-30 11:00:00,45.22,45.28,45.03,45.08,22000.0,27.9376,27.9747,27.8203,27.8512,22000.0
2007-03-30 11:30:00,45.08,45.19,44.64,44.9,39300.0,27.8512,27.9191,27.5793,27.7399,39300.0
2007-03-30 12:00:00,44.91,45.15,44.73,45.15,32300.0,27.7461,27.8944,27.6349,27.8944,32300.0
2007-03-30 12:30:00,45.15,45.22,45.04,45.12,29100.0,27.8944,27.9376,27.8264,27.8759,29100.0
2007-03-30 13:00:00,45.11,45.19,45.08,45.13,20300.0,27.8697,27.9191,27.8512,27.882,20300.0
2007-03-30 13:30:00,45.13,45.23,45.06,45.23,24400.0,27.882,27.9438,27.8388,27.9438,24400.0
2007-03-30 14:00:00,45.23,45.27,45.22,45.27,19200.0,27.9438,27.9685,27.9376,27.9685,19200.0
2007-03-30 14:30:00,45.28,45.42,45.28,45.36,22000.0,27.9747,28.0612,27.9747,28.0241,22000.0
2007-03-30 15:00:00,45.37,45.44,45.29,45.33,17300.0,28.0303,28.0736,27.9809,28.0056,17300.0
2007-03-30 15:30:00,45.31,45.31,45.0,45.14,99800.0,27.9932,27.9932,27.8017,27.8882,99800.0
2007-04-02 09:30:00,45.3,45.44,44.93,45.08,19100.0,27.9871,28.0736,27.7585,27.8512,19100.0
2007-04-02 10:00:00,45.02,45.14,44.94,45.08,14700.0,27.8141,27.8882,27.7647,27.8512,14700.0
2007-04-02 10:30:00,45.12,45.45,45.12,45.45,22300.0,27.8759,28.0797,27.8759,28.0797,22300.0
2007-04-02 11:00:00,45.45,45.5,45.44,45.48,29600.0,28.0797,28.1106,28.0736,28.0983,29600.0
2007-04-02 11:30:00,45.49,45.56,45.46,45.53,11000.0,28.1045,28.1477,28.0859,28.1292,11000.0
2007-04-02 12:00:00,45.54,45.64,45.54,45.54,11600.0,28.1353,28.1971,28.1353,28.1353,11600.0
2007-04-02 12:30:00,45.54,45.64,45.45,45.5,12100.0,28.1353,28.1971,28.0797,28.1106,12100.0
2007-04-02 13:00:00,45.53,45.59,45.41,45.55,9600.0,28.1292,28.1662,28.055,28.1415,9600.0
2007-04-02 13:30:00,45.54,45.54,45.35,45.35,10300.0,28.1353,28.1353,28.018,28.018,10300.0
2007-04-02 14:00:00,45.36,45.56,45.24,45.48,16700.0,28.0241,28.1477,27.95,28.0983,16700.0
2007-04-02 14:30:00,45.48,45.6,45.48,45.59,11300.0,28.0983,28.1724,28.0983,28.1662,11300.0
2007-04-02 15:00:00,45.59,45.75,45.58,45.66,21000.0,28.1662,28.2651,28.1601,28.2095,21000.0
2007-04-02 15:30:00,45.66,45.72,45.02,45.68,32300.0,28.2095,28.2466,27.8141,28.2218,32300.0
2007-04-03 09:30:00,45.92,45.95,45.62,45.87,26600.0,28.3701,28.3887,28.1848,28.3392,26600.0
2007-04-03 10:00:00,45.84,46.1,45.72,45.72,36100.0,28.3207,28.4813,28.2466,28.2466,36100.0
2007-04-03 10:30:00,45.7,46.05,45.7,45.91,29700.0,28.2342,28.4504,28.2342,28.3639,29700.0
2007-04-03 11:00:00,45.91,46.07,45.87,46.05,18700.0,28.3639,28.4628,28.3392,28.4504,18700.0
2007-04-03 11:30:00,46.06,46.16,46.04,46.14,33100.0,28.4566,28.5184,28.4443,28.506,33100.0
2007-04-03 12:00:00,46.13,46.16,46.1,46.13,30400.0,28.4999,28.5184,28.4813,28.4999,30400.0
2007-04-03 12:30:00,46.13,46.15,45.9,45.91,37400.0,28.4999,28.5122,28.3578,28.3639,37400.0
2007-04-03 13:00:00,45.91,45.94,45.87,45.89,53600.0,28.3639,28.3825,28.3392,28.3516,53600.0
2007-04-03 13:30:00,45.89,45.93,45.8,45.82,39900.0,28.3516,28.3763,28.296,28.3083,39900.0
2007-04-03 14:00:00,45.83,45.85,45.64,45.71,44000.0,28.3145,28.3269,28.1971,28.2404,44000.0
2007-04-03 14:30:00,45.71,45.73,45.54,45.54,35000.0,28.2404,28.2527,28.1353,28.1353,35000.0
2007-04-03 15:00:00,45.54,45.74,45.52,45.74,36400.0,28.1353,28.2589,28.123,28.2589,36400.0
2007-04-03 15:30:00,45.75,45.76,45.53,45.71,28300.0,28.2651,28.2713,28.1292,28.2404,28300.0
2007-04-04 09:30:00,45.62,45.66,45.24,45.24,30100.0,28.1848,28.2095,27.95,27.95,30100.0
2007-04-04 10:00:00,45.21,45.28,45.02,45.13,27600.0,27.9315,27.9747,27.8141,27.882,27600.0
2007-04-04 10:30:00,45.08,45.17,44.87,44.95,44800.0,27.8512,27.9068,27.7214,27.7708,44800.0
2007-04-04 11:00:00,44.98,45.05,44.95,45.03,21200.0,27.7894,27.8326,27.7708,27.8203,21200.0
2007-04-04 11:30:00,45.03,45.21,45.0,45.16,35200.0,27.8203,27.9315,27.8017,27.9006,35200.0
2007-04-04 12:00:00,45.15,45.17,45.06,45.11,25400.0,27.8944,27.9068,27.8388,27.8697,25400.0
2007-04-04 12:30:00,45.14,45.14,44.98,45.04,21800.0,27.8882,27.8882,27.7894,27.8264,21800.0
2007-04-04 13:00:00,45.02,45.04,44.95,45.04,20000.0,27.8141,27.8264,27.7708,27.8264,20000.0
2007-04-04 13:30:00,45.02,45.02,44.89,44.89,31600.0,27.8141,27.8141,27.7338,27.7338,31600.0
2007-04-04 14:00:00,44.91,44.93,44.81,44.83,18400.0,27.7461,27.7585,27.6843,27.6967,18400.0
2007-04-04 14:30:00,44.83,44.96,44.8,44.93,17600.0,27.6967,27.777,27.6782,27.7585,17600.0
2007-04-04 15:00:00,44.94,45.1,44.91,45.08,19700.0,27.7647,27.8635,27.7461,27.8512,19700.0
2007-04-04 15:30:00,45.08,45.11,44.97,45.0,32100.0,27.8512,27.8697,27.7832,27.8017,32100.0
2007-04-05 09:30:00,45.06,45.14,44.87,45.02,17800.0,27.8388,27.8882,27.7214,27.8141,17800.0
2007-04-05 10:00:00,45.04,45.21,44.95,45.0,28900.0,27.8264,27.9315,27.7708,27.8017,28900.0
2007-04-05 10:30:00,44.99,45.03,44.86,44.86,9100.0,27.7955,27.8203,27.7152,27.7152,9100.0
2007-04-05 11:00:00,44.9,44.92,44.8,44.8,9600.0,27.7399,27.7523,27.6782,27.6782,9600.0
2007-04-05 11:30:00,44.79,44.87,44.73,44.77,25800.0,27.672,27.7214,27.6349,27.6596,25800.0
2007-04-05 12:00:00,44.81,44.82,44.77,44.8,9600.0,27.6843,27.6905,27.6596,27.6782,9600.0
2007-04-05 12:30:00,44.81,44.82,44.72,44.76,7700.0,27.6843,27.6905,27.6287,27.6535,7700.0
2007-04-05 13:00:00,44.74,44.79,44.69,44.75,103200.0,27.6411,27.672,27.6102,27.6473,103200.0
2007-04-05 13:30:00,44.78,44.85,44.76,44.83,3600.0,27.6658,27.7091,27.6535,27.6967,3600.0
2007-04-05 14:00:00,44.83,44.87,44.82,44.86,15300.0,27.6967,27.7214,27.6905,27.7152,15300.0
2007-04-05 14:30:00,44.88,44.9,44.78,44.83,19100.0,27.7276,27.7399,27.6658,27.6967,19100.0
2007-04-05 15:00:00,44.83,44.91,44.82,44.91,12800.0,27.6967,27.7461,27.6905,27.7461,12800.0
2007-04-05 15:30:00,44.91,44.91,44.8,44.83,22100.0,27.7461,27.7461,27.6782,27.6967,22100.0
2007-04-09 09:30:00,44.9,45.05,44.71,44.76,23000.0,27.7399,27.8326,27.6226,27.6535,23000.0
2007-04-09 10:00:00,44.78,44.79,44.48,44.54,18800.0,27.6658,27.672,27.4805,27.5175,18800.0
2007-04-09 10:30:00,44.55,44.7,44.52,44.68,25100.0,27.5237,27.6164,27.5052,27.604,25100.0
2007-04-09 11:00:00,44.69,44.75,44.63,44.72,22300.0,27.6102,27.6473,27.5731,27.6287,22300.0
2007-04-09 11:30:00,44.71,44.72,44.48,44.52,18000.0,27.6226,27.6287,27.4805,27.5052,18000.0
2007-04-09 12:00:00,44.52,44.56,44.44,44.51,11200.0,27.5052,27.5299,27.4557,27.499,11200.0
2007-04-09 12:30:00,44.5,44.61,44.5,44.53,11700.0,27.4928,27.5608,27.4928,27.5114,11700.0
2007-04-09 13:00:00,44.53,44.57,44.5,44.54,10900.0,27.5114,27.5361,27.4928,27.5175,10900.0
2007-04-09 13:30:00,44.53,44.55,44.45,44.5,20600.0,27.5114,27.5237,27.4619,27.4928,20600.0
2007-04-09 14:00:00,44.49,44.51,44.44,44.49,13300.0,27.4866,27.499,27.4557,27.4866,13300.0
2007-04-09 14:30:00,44.49,44.53,44.41,44.47,32800.0,27.4866,27.5114,27.4372,27.4743,32800.0
2007-04-09 15:00:00,44.47,44.52,44.41,44.45,50700.0,27.4743,27.5052,27.4372,27.4619,50700.0
2007-04-09 15:30:00,44.46,44.51,44.31,44.33,56500.0,27.4681,27.499,27.3754,27.3878,56500.0
2007-04-10 09:30:00,44.23,44.67,44.23,44.44,37700.0,27.326,27.5978,27.326,27.4557,37700.0
2007-04-10 10:00:00,44.47,44.5,44.3,44.31,45900.0,27.4743,27.4928,27.3693,27.3754,45900.0
2007-04-10 10:30:00,44.32,44.34,44.22,44.22,25100.0,27.3816,27.394,27.3198,27.3198,25100.0
2007-04-10 11:00:00,44.22,44.28,44.21,44.23,44100.0,27.3198,27.3569,27.3137,27.326,44100.0
2007-04-10 11:30:00,44.23,44.28,44.19,44.19,39500.0,27.326,27.3569,27.3013,27.3013,39500.0
2007-04-10 12:00:00,44.21,44.22,44.18,44.19,42100.0,27.3137,27.3198,27.2951,27.3013,42100.0
2007-04-10 12:30:00,44.17,44.18,44.14,44.15,35400.0,27.2889,27.2951,27.2704,27.2766,35400.0
2007-04-10 13:00:00,44.15,44.18,44.09,44.11,36900.0,27.2766,27.2951,27.2395,27.2519,36900.0
2007-04-10 13:30:00,44.11,44.12,44.03,44.07,32300.0,27.2519,27.258,27.2024,27.2272,32300.0
2007-04-10 14:00:00,44.09,44.25,44.09,44.22,25500.0,27.2395,27.3384,27.2395,27.3198,25500.0
2007-04-10 14:30:00,44.21,44.3,44.2,44.24,31300.0,27.3137,27.3693,27.3075,27.3322,31300.0
2007-04-10 15:00:00,44.23,44.27,44.21,44.26,47200.0,27.326,27.3507,27.3137,27.3445,47200.0
2007-04-10 15:30:00,44.26,44.3,44.17,44.24,209500.0,27.3445,27.3693,27.2889,27.3322,209500.0
2007-04-11 09:30:00,44.25,44.25,43.95,44.04,27700.0,27.3384,27.3384,27.153,27.2086,27700.0
2007-04-11 10:00:00,44.05,44.1,43.82,43.86,20100.0,27.2148,27.2457,27.0727,27.0974,20100.0
2007-04-11 10:30:00,43.85,43.98,43.76,43.87,36900.0,27.0912,27.1716,27.0356,27.1036,36900.0
2007-04-11 11:00:00,43.86,44.06,43.86,44.03,17900.0,27.0974,27.221,27.0974,27.2024,17900.0
2007-04-11 11:30:00,44.04,44.1,43.99,44.07,11400.0,27.2086,27.2457,27.1777,27.2272,11400.0
2007-04-11 12:00:00,44.07,44.14,44.06,44.11,15800.0,27.2272,27.2704,27.221,27.2519,15800.0
2007-04-11 12:30:00,44.12,44.15,44.06,44.14,11100.0,27.258,27.2766,27.221,27.2704,11100.0
2007-04-11 13:00:00,44.12,44.23,44.09,44.17,16800.0,27.258,27.326,27.2395,27.2889,16800.0
2007-04-11 13:30:00,44.17,44.19,44.05,44.1,24000.0,27.2889,27.3013,27.2148,27.2457,24000.0
2007-04-11 14:00:00,44.09,44.09,43.65,43.77,70200.0,27.2395,27.2395,26.9677,27.0418,70200.0
2007-04-11 14:30:00,43.75,43.78,43.56,43.66,28300.0,27.0295,27.048,26.9121,26.9739,28300.0
2007-04-11 15:00:00,43.66,43.84,43.59,43.84,36200.0,26.9739,27.0851,26.9306,27.0851,36200.0
2007-04-11 15:30:00,43.83,43.88,43.76,43.88,61300.0,27.0789,27.1098,27.0356,27.1098,61300.0
2007-04-12 09:30:00,43.63,43.76,43.44,43.45,40200.0,26.9553,27.0356,26.8379,26.8441,40200.0
2007-04-12 10:00:00,43.51,43.7,43.47,43.7,23600.0,26.8812,26.9986,26.8565,26.9986,23600.0
2007-04-12 10:30:00,43.69,43.7,43.48,43.64,31200.0,26.9924,26.9986,26.8626,26.9615,31200.0
2007-04-12 11:00:00,43.6,43.61,43.55,43.6,14300.0,26.9368,26.943,26.9059,26.9368,14300.0
2007-04-12 11:30:00,43.61,43.65,43.6,43.61,10800.0,26.943,26.9677,26.9368,26.943,10800.0
2007-04-12 12:00:00,43.6,43.75,43.6,43.72,22800.0,26.9368,27.0295,26.9368,27.0109,22800.0
2007-04-12 12:30:00,43.7,43.74,43.65,43.73,25000.0,26.9986,27.0233,26.9677,27.0171,25000.0
2007-04-12 13:00:00,43.71,43.8,43.71,43.78,30600.0,27.0047,27.0603,27.0047,27.048,30600.0
2007-04-12 13:30:00,43.8,43.86,43.77,43.82,29000.0,27.0603,27.0974,27.0418,27.0727,29000.0
2007-04-12 14:00:00,43.81,43.85,43.8,43.81,17500.0,27.0665,27.0912,27.0603,27.0665,17500.0
2007-04-12 14:30:00,43.81,43.86,43.77,43.77,22400.0,27.0665,27.0974,27.0418,27.0418,22400.0
2007-04-12 15:00:00,43.77,43.79,43.74,43.76,15200.0,27.0418,27.0542,27.0233,27.0356,15200.0
2007-04-12 15:30:00,43.75,43.82,43.73,43.75,36500.0,27.0295,27.0727,27.0171,27.0295,36500.0
2007-04-13 09:30:00,43.81,43.81,43.63,43.71,15500.0,27.0665,27.0665,26.9553,27.0047,15500.0
2007-04-13 10:00:00,43.68,43.78,43.6,43.75,29700.0,26.9862,27.048,26.9368,27.0295,29700.0
2007-04-13 10:30:00,43.75,43.95,43.74,43.95,27100.0,27.0295,27.153,27.0233,27.153,27100.0
2007-04-13 11:00:00,43.94,44.07,43.92,44.04,85200.0,27.1468,27.2272,27.1345,27.2086,85200.0
2007-04-13 11:30:00,44.04,44.04,43.99,44.0,27000.0,27.2086,27.2086,27.1777,27.1839,27000.0
2007-04-13 12:00:00,44.04,44.09,44.01,44.05,49900.0,27.2086,27.2395,27.1901,27.2148,49900.0
2007-04-13 12:30:00,44.05,44.19,44.03,44.17,47800.0,27.2148,27.3013,27.2024,27.2889,47800.0
2007-04-13 13:00:00,44.17,44.2,44.12,44.14,21400.0,27.2889,27.3075,27.258,27.2704,21400.0
2007-04-13 13:30:00,44.14,44.2,44.1,44.19,26400.0,27.2704,27.3075,27.2457,27.3013,26400.0
2007-04-13 14:00:00,44.19,44.26,44.15,44.25,18000.0,27.3013,27.3445,27.2766,27.3384,18000.0
2007-04-13 14:30:00,44.26,44.35,44.23,44.33,13000.0,27.3445,27.4001,27.326,27.3878,13000.0
2007-04-13 15:00:00,44.35,44.36,44.29,44.3,7100.0,27.4001,27.4063,27.3631,27.3693,7100.0
2007-04-13 15:30:00,44.3,44.36,44.22,44.34,27700.0,27.3693,27.4063,27.3198,27.394,27700.0
2007-04-16 09:30:00,44.43,44.57,44.32,44.33,27100.0,27.4496,27.5361,27.3816,27.3878,27100.0
2007-04-16 10:00:00,44.34,44.58,44.32,44.38,22200.0,27.394,27.5422,27.3816,27.4187,22200.0
2007-04-16 10:30:00,44.36,44.62,44.31,44.61,58700.0,27.4063,27.567,27.3754,27.5608,58700.0
2007-04-16 11:00:00,44.6,44.67,44.52,44.62,24400.0,27.5546,27.5978,27.5052,27.567,24400.0
2007-04-16 11:30:00,44.64,44.77,44.62,44.68,13300.0,27.5793,27.6596,27.567,27.604,13300.0
2007-04-16 12:00:00,44.7,44.7,44.6,44.63,8200.0,27.6164,27.6164,27.5546,27.5731,8200.0
2007-04-16 12:30:00,44.61,44.65,44.6,44.64,5700.0,27.5608,27.5855,27.5546,27.5793,5700.0
2007-04-16 13:00:00,44.63,44.65,44.6,44.61,9500.0,27.5731,27.5855,27.5546,27.5608,9500.0
2007-04-16 13:30:00,44.62,44.63,44.58,44.58,16900.0,27.567,27.5731,27.5422,27.5422,16900.0
2007-04-16 14:00:00,44.58,44.63,44.58,44.62,18700.0,27.5422,27.5731,27.5422,27.567,18700.0
2007-04-16 14:30:00,44.6,44.62,44.6,44.61,17200.0,27.5546,27.567,27.5546,27.5608,17200.0
2007-04-16 15:00:00,44.6,44.65,44.6,44.64,23000.0,27.5546,27.5855,27.5546,27.5793,23000.0
2007-04-16 15:30:00,44.62,44.79,44.62,44.7,61900.0,27.567,27.672,27.567,27.6164,61900.0
2007-04-17 09:30:00,44.73,44.73,44.47,44.7,30100.0,27.6349,27.6349,27.4743,27.6164,30100.0
2007-04-17 10:00:00,44.71,44.92,44.68,44.88,65300.0,27.6226,27.7523,27.604,27.7276,65300.0
2007-04-17 10:30:00,44.91,45.23,44.87,45.16,29500.0,27.7461,27.9438,27.7214,27.9006,29500.0
2007-04-17 11:00:00,45.17,45.29,45.14,45.25,28200.0,27.9068,27.9809,27.8882,27.9562,28200.0
2007-04-17 11:30:00,45.24,45.29,45.09,45.09,45000.0,27.95,27.9809,27.8573,27.8573,45000.0
2007-04-17 12:00:00,45.08,45.13,44.93,45.08,29200.0,27.8512,27.882,27.7585,27.8512,29200.0
2007-04-17 12:30:00,45.09,45.09,44.82,44.87,22700.0,27.8573,27.8573,27.6905,27.7214,22700.0
2007-04-17 13:00:00,44.88,44.91,44.64,44.75,23300.0,27.7276,27.7461,27.5793,27.6473,23300.0
2007-04-17 13:30:00,44.75,44.84,44.74,44.75,31500.0,27.6473,27.7029,27.6411,27.6473,31500.0
2007-04-17 14:00:00,44.78,44.96,44.75,44.87,54100.0,27.6658,27.777,27.6473,27.7214,54100.0
2007-04-17 14:30:00,44.89,45.01,44.82,44.92,12900.0,27.7338,27.8079,27.6905,27.7523,12900.0
2007-04-17 15:00:00,44.93,44.97,44.78,44.9,24700.0,27.7585,27.7832,27.6658,27.7399,24700.0
2007-04-17 15:30:00,44.92,44.99,44.9,44.91,21700.0,27.7523,27.7955,27.7399,27.7461,21700.0
2007-04-18 09:30:00,44.72,44.77,44.4,44.59,24600.0,27.6287,27.6596,27.431,27.5484,24600.0
2007-04-18 10:00:00,44.58,44.61,44.32,44.35,71600.0,27.5422,27.5608,27.3816,27.4001,71600.0
2007-04-18 10:30:00,44.35,44.36,44.03,44.03,56900.0,27.4001,27.4063,27.2024,27.2024,56900.0
2007-04-18 11:00:00,44.03,44.28,44.03,44.24,86700.0,27.2024,27.3569,27.2024,27.3322,86700.0
2007-04-18 11:30:00,44.25,44.4,44.21,44.38,24700.0,27.3384,27.431,27.3137,27.4187,24700.0
2007-04-18 12:00:00,44.38,44.4,44.21,44.36,24600.0,27.4187,27.431,27.3137,27.4063,24600.0
2007-04-18 12:30:00,44.31,44.31,44.09,44.14,19500.0,27.3754,27.3754,27.2395,27.2704,19500.0
2007-04-18 13:00:00,44.16,44.17,44.1,44.15,8700.0,27.2828,27.2889,27.2457,27.2766,8700.0
2007-04-18 13:30:00,44.13,44.17,44.09,44.16,19300.0,27.2642,27.2889,27.2395,27.2828,19300.0
2007-04-18 14:00:00,44.17,44.2,44.1,44.14,22000.0,27.2889,27.3075,27.2457,27.2704,22000.0
2007-04-18 14:30:00,44.15,44.17,44.07,44.08,16300.0,27.2766,27.2889,27.2272,27.2333,16300.0
2007-04-18 15:00:00,44.1,44.2,44.07,44.18,19600.0,27.2457,27.3075,27.2272,27.2951,19600.0
2007-04-18 15:30:00,44.16,44.2,43.99,44.01,41300.0,27.2828,27.3075,27.1777,27.1901,41300.0
2007-04-19 09:30:00,43.86,43.86,43.52,43.52,38800.0,27.0974,27.0974,26.8874,26.8874,38800.0
2007-04-19 10:00:00,43.52,43.71,43.48,43.6,35800.0,26.8874,27.0047,26.8626,26.9368,35800.0
2007-04-19 10:30:00,43.61,43.65,43.53,43.56,12400.0,26.943,26.9677,26.8935,26.9121,12400.0
2007-04-19 11:00:00,43.58,43.69,43.5,43.59,17800.0,26.9244,26.9924,26.875,26.9306,17800.0
2007-04-19 11:30:00,43.57,43.8,43.56,43.74,13900.0,26.9182,27.0603,26.9121,27.0233,13900.0
2007-04-19 12:00:00,43.73,43.77,43.62,43.68,24700.0,27.0171,27.0418,26.9491,26.9862,24700.0
2007-04-19 12:30:00,43.66,43.66,43.55,43.6,11300.0,26.9739,26.9739,26.9059,26.9368,11300.0
2007-04-19 13:00:00,43.61,43.75,43.57,43.7,20700.0,26.943,27.0295,26.9182,26.9986,20700.0
2007-04-19 13:30:00,43.67,43.86,43.67,43.82,10800.0,26.98,27.0974,26.98,27.0727,10800.0
2007-04-19 14:00:00,43.78,43.78,43.5,43.54,26600.0,27.048,27.048,26.875,26.8997,26600.0
2007-04-19 14:30:00,43.51,43.56,43.45,43.46,54800.0,26.8812,26.9121,26.8441,26.8503,54800.0
2007-04-19 15:00:00,43.45,43.62,43.37,43.58,46300.0,26.8441,26.9491,26.7947,26.9244,46300.0
2007-04-19 15:30:00,43.58,43.6,43.42,43.46,54200.0,26.9244,26.9368,26.8256,26.8503,54200.0
2007-04-20 09:30:00,44.35,44.35,43.99,44.1,55200.0,27.4001,27.4001,27.1777,27.2457,55200.0
2007-04-20 10:00:00,44.05,44.14,44.0,44.07,8900.0,27.2148,27.2704,27.1839,27.2272,8900.0
2007-04-20 10:30:00,44.07,44.08,43.85,43.92,6400.0,27.2272,27.2333,27.0912,27.1345,6400.0
2007-04-20 11:00:00,43.92,44.03,43.92,44.03,11700.0,27.1345,27.2024,27.1345,27.2024,11700.0
2007-04-20 11:30:00,44.03,44.09,44.01,44.06,14000.0,27.2024,27.2395,27.1901,27.221,14000.0
2007-04-20 12:00:00,44.07,44.08,43.95,43.95,11800.0,27.2272,27.2333,27.153,27.153,11800.0
2007-04-20 12:30:00,43.96,43.99,43.87,43.99,12800.0,27.1592,27.1777,27.1036,27.1777,12800.0
2007-04-20 13:00:00,43.94,43.98,43.84,43.88,10200.0,27.1468,27.1716,27.0851,27.1098,10200.0
2007-04-20 13:30:00,43.88,43.9,43.8,43.82,5300.0,27.1098,27.1221,27.0603,27.0727,5300.0
2007-04-20 14:00:00,43.8,43.82,43.75,43.78,6800.0,27.0603,27.0727,27.0295,27.048,6800.0
2007-04-20 14:30:00,43.79,43.95,43.78,43.94,31800.0,27.0542,27.153,27.048,27.1468,31800.0
2007-04-20 15:00:00,43.95,43.95,43.66,43.81,25500.0,27.153,27.153,26.9739,27.0665,25500.0
2007-04-20 15:30:00,43.81,43.87,43.56,43.82,36200.0,27.0665,27.1036,26.9121,27.0727,36200.0
2007-04-23 09:30:00,43.88,44.37,43.86,44.32,22700.0,27.1098,27.4125,27.0974,27.3816,22700.0
2007-04-23 10:00:00,44.31,44.37,44.21,44.29,11700.0,27.3754,27.4125,27.3137,27.3631,11700.0
2007-04-23 10:30:00,44.28,44.3,44.14,44.18,7900.0,27.3569,27.3693,27.2704,27.2951,7900.0
2007-04-23 11:00:00,44.15,44.44,44.14,44.23,34200.0,27.2766,27.4557,27.2704,27.326,34200.0
2007-04-23 11:30:00,44.22,44.22,44.04,44.21,22000.0,27.3198,27.3198,27.2086,27.3137,22000.0
2007-04-23 12:00:00,44.19,44.31,44.19,44.27,31300.0,27.3013,27.3754,27.3013,27.3507,31300.0
2007-04-23 12:30:00,44.26,44.32,44.26,44.3,11100.0,27.3445,27.3816,27.3445,27.3693,11100.0
2007-04-23 13:00:00,44.29,44.39,44.27,44.37,12400.0,27.3631,27.4249,27.3507,27.4125,12400.0
2007-04-23 13:30:00,44.37,44.4,44.16,44.19,16100.0,27.4125,27.431,27.2828,27.3013,16100.0
2007-04-23 14:00:00,44.17,44.2,44.08,44.17,8500.0,27.2889,27.3075,27.2333,27.2889,8500.0
2007-04-23 14:30:00,44.19,44.25,44.15,44.25,9300.0,27.3013,27.3384,27.2766,27.3384,9300.0
2007-04-23 15:00:00,44.24,44.4,44.17,44.4,15800.0,27.3322,27.431,27.2889,27.431,15800.0
2007-04-23 15:30:00,44.39,44.42,44.25,44.3,24900.0,27.4249,27.4434,27.3384,27.3693,24900.0
2007-04-24 09:30:00,44.4,44.4,44.07,44.17,11100.0,27.431,27.431,27.2272,27.2889,11100.0
2007-04-24 10:00:00,44.17,44.19,43.75,43.75,28100.0,27.2889,27.3013,27.0295,27.0295,28100.0
2007-04-24 10:30:00,43.75,43.84,43.58,43.81,15500.0,27.0295,27.0851,26.9244,27.0665,15500.0
2007-04-24 11:00:00,43.81,44.0,43.76,43.92,18300.0,27.0665,27.1839,27.0356,27.1345,18300.0
2007-04-24 11:30:00,43.97,44.03,43.93,44.02,7600.0,27.1654,27.2024,27.1407,27.1963,7600.0
2007-04-24 12:00:00,44.02,44.3,43.98,44.24,16600.0,27.1963,27.3693,27.1716,27.3322,16600.0
2007-04-24 12:30:00,44.26,44.3,44.19,44.24,8900.0,27.3445,27.3693,27.3013,27.3322,8900.0
2007-04-24 13:00:00,44.24,44.24,44.08,44.17,8100.0,27.3322,27.3322,27.2333,27.2889,8100.0
2007-04-24 13:30:00,44.19,44.26,44.18,44.26,5000.0,27.3013,27.3445,27.2951,27.3445,5000.0
2007-04-24 14:00:00,44.27,44.35,44.17,44.24,7900.0,27.3507,27.4001,27.2889,27.3322,7900.0
2007-04-24 14:30:00,44.25,44.28,44.15,44.19,12000.0,27.3384,27.3569,27.2766,27.3013,12000.0
2007-04-24 15:00:00,44.22,44.22,43.98,44.0,22700.0,27.3198,27.3198,27.1716,27.1839,22700.0
2007-04-24 15:30:00,44.0,44.13,43.95,43.98,33900.0,27.1839,27.2642,27.153,27.1716,33900.0
2007-04-25 09:30:00,44.3,44.33,44.0,44.09,22500.0,27.3693,27.3878,27.1839,27.2395,22500.0
2007-04-25 10:00:00,44.03,44.07,43.76,43.79,11200.0,27.2024,27.2272,27.0356,27.0542,11200.0
2007-04-25 10:30:00,43.77,43.82,43.62,43.65,14200.0,27.0418,27.0727,26.9491,26.9677,14200.0
2007-04-25 11:00:00,43.66,43.72,43.6,43.61,22400.0,26.9739,27.0109,26.9368,26.943,22400.0
2007-04-25 11:30:00,43.61,43.74,43.53,43.74,27300.0,26.943,27.0233,26.8935,27.0233,27300.0
2007-04-25 12:00:00,43.75,43.79,43.62,43.76,31200.0,27.0295,27.0542,26.9491,27.0356,31200.0
2007-04-25 12:30:00,43.76,43.78,43.66,43.71,39500.0,27.0356,27.048,26.9739,27.0047,39500.0
2007-04-25 13:00:00,43.7,43.95,43.69,43.87,56200.0,26.9986,27.153,26.9924,27.1036,56200.0
2007-04-25 13:30:00,43.84,44.05,43.82,44.04,10400.0,27.0851,27.2148,27.0727,27.2086,10400.0
2007-04-25 14:00:00,43.98,44.2,43.96,44.19,10300.0,27.1716,27.3075,27.1592,27.3013,10300.0
2007-04-25 14:30:00,44.19,44.23,44.02,44.02,10100.0,27.3013,27.326,27.1963,27.1963,10100.0
2007-04-25 15:00:00,44.02,44.18,43.98,44.15,11100.0,27.1963,27.2951,27.1716,27.2766,11100.0
2007-04-25 15:30:00,44.12,44.16,43.98,44.09,24400.0,27.258,27.2828,27.1716,27.2395,24400.0
2007-04-26 09:30:00,42.09,44.27,25.53,44.12,33000.0,26.0039,27.3507,15.7728,27.258,33000.0
2007-04-26 10:00:00,44.12,44.15,44.01,44.01,33300.0,27.258,27.2766,27.1901,27.1901,33300.0
2007-04-26 10:30:00,44.0,44.09,43.92,44.08,23400.0,27.1839,27.2395,27.1345,27.2333,23400.0
2007-04-26 11:00:00,44.06,44.08,43.93,43.95,9000.0,27.221,27.2333,27.1407,27.153,9000.0
2007-04-26 11:30:00,43.93,44.1,43.91,43.94,17700.0,27.1407,27.2457,27.1283,27.1468,17700.0
2007-04-26 12:00:00,43.96,44.06,43.95,44.01,21600.0,27.1592,27.221,27.153,27.1901,21600.0
2007-04-26 12:30:00,44.0,44.1,44.0,44.1,11700.0,27.1839,27.2457,27.1839,27.2457,11700.0
2007-04-26 13:00:00,44.09,44.16,44.07,44.11,29500.0,27.2395,27.2828,27.2272,27.2519,29500.0
2007-04-26 13:30:00,44.11,44.23,44.1,44.17,17700.0,27.2519,27.326,27.2457,27.2889,17700.0
2007-04-26 14:00:00,44.15,44.34,44.15,44.33,17400.0,27.2766,27.394,27.2766,27.3878,17400.0
2007-04-26 14:30:00,44.32,44.35,44.27,44.31,23900.0,27.3816,27.4001,27.3507,27.3754,23900.0
2007-04-26 15:00:00,44.3,44.35,44.21,44.24,12900.0,27.3693,27.4001,27.3137,27.3322,12900.0
2007-04-26 15:30:00,44.24,44.29,44.11,44.2,65800.0,27.3322,27.3631,27.2519,27.3075,65800.0
2007-04-27 09:30:00,44.18,44.32,44.02,44.18,35200.0,27.2951,27.3816,27.1963,27.2951,35200.0
2007-04-27 10:00:00,44.21,44.44,44.13,44.24,18800.0,27.3137,27.4557,27.2642,27.3322,18800.0
2007-04-27 10:30:00,44.24,44.28,44.01,44.22,24900.0,27.3322,27.3569,27.1901,27.3198,24900.0
2007-04-27 11:00:00,44.22,44.36,44.18,44.3,22300.0,27.3198,27.4063,27.2951,27.3693,22300.0
2007-04-27 11:30:00,44.3,44.31,44.21,44.27,23900.0,27.3693,27.3754,27.3137,27.3507,23900.0
2007-04-27 12:00:00,44.27,44.32,44.2,44.27,15400.0,27.3507,27.3816,27.3075,27.3507,15400.0
2007-04-27 12:30:00,44.26,44.31,44.2,44.2,15500.0,27.3445,27.3754,27.3075,27.3075,15500.0
2007-04-27 13:00:00,44.2,44.22,44.18,44.2,14600.0,27.3075,27.3198,27.2951,27.3075,14600.0
2007-04-27 13:30:00,44.2,44.37,44.2,44.35,17300.0,27.3075,27.4125,27.3075,27.4001,17300.0
2007-04-27 14:00:00,44.35,44.45,44.33,44.35,28200.0,27.4001,27.4619,27.3878,27.4001,28200.0
2007-04-27 14:30:00,44.35,44.43,44.33,44.39,17200.0,27.4001,27.4496,27.3878,27.4249,17200.0
2007-04-27 15:00:00,44.38,44.4,44.31,44.31,15100.0,27.4187,27.431,27.3754,27.3754,15100.0
2007-04-27 15:30:00,44.33,44.39,44.18,44.21,46400.0,27.3878,27.4249,27.2951,27.3137,46400.0
2007-04-30 09:30:00,44.25,44.55,44.16,44.43,109500.0,27.3384,27.5237,27.2828,27.4496,109500.0
2007-04-30 10:00:00,44.44,44.51,44.31,44.45,39200.0,27.4557,27.499,27.3754,27.4619,39200.0
2007-04-30 10:30:00,44.45,44.58,44.43,44.53,38600.0,27.4619,27.5422,27.4496,27.5114,38600.0
2007-04-30 11:00:00,44.56,44.56,44.49,44.5,22900.0,27.5299,27.5299,27.4866,27.4928,22900.0
2007-04-30 11:30:00,44.49,44.55,44.45,44.51,13700.0,27.4866,27.5237,27.4619,27.499,13700.0
2007-04-30 12:00:00,44.48,44.65,44.48,44.64,33600.0,27.4805,27.5855,27.4805,27.5793,33600.0
2007-04-30 12:30:00,44.65,44.79,44.62,44.65,141700.0,27.5855,27.672,27.567,27.5855,141700.0
2007-04-30 13:00:00,44.65,44.81,44.62,44.66,23900.0,27.5855,27.6843,27.567,27.5917,23900.0
2007-04-30 13:30:00,44.68,44.71,44.58,44.59,11600.0,27.604,27.6226,27.5422,27.5484,11600.0
2007-04-30 14:00:00,44.58,44.62,44.32,44.36,62100.0,27.5422,27.567,27.3816,27.4063,62100.0
2007-04-30 14:30:00,44.34,44.35,43.86,44.04,57900.0,27.394,27.4001,27.0974,27.2086,57900.0
2007-04-30 15:00:00,44.04,44.12,43.99,44.06,47800.0,27.2086,27.258,27.1777,27.221,47800.0
2007-04-30 15:30:00,44.08,44.11,43.76,43.76,120500.0,27.2333,27.2519,27.0356,27.0356,120500.0
2007-05-01 09:30:00,43.91,44.3,43.76,44.17,58900.0,27.1283,27.3693,27.0356,27.2889,58900.0
2007-05-01 10:00:00,44.22,44.3,43.76,43.79,68300.0,27.3198,27.3693,27.0356,27.0542,68300.0
2007-05-01 10:30:00,43.79,43.95,43.76,43.88,49100.0,27.0542,27.153,27.0356,27.1098,49100.0
2007-05-01 11:00:00,43.87,43.87,43.69,43.71,46300.0,27.1036,27.1036,26.9924,27.0047,46300.0
2007-05-01 11:30:00,43.7,43.88,43.7,43.75,21200.0,26.9986,27.1098,26.9986,27.0295,21200.0
2007-05-01 12:00:00,43.75,43.81,43.71,43.77,11800.0,27.0295,27.0665,27.0047,27.0418,11800.0
2007-05-01 12:30:00,43.77,43.84,43.75,43.81,20200.0,27.0418,27.0851,27.0295,27.0665,20200.0
2007-05-01 13:00:00,43.82,43.83,43.77,43.78,28400.0,27.0727,27.0789,27.0418,27.048,28400.0
2007-05-01 13:30:00,43.78,43.89,43.73,43.83,27500.0,27.048,27.116,27.0171,27.0789,27500.0
2007-05-01 14:00:00,43.85,43.9,43.77,43.89,25100.0,27.0912,27.1221,27.0418,27.116,25100.0
2007-05-01 14:30:00,43.87,44.08,43.87,43.91,44600.0,27.1036,27.2333,27.1036,27.1283,44600.0
2007-05-01 15:00:00,43.88,43.93,43.73,43.73,27300.0,27.1098,27.1407,27.0171,27.0171,27300.0
2007-05-01 15:30:00,43.74,43.93,43.74,43.8,46500.0,27.0233,27.1407,27.0233,27.0603,46500.0
2007-05-02 09:30:00,43.83,44.03,43.73,43.93,33100.0,27.0789,27.2024,27.0171,27.1407,33100.0
2007-05-02 10:00:00,43.94,44.35,43.94,44.34,80100.0,27.1468,27.4001,27.1468,27.394,80100.0
2007-05-02 10:30:00,44.34,44.66,44.32,44.64,47000.0,27.394,27.5917,27.3816,27.5793,47000.0
2007-05-02 11:00:00,44.63,44.65,44.61,44.61,23700.0,27.5731,27.5855,27.5608,27.5608,23700.0
2007-05-02 11:30:00,44.61,44.7,44.54,44.63,50200.0,27.5608,27.6164,27.5175,27.5731,50200.0
2007-05-02 12:00:00,44.61,44.7,44.57,44.64,39800.0,27.5608,27.6164,27.5361,27.5793,39800.0
2007-05-02 12:30:00,44.64,44.64,44.47,44.59,43100.0,27.5793,27.5793,27.4743,27.5484,43100.0
2007-05-02 13:00:00,44.59,44.73,44.59,44.65,34600.0,27.5484,27.6349,27.5484,27.5855,34600.0
2007-05-02 13:30:00,44.65,44.65,44.58,44.62,51700.0,27.5855,27.5855,27.5422,27.567,51700.0
2007-05-02 14:00:00,44.61,44.64,44.53,44.63,33300.0,27.5608,27.5793,27.5114,27.5731,33300.0
2007-05-02 14:30:00,44.63,44.63,44.58,44.6,19900.0,27.5731,27.5731,27.5422,27.5546,19900.0
2007-05-02 15:00:00,44.59,44.61,44.49,44.5,32200.0,27.5484,27.5608,27.4866,27.4928,32200.0
2007-05-02 15:30:00,44.5,44.6,44.41,44.53,73200.0,27.4928,27.5546,27.4372,27.5114,73200.0
2007-05-03 09:30:00,44.78,44.84,44.59,44.74,27200.0,27.6658,27.7029,27.5484,27.6411,27200.0
2007-05-03 10:00:00,44.74,44.96,44.7,44.96,68500.0,27.6411,27.777,27.6164,27.777,68500.0
2007-05-03 10:30:00,44.92,45.08,44.85,45.0,50700.0,27.7523,27.8512,27.7091,27.8017,50700.0
2007-05-03 11:00:00,45.0,45.07,44.98,45.01,29200.0,27.8017,27.845,27.7894,27.8079,29200.0
2007-05-03 11:30:00,45.02,45.08,44.98,45.04,25000.0,27.8141,27.8512,27.7894,27.8264,25000.0
2007-05-03 12:00:00,45.04,45.05,44.94,44.94,18100.0,27.8264,27.8326,27.7647,27.7647,18100.0
2007-05-03 12:30:00,44.93,44.93,44.89,44.92,5900.0,27.7585,27.7585,27.7338,27.7523,5900.0
2007-05-03 13:00:00,44.91,44.99,44.87,44.9,9500.0,27.7461,27.7955,27.7214,27.7399,9500.0
2007-05-03 13:30:00,44.9,44.96,44.88,44.89,11300.0,27.7399,27.777,27.7276,27.7338,11300.0
2007-05-03 14:00:00,44.9,44.9,44.83,44.85,18600.0,27.7399,27.7399,27.6967,27.7091,18600.0
2007-05-03 14:30:00,44.86,44.96,44.79,44.93,19600.0,27.7152,27.777,27.672,27.7585,19600.0
2007-05-03 15:00:00,44.96,44.97,44.9,44.96,13300.0,27.777,27.7832,27.7399,27.777,13300.0
2007-05-03 15:30:00,44.96,44.98,44.82,44.82,49900.0,27.777,27.7894,27.6905,27.6905,49900.0
2007-05-04 09:30:00,45.0,45.0,44.75,44.94,43400.0,27.8017,27.8017,27.6473,27.7647,43400.0
2007-05-04 10:00:00,44.93,45.05,44.8,44.9,53400.0,27.7585,27.8326,27.6782,27.7399,53400.0
2007-05-04 10:30:00,44.91,45.07,44.8,44.95,45300.0,27.7461,27.845,27.6782,27.7708,45300.0
2007-05-04 11:00:00,44.93,45.0,44.89,44.9,44700.0,27.7585,27.8017,27.7338,27.7399,44700.0
2007-05-04 11:30:00,44.93,45.04,44.87,44.98,35200.0,27.7585,27.8264,27.7214,27.7894,35200.0
2007-05-04 12:00:00,44.98,45.01,44.84,44.92,45200.0,27.7894,27.8079,27.7029,27.7523,45200.0
2007-05-04 12:30:00,44.92,45.04,44.83,45.03,40600.0,27.7523,27.8264,27.6967,27.8203,40600.0
2007-05-04 13:00:00,45.03,45.1,44.96,44.96,54900.0,27.8203,27.8635,27.777,27.777,54900.0
2007-05-04 13:30:00,44.97,44.97,44.78,44.89,67700.0,27.7832,27.7832,27.6658,27.7338,67700.0
2007-05-04 14:00:00,44.88,44.97,44.8,44.88,67000.0,27.7276,27.7832,27.6782,27.7276,67000.0
2007-05-04 14:30:00,44.87,44.94,44.82,44.91,67700.0,27.7214,27.7647,27.6905,27.7461,67700.0
2007-05-04 15:00:00,44.92,44.95,44.82,44.94,49000.0,27.7523,27.7708,27.6905,27.7647,49000.0
2007-05-04 15:30:00,44.93,45.07,44.88,45.0,83100.0,27.7585,27.845,27.7276,27.8017,83100.0
2007-05-07 09:30:00,44.99,45.0,44.6,44.78,65000.0,27.7955,27.8017,27.5546,27.6658,65000.0
2007-05-07 10:00:00,44.77,44.87,44.67,44.74,25100.0,27.6596,27.7214,27.5978,27.6411,25100.0
2007-05-07 10:30:00,44.7,44.75,44.6,44.66,16500.0,27.6164,27.6473,27.5546,27.5917,16500.0
2007-05-07 11:00:00,44.66,44.68,44.61,44.61,12500.0,27.5917,27.604,27.5608,27.5608,12500.0
2007-05-07 11:30:00,44.63,44.67,44.58,44.61,14500.0,27.5731,27.5978,27.5422,27.5608,14500.0
2007-05-07 12:00:00,44.6,44.67,44.55,44.55,17300.0,27.5546,27.5978,27.5237,27.5237,17300.0
2007-05-07 12:30:00,44.55,44.57,44.52,44.53,15600.0,27.5237,27.5361,27.5052,27.5114,15600.0
2007-05-07 13:00:00,44.51,44.52,44.45,44.47,18800.0,27.499,27.5052,27.4619,27.4743,18800.0
2007-05-07 13:30:00,44.47,44.53,44.47,44.5,8200.0,27.4743,27.5114,27.4743,27.4928,8200.0
2007-05-07 14:00:00,44.48,44.54,44.45,44.52,16600.0,27.4805,27.5175,27.4619,27.5052,16600.0
2007-05-07 14:30:00,44.53,44.6,44.52,44.52,11500.0,27.5114,27.5546,27.5052,27.5052,11500.0
2007-05-07 15:00:00,44.55,44.59,44.5,44.56,24300.0,27.5237,27.5484,27.4928,27.5299,24300.0
2007-05-07 15:30:00,44.55,44.6,44.5,44.5,23600.0,27.5237,27.5546,27.4928,27.4928,23600.0
2007-05-08 09:30:00,44.5,44.52,44.17,44.17,44300.0,27.4928,27.5052,27.2889,27.2889,44300.0
2007-05-08 10:00:00,44.17,44.26,44.17,44.2,26800.0,27.2889,27.3445,27.2889,27.3075,26800.0
2007-05-08 10:30:00,44.25,44.26,44.17,44.21,10700.0,27.3384,27.3445,27.2889,27.3137,10700.0
2007-05-08 11:00:00,44.21,44.21,44.17,44.17,7500.0,27.3137,27.3137,27.2889,27.2889,7500.0
2007-05-08 11:30:00,44.2,44.28,44.18,44.21,8500.0,27.3075,27.3569,27.2951,27.3137,8500.0
2007-05-08 12:00:00,44.19,44.43,44.18,44.31,24700.0,27.3013,27.4496,27.2951,27.3754,24700.0
2007-05-08 12:30:00,44.3,44.55,44.29,44.48,15100.0,27.3693,27.5237,27.3631,27.4805,15100.0
2007-05-08 13:00:00,44.46,44.48,44.26,44.29,12000.0,27.4681,27.4805,27.3445,27.3631,12000.0
2007-05-08 13:30:00,44.27,44.31,44.21,44.26,4400.0,27.3507,27.3754,27.3137,27.3445,4400.0
2007-05-08 14:00:00,44.24,44.33,44.2,44.31,10200.0,27.3322,27.3878,27.3075,27.3754,10200.0
2007-05-08 14:30:00,44.32,44.4,43.98,44.17,75900.0,27.3816,27.431,27.1716,27.2889,75900.0
2007-05-08 15:00:00,44.17,44.27,44.17,44.23,13200.0,27.2889,27.3507,27.2889,27.326,13200.0
2007-05-08 15:30:00,44.24,44.34,44.19,44.26,20500.0,27.3322,27.394,27.3013,27.3445,20500.0
2007-05-09 09:30:00,43.98,44.18,43.78,43.94,36700.0,27.1716,27.2951,27.048,27.1468,36700.0
2007-05-09 10:00:00,43.94,44.33,43.93,44.27,24100.0,27.1468,27.3878,27.1407,27.3507,24100.0
2007-05-09 10:30:00,44.28,44.41,44.22,44.23,97400.0,27.3569,27.4372,27.3198,27.326,97400.0
2007-05-09 11:00:00,44.23,44.61,44.23,44.59,16600.0,27.326,27.5608,27.326,27.5484,16600.0
2007-05-09 11:30:00,44.58,44.63,44.56,44.61,7400.0,27.5422,27.5731,27.5299,27.5608,7400.0
2007-05-09 12:00:00,44.59,44.81,44.58,44.81,7100.0,27.5484,27.6843,27.5422,27.6843,7100.0
2007-05-09 12:30:00,44.81,44.84,44.73,44.78,14700.0,27.6843,27.7029,27.6349,27.6658,14700.0
2007-05-09 13:00:00,44.77,44.83,44.64,44.64,11700.0,27.6596,27.6967,27.5793,27.5793,11700.0
2007-05-09 13:30:00,44.66,44.67,44.52,44.6,7000.0,27.5917,27.5978,27.5052,27.5546,7000.0
2007-05-09 14:00:00,44.56,44.64,44.32,44.49,25000.0,27.5299,27.5793,27.3816,27.4866,25000.0
2007-05-09 14:30:00,44.47,44.82,44.32,44.58,29800.0,27.4743,27.6905,27.3816,27.5422,29800.0
2007-05-09 15:00:00,44.58,44.67,44.46,44.64,17000.0,27.5422,27.5978,27.4681,27.5793,17000.0
2007-05-09 15:30:00,44.64,44.65,44.49,44.52,17400.0,27.5793,27.5855,27.4866,27.5052,17400.0
2007-05-10 09:30:00,44.32,44.37,44.16,44.29,35600.0,27.3816,27.4125,27.2828,27.3631,35600.0
2007-05-10 10:00:00,44.23,44.35,44.2,44.28,9400.0,27.326,27.4001,27.3075,27.3569,9400.0
2007-05-10 10:30:00,44.28,44.38,44.27,44.35,13200.0,27.3569,27.4187,27.3507,27.4001,13200.0
2007-05-10 11:00:00,44.36,44.4,44.01,44.03,33100.0,27.4063,27.431,27.1901,27.2024,33100.0
2007-05-10 11:30:00,44.03,44.25,43.95,44.02,14500.0,27.2024,27.3384,27.153,27.1963,14500.0
2007-05-10 12:00:00,44.0,44.1,43.94,43.98,14000.0,27.1839,27.2457,27.1468,27.1716,14000.0
2007-05-10 12:30:00,43.97,44.08,43.94,44.0,17200.0,27.1654,27.2333,27.1468,27.1839,17200.0
2007-05-10 13:00:00,44.0,44.07,43.93,44.01,17400.0,27.1839,27.2272,27.1407,27.1901,17400.0
2007-05-10 13:30:00,44.0,44.08,43.93,44.0,32300.0,27.1839,27.2333,27.1407,27.1839,32300.0
2007-05-10 14:00:00,44.01,44.16,43.98,44.03,19600.0,27.1901,27.2828,27.1716,27.2024,19600.0
2007-05-10 14:30:00,44.0,44.07,43.99,44.0,30700.0,27.1839,27.2272,27.1777,27.1839,30700.0
2007-05-10 15:00:00,44.0,44.07,43.91,44.0,27600.0,27.1839,27.2272,27.1283,27.1839,27600.0
2007-05-10 15:30:00,44.03,44.05,43.9,44.03,73200.0,27.2024,27.2148,27.1221,27.2024,73200.0
2007-05-11 09:30:00,44.2,44.35,44.1,44.18,16200.0,27.3075,27.4001,27.2457,27.2951,16200.0
2007-05-11 10:00:00,44.22,44.25,44.05,44.12,14600.0,27.3198,27.3384,27.2148,27.258,14600.0
2007-05-11 10:30:00,44.14,44.24,44.12,44.18,19600.0,27.2704,27.3322,27.258,27.2951,19600.0
2007-05-11 11:00:00,44.17,44.26,44.12,44.15,29700.0,27.2889,27.3445,27.258,27.2766,29700.0
2007-05-11 11:30:00,44.17,44.18,44.04,44.18,26600.0,27.2889,27.2951,27.2086,27.2951,26600.0
2007-05-11 12:00:00,44.17,44.17,44.05,44.07,21200.0,27.2889,27.2889,27.2148,27.2272,21200.0
2007-05-11 12:30:00,44.07,44.1,43.96,44.0,41600.0,27.2272,27.2457,27.1592,27.1839,41600.0
2007-05-11 13:00:00,44.03,44.13,44.01,44.08,23100.0,27.2024,27.2642,27.1901,27.2333,23100.0
2007-05-11 13:30:00,44.09,44.1,44.02,44.07,29100.0,27.2395,27.2457,27.1963,27.2272,29100.0
2007-05-11 14:00:00,44.08,44.15,44.0,44.0,22100.0,27.2333,27.2766,27.1839,27.1839,22100.0
2007-05-11 14:30:00,44.01,44.09,43.96,44.0,24900.0,27.1901,27.2395,27.1592,27.1839,24900.0
2007-05-11 15:00:00,44.0,44.16,43.99,44.12,22300.0,27.1839,27.2828,27.1777,27.258,22300.0
2007-05-11 15:30:00,44.1,44.4,44.06,44.4,53500.0,27.2457,27.431,27.221,27.431,53500.0
2007-05-14 09:30:00,44.21,44.39,44.07,44.1,8000.0,27.3137,27.4249,27.2272,27.2457,8000.0
2007-05-14 10:00:00,44.11,44.11,43.97,43.99,14800.0,27.2519,27.2519,27.1654,27.1777,14800.0
2007-05-14 10:30:00,44.0,44.22,43.98,44.12,8700.0,27.1839,27.3198,27.1716,27.258,8700.0
2007-05-14 11:00:00,44.11,44.22,44.08,44.13,11700.0,27.2519,27.3198,27.2333,27.2642,11700.0
2007-05-14 11:30:00,44.11,44.24,44.09,44.18,16900.0,27.2519,27.3322,27.2395,27.2951,16900.0
2007-05-14 12:00:00,44.15,44.18,44.09,44.1,13700.0,27.2766,27.2951,27.2395,27.2457,13700.0
2007-05-14 12:30:00,44.1,44.15,44.05,44.12,9900.0,27.2457,27.2766,27.2148,27.258,9900.0
2007-05-14 13:00:00,44.11,44.17,44.06,44.1,33200.0,27.2519,27.2889,27.221,27.2457,33200.0
2007-05-14 13:30:00,44.1,44.16,44.03,44.08,43600.0,27.2457,27.2828,27.2024,27.2333,43600.0
2007-05-14 14:00:00,44.06,44.1,44.0,44.01,31700.0,27.221,27.2457,27.1839,27.1901,31700.0
2007-05-14 14:30:00,44.03,44.04,43.9,43.91,30300.0,27.2024,27.2086,27.1221,27.1283,30300.0
2007-05-14 15:00:00,43.92,44.05,43.89,43.94,41000.0,27.1345,27.2148,27.116,27.1468,41000.0
2007-05-14 15:30:00,43.95,44.02,43.91,43.93,55800.0,27.153,27.1963,27.1283,27.1407,55800.0
2007-05-15 09:30:00,43.97,44.07,43.77,44.0,19000.0,27.1654,27.2272,27.0418,27.1839,19000.0
2007-05-15 10:00:00,43.97,44.4,43.94,44.32,26300.0,27.1654,27.431,27.1468,27.3816,26300.0
2007-05-15 10:30:00,44.32,44.32,44.11,44.2,11600.0,27.3816,27.3816,27.2519,27.3075,11600.0
2007-05-15 11:00:00,44.13,44.25,44.07,44.12,8400.0,27.2642,27.3384,27.2272,27.258,8400.0
2007-05-15 11:30:00,44.11,44.33,44.1,44.32,7900.0,27.2519,27.3878,27.2457,27.3816,7900.0
2007-05-15 12:00:00,44.27,44.27,44.08,44.08,5900.0,27.3507,27.3507,27.2333,27.2333,5900.0
2007-05-15 12:30:00,44.08,44.17,44.0,44.04,38800.0,27.2333,27.2889,27.1839,27.2086,38800.0
2007-05-15 13:00:00,44.05,44.06,43.94,43.96,38200.0,27.2148,27.221,27.1468,27.1592,38200.0
2007-05-15 13:30:00,44.0,44.0,43.75,43.78,23500.0,27.1839,27.1839,27.0295,27.048,23500.0
2007-05-15 14:00:00,43.77,43.95,43.71,43.75,51900.0,27.0418,27.153,27.0047,27.0295,51900.0
2007-05-15 14:30:00,43.73,43.8,43.5,43.67,47300.0,27.0171,27.0603,26.875,26.98,47300.0
2007-05-15 15:00:00,43.66,43.75,43.58,43.68,57900.0,26.9739,27.0295,26.9244,26.9862,57900.0
2007-05-15 15:30:00,43.69,43.72,43.49,43.52,51200.0,26.9924,27.0109,26.8688,26.8874,51200.0
2007-05-16 09:30:00,43.41,43.7,43.41,43.63,39700.0,26.8194,26.9986,26.8194,26.9553,39700.0
2007-05-16 10:00:00,43.57,43.58,43.47,43.54,9700.0,26.9182,26.9244,26.8565,26.8997,9700.0
2007-05-16 10:30:00,43.49,43.49,43.15,43.26,37300.0,26.8688,26.8688,26.6588,26.7267,37300.0
2007-05-16 11:00:00,43.26,43.32,43.14,43.19,23800.0,26.7267,26.7638,26.6526,26.6835,23800.0
2007-05-16 11:30:00,43.17,43.25,43.14,43.16,12400.0,26.6711,26.7205,26.6526,26.6649,12400.0
2007-05-16 12:00:00,43.2,43.21,43.05,43.06,12200.0,26.6897,26.6958,26.597,26.6032,12200.0
2007-05-16 12:30:00,43.06,43.06,42.89,42.97,35000.0,26.6032,26.6032,26.4981,26.5476,35000.0
2007-05-16 13:00:00,42.97,42.98,42.9,42.92,27400.0,26.5476,26.5537,26.5043,26.5167,27400.0
2007-05-16 13:30:00,42.95,43.1,42.92,43.04,8700.0,26.5352,26.6279,26.5167,26.5908,8700.0
2007-05-16 14:00:00,43.01,43.28,43.01,43.2,14300.0,26.5723,26.7391,26.5723,26.6897,14300.0
2007-05-16 14:30:00,43.22,43.29,43.21,43.25,12400.0,26.702,26.7453,26.6958,26.7205,12400.0
2007-05-16 15:00:00,43.25,43.26,43.1,43.18,28000.0,26.7205,26.7267,26.6279,26.6773,28000.0
2007-05-16 15:30:00,43.2,43.39,43.17,43.35,38500.0,26.6897,26.807,26.6711,26.7823,38500.0
2007-05-17 09:30:00,43.27,43.3,42.67,42.7,46800.0,26.7329,26.7514,26.3622,26.3807,46800.0
2007-05-17 10:00:00,42.7,42.93,42.66,42.86,29200.0,26.3807,26.5228,26.356,26.4796,29200.0
2007-05-17 10:30:00,42.86,42.91,42.76,42.83,41200.0,26.4796,26.5105,26.4178,26.4611,41200.0
2007-05-17 11:00:00,42.85,42.9,42.74,42.76,24600.0,26.4734,26.5043,26.4055,26.4178,24600.0
2007-05-17 11:30:00,42.75,42.89,42.75,42.86,18600.0,26.4116,26.4981,26.4116,26.4796,18600.0
2007-05-17 12:00:00,42.85,42.85,42.75,42.77,22500.0,26.4734,26.4734,26.4116,26.424,22500.0
2007-05-17 12:30:00,42.8,42.8,42.67,42.76,68500.0,26.4425,26.4425,26.3622,26.4178,68500.0
2007-05-17 13:00:00,42.77,42.78,42.75,42.76,28700.0,26.424,26.4302,26.4116,26.4178,28700.0
2007-05-17 13:30:00,42.76,42.79,42.65,42.7,28100.0,26.4178,26.4364,26.3499,26.3807,28100.0
2007-05-17 14:00:00,42.67,42.85,42.66,42.8,44800.0,26.3622,26.4734,26.356,26.4425,44800.0
2007-05-17 14:30:00,42.83,42.93,42.77,42.91,32000.0,26.4611,26.5228,26.424,26.5105,32000.0
2007-05-17 15:00:00,42.91,43.03,42.86,42.86,32400.0,26.5105,26.5846,26.4796,26.4796,32400.0
2007-05-17 15:30:00,42.86,42.93,42.68,42.68,81500.0,26.4796,26.5228,26.3684,26.3684,81500.0
2007-05-18 09:30:00,42.68,42.75,42.25,42.27,46200.0,26.3684,26.4116,26.1027,26.1151,46200.0
2007-05-18 10:00:00,42.26,42.35,42.18,42.28,45700.0,26.1089,26.1645,26.0595,26.1213,45700.0
2007-05-18 10:30:00,42.27,42.46,42.27,42.37,41300.0,26.1151,26.2325,26.1151,26.1769,41300.0
2007-05-18 11:00:00,42.4,42.45,42.27,42.27,36100.0,26.1954,26.2263,26.1151,26.1151,36100.0
2007-05-18 11:30:00,42.29,42.31,42.23,42.27,35800.0,26.1274,26.1398,26.0904,26.1151,35800.0
2007-05-18 12:00:00,42.26,42.37,42.24,42.37,18000.0,26.1089,26.1769,26.0966,26.1769,18000.0
2007-05-18 12:30:00,42.37,42.86,42.35,42.64,33500.0,26.1769,26.4796,26.1645,26.3437,33500.0
2007-05-18 13:00:00,42.65,42.65,42.34,42.34,19100.0,26.3499,26.3499,26.1583,26.1583,19100.0
2007-05-18 13:30:00,42.34,42.45,42.26,42.38,24800.0,26.1583,26.2263,26.1089,26.183,24800.0
2007-05-18 14:00:00,42.42,42.92,42.4,42.6,25100.0,26.2078,26.5167,26.1954,26.319,25100.0
2007-05-18 14:30:00,42.58,42.63,42.39,42.41,30000.0,26.3066,26.3375,26.1892,26.2016,30000.0
2007-05-18 15:00:00,42.41,42.51,42.32,42.5,60000.0,26.2016,26.2634,26.146,26.2572,60000.0
2007-05-18 15:30:00,42.51,42.58,42.29,42.33,56500.0,26.2634,26.3066,26.1274,26.1522,56500.0
2007-05-21 09:30:00,42.23,42.6,42.16,42.54,17900.0,26.0904,26.319,26.0471,26.2819,17900.0
2007-05-21 10:00:00,42.55,42.89,42.55,42.79,23500.0,26.2881,26.4981,26.2881,26.4364,23500.0
2007-05-21 10:30:00,42.79,43.05,42.78,43.04,39700.0,26.4364,26.597,26.4302,26.5908,39700.0
2007-05-21 11:00:00,43.02,43.15,43.0,43.11,68300.0,26.5785,26.6588,26.5661,26.6341,68300.0
2007-05-21 11:30:00,43.11,43.43,43.01,43.43,29500.0,26.6341,26.8318,26.5723,26.8318,29500.0
2007-05-21 12:00:00,43.43,43.6,43.34,43.53,81700.0,26.8318,26.9368,26.7762,26.8935,81700.0
2007-05-21 12:30:00,43.51,43.59,43.4,43.59,33000.0,26.8812,26.9306,26.8132,26.9306,33000.0
2007-05-21 13:00:00,43.61,43.79,43.58,43.79,24200.0,26.943,27.0542,26.9244,27.0542,24200.0
2007-05-21 13:30:00,43.77,43.77,43.49,43.6,28200.0,27.0418,27.0418,26.8688,26.9368,28200.0
2007-05-21 14:00:00,43.6,43.72,43.57,43.64,22800.0,26.9368,27.0109,26.9182,26.9615,22800.0
2007-05-21 14:30:00,43.61,43.7,43.45,43.47,48000.0,26.943,26.9986,26.8441,26.8565,48000.0
2007-05-21 15:00:00,43.5,43.52,43.27,43.31,50200.0,26.875,26.8874,26.7329,26.7576,50200.0
2007-05-21 15:30:00,43.34,43.44,43.2,43.33,81400.0,26.7762,26.8379,26.6897,26.77,81400.0
2007-05-22 09:30:00,43.2,43.35,42.93,43.25,43000.0,26.6897,26.7823,26.5228,26.7205,43000.0
2007-05-22 10:00:00,43.3,43.54,43.17,43.49,56200.0,26.7514,26.8997,26.6711,26.8688,56200.0
2007-05-22 10:30:00,43.49,43.64,43.45,43.55,18300.0,26.8688,26.9615,26.8441,26.9059,18300.0
2007-05-22 11:00:00,43.56,43.65,43.49,43.63,15600.0,26.9121,26.9677,26.8688,26.9553,15600.0
2007-05-22 11:30:00,43.63,43.64,43.48,43.61,19000.0,26.9553,26.9615,26.8626,26.943,19000.0
2007-05-22 12:00:00,43.59,43.68,43.54,43.68,27100.0,26.9306,26.9862,26.8997,26.9862,27100.0
2007-05-22 12:30:00,43.69,43.92,43.67,43.83,19100.0,26.9924,27.1345,26.98,27.0789,19100.0
2007-05-22 13:00:00,43.82,43.86,43.72,43.81,12400.0,27.0727,27.0974,27.0109,27.0665,12400.0
2007-05-22 13:30:00,43.83,43.88,43.73,43.88,14000.0,27.0789,27.1098,27.0171,27.1098,14000.0
2007-05-22 14:00:00,43.88,44.0,43.87,43.94,22200.0,27.1098,27.1839,27.1036,27.1468,22200.0
2007-05-22 14:30:00,43.94,43.97,43.85,43.94,26600.0,27.1468,27.1654,27.0912,27.1468,26600.0
2007-05-22 15:00:00,43.92,43.98,43.82,43.92,25900.0,27.1345,27.1716,27.0727,27.1345,25900.0
2007-05-22 15:30:00,43.89,43.93,43.59,43.6,47400.0,27.116,27.1407,26.9306,26.9368,47400.0
2007-05-23 09:30:00,43.63,44.06,43.63,43.92,46800.0,26.9553,27.221,26.9553,27.1345,46800.0
2007-05-23 10:00:00,43.9,44.1,43.89,43.99,22800.0,27.1221,27.2457,27.116,27.1777,22800.0
2007-05-23 10:30:00,43.96,44.06,43.92,43.97,25800.0,27.1592,27.221,27.1345,27.1654,25800.0
2007-05-23 11:00:00,43.99,44.03,43.82,43.86,18600.0,27.1777,27.2024,27.0727,27.0974,18600.0
2007-05-23 11:30:00,43.85,43.91,43.79,43.82,12800.0,27.0912,27.1283,27.0542,27.0727,12800.0
2007-05-23 12:00:00,43.81,43.87,43.78,43.81,17100.0,27.0665,27.1036,27.048,27.0665,17100.0
2007-05-23 12:30:00,43.81,43.86,43.75,43.81,12100.0,27.0665,27.0974,27.0295,27.0665,12100.0
2007-05-23 13:00:00,43.82,43.87,43.79,43.79,9700.0,27.0727,27.1036,27.0542,27.0542,9700.0
2007-05-23 13:30:00,43.81,43.81,43.55,43.56,14600.0,27.0665,27.0665,26.9059,26.9121,14600.0
2007-05-23 14:00:00,43.56,43.62,43.22,43.27,39200.0,26.9121,26.9491,26.702,26.7329,39200.0
2007-05-23 14:30:00,43.28,43.52,43.26,43.49,21200.0,26.7391,26.8874,26.7267,26.8688,21200.0
2007-05-23 15:00:00,43.49,43.62,43.37,43.41,22100.0,26.8688,26.9491,26.7947,26.8194,22100.0
2007-05-23 15:30:00,43.44,43.53,43.06,43.13,35800.0,26.8379,26.8935,26.6032,26.6464,35800.0
2007-05-24 09:30:00,43.43,43.46,42.76,42.95,48600.0,26.8318,26.8503,26.4178,26.5352,48600.0
2007-05-24 10:00:00,42.9,43.15,42.78,42.8,38200.0,26.5043,26.6588,26.4302,26.4425,38200.0
2007-05-24 10:30:00,42.8,42.86,42.39,42.44,52800.0,26.4425,26.4796,26.1892,26.2201,52800.0
2007-05-24 11:00:00,42.42,42.57,42.13,42.17,56400.0,26.2078,26.3004,26.0286,26.0533,56400.0
2007-05-24 11:30:00,42.21,42.4,42.12,42.37,27200.0,26.078,26.1954,26.0224,26.1769,27200.0
2007-05-24 12:00:00,42.37,42.39,42.15,42.35,28400.0,26.1769,26.1892,26.041,26.1645,28400.0
2007-05-24 12:30:00,42.36,42.38,42.21,42.35,25200.0,26.1707,26.183,26.078,26.1645,25200.0
2007-05-24 13:00:00,42.35,42.37,42.21,42.25,25900.0,26.1645,26.1769,26.078,26.1027,25900.0
2007-05-24 13:30:00,42.26,42.28,42.17,42.28,33700.0,26.1089,26.1213,26.0533,26.1213,33700.0
2007-05-24 14:00:00,42.29,42.31,42.12,42.15,37000.0,26.1274,26.1398,26.0224,26.041,37000.0
2007-05-24 14:30:00,42.14,42.16,41.84,41.89,42400.0,26.0348,26.0471,25.8494,25.8803,42400.0
2007-05-24 15:00:00,41.92,41.96,41.7,41.71,50700.0,25.8989,25.9236,25.7629,25.7691,50700.0
2007-05-24 15:30:00,41.69,42.13,41.69,42.08,75700.0,25.7568,26.0286,25.7568,25.9977,75700.0
2007-05-25 09:30:00,42.23,42.69,42.11,42.49,24700.0,26.0904,26.3746,26.0162,26.251,24700.0
2007-05-25 10:00:00,42.43,42.69,42.3,42.67,33400.0,26.2139,26.3746,26.1336,26.3622,33400.0
2007-05-25 10:30:00,42.68,42.89,42.45,42.47,40700.0,26.3684,26.4981,26.2263,26.2387,40700.0
2007-05-25 11:00:00,42.51,42.85,42.5,42.72,25900.0,26.2634,26.4734,26.2572,26.3931,25900.0
2007-05-25 11:30:00,42.72,42.86,42.52,42.61,13700.0,26.3931,26.4796,26.2695,26.3251,13700.0
2007-05-25 12:00:00,42.61,42.69,42.49,42.49,16100.0,26.3251,26.3746,26.251,26.251,16100.0
2007-05-25 12:30:00,42.51,42.51,42.22,42.22,21900.0,26.2634,26.2634,26.0842,26.0842,21900.0
2007-05-25 13:00:00,42.26,42.34,42.22,42.31,12900.0,26.1089,26.1583,26.0842,26.1398,12900.0
2007-05-25 13:30:00,42.29,42.31,42.14,42.18,12000.0,26.1274,26.1398,26.0348,26.0595,12000.0
2007-05-25 14:00:00,42.16,42.23,42.11,42.12,12300.0,26.0471,26.0904,26.0162,26.0224,12300.0
2007-05-25 14:30:00,42.13,42.46,42.13,42.36,13900.0,26.0286,26.2325,26.0286,26.1707,13900.0
2007-05-25 15:00:00,42.38,42.52,42.3,42.4,15400.0,26.183,26.2695,26.1336,26.1954,15400.0
2007-05-25 15:30:00,42.38,42.44,42.31,42.44,21000.0,26.183,26.2201,26.1398,26.2201,21000.0
2007-05-29 09:30:00,41.55,43.47,41.55,43.37,69100.0,25.6703,26.8565,25.6703,26.7947,69100.0
2007-05-29 10:00:00,43.35,43.4,43.06,43.4,40200.0,26.7823,26.8132,26.6032,26.8132,40200.0
2007-05-29 10:30:00,43.4,43.59,43.37,43.57,27800.0,26.8132,26.9306,26.7947,26.9182,27800.0
2007-05-29 11:00:00,43.54,43.71,43.47,43.71,35400.0,26.8997,27.0047,26.8565,27.0047,35400.0
2007-05-29 11:30:00,43.71,43.72,43.63,43.65,23100.0,27.0047,27.0109,26.9553,26.9677,23100.0
2007-05-29 12:00:00,43.65,43.65,43.36,43.36,15500.0,26.9677,26.9677,26.7885,26.7885,15500.0
2007-05-29 12:30:00,43.39,43.52,43.26,43.39,12800.0,26.807,26.8874,26.7267,26.807,12800.0
2007-05-29 13:00:00,43.38,43.54,43.29,43.41,15600.0,26.8009,26.8997,26.7453,26.8194,15600.0
2007-05-29 13:30:00,43.46,43.46,43.26,43.43,7100.0,26.8503,26.8503,26.7267,26.8318,7100.0
2007-05-29 14:00:00,43.42,43.46,43.33,43.37,16900.0,26.8256,26.8503,26.77,26.7947,16900.0
2007-05-29 14:30:00,43.39,43.39,43.25,43.32,20000.0,26.807,26.807,26.7205,26.7638,20000.0
2007-05-29 15:00:00,43.3,43.46,43.21,43.21,26100.0,26.7514,26.8503,26.6958,26.6958,26100.0
2007-05-29 15:30:00,43.21,43.26,43.14,43.2,69900.0,26.6958,26.7267,26.6526,26.6897,69900.0
2007-05-30 09:30:00,43.23,43.69,43.23,43.68,25300.0,26.7082,26.9924,26.7082,26.9862,25300.0
2007-05-30 10:00:00,43.68,43.91,43.57,43.83,27900.0,26.9862,27.1283,26.9182,27.0789,27900.0
2007-05-30 10:30:00,43.87,43.94,43.66,43.7,22600.0,27.1036,27.1468,26.9739,26.9986,22600.0
2007-05-30 11:00:00,43.7,44.09,43.66,43.96,36100.0,26.9986,27.2395,26.9739,27.1592,36100.0
2007-05-30 11:30:00,43.95,44.07,43.87,44.03,32200.0,27.153,27.2272,27.1036,27.2024,32200.0
2007-05-30 12:00:00,44.01,44.16,43.96,44.16,16800.0,27.1901,27.2828,27.1592,27.2828,16800.0
2007-05-30 12:30:00,44.15,44.19,44.01,44.11,20800.0,27.2766,27.3013,27.1901,27.2519,20800.0
2007-05-30 13:00:00,44.07,44.21,44.04,44.21,13600.0,27.2272,27.3137,27.2086,27.3137,13600.0
2007-05-30 13:30:00,44.19,44.33,43.96,43.97,44700.0,27.3013,27.3878,27.1592,27.1654,44700.0
2007-05-30 14:00:00,43.97,44.21,43.87,44.2,35600.0,27.1654,27.3137,27.1036,27.3075,35600.0
2007-05-30 14:30:00,44.17,44.36,44.1,44.28,24900.0,27.2889,27.4063,27.2457,27.3569,24900.0
2007-05-30 15:00:00,44.32,44.34,44.19,44.22,16700.0,27.3816,27.394,27.3013,27.3198,16700.0
2007-05-30 15:30:00,44.22,44.29,43.99,44.2,42700.0,27.3198,27.3631,27.1777,27.3075,42700.0
2007-05-31 09:30:00,44.43,44.43,44.15,44.37,22500.0,27.4496,27.4496,27.2766,27.4125,22500.0
2007-05-31 10:00:00,44.4,44.43,43.93,43.96,30600.0,27.431,27.4496,27.1407,27.1592,30600.0
2007-05-31 10:30:00,43.99,44.2,43.92,44.12,104100.0,27.1777,27.3075,27.1345,27.258,104100.0
2007-05-31 11:00:00,44.1,44.2,44.1,44.15,81000.0,27.2457,27.3075,27.2457,27.2766,81000.0
2007-05-31 11:30:00,44.16,44.43,44.15,44.4,50800.0,27.2828,27.4496,27.2766,27.431,50800.0
2007-05-31 12:00:00,44.4,44.61,44.31,44.61,45300.0,27.431,27.5608,27.3754,27.5608,45300.0
2007-05-31 12:30:00,44.61,44.88,44.61,44.71,40900.0,27.5608,27.7276,27.5608,27.6226,40900.0
2007-05-31 13:00:00,44.72,44.73,44.5,44.52,22500.0,27.6287,27.6349,27.4928,27.5052,22500.0
2007-05-31 13:30:00,44.52,44.52,44.33,44.39,24000.0,27.5052,27.5052,27.3878,27.4249,24000.0
2007-05-31 14:00:00,44.39,44.56,44.37,44.55,32000.0,27.4249,27.5299,27.4125,27.5237,32000.0
2007-05-31 14:30:00,44.55,44.67,44.55,44.6,24600.0,27.5237,27.5978,27.5237,27.5546,24600.0
2007-05-31 15:00:00,44.6,44.65,44.45,44.51,22000.0,27.5546,27.5855,27.4619,27.499,22000.0
2007-05-31 15:30:00,44.5,44.67,44.38,44.55,208900.0,27.4928,27.5978,27.4187,27.5237,208900.0
2007-06-01 09:30:00,44.84,44.95,44.63,44.7,22000.0,27.7029,27.7708,27.5731,27.6164,22000.0
2007-06-01 10:00:00,44.69,44.89,44.56,44.57,23000.0,27.6102,27.7338,27.5299,27.5361,23000.0
2007-06-01 10:30:00,44.58,44.72,44.55,44.64,14000.0,27.5422,27.6287,27.5237,27.5793,14000.0
2007-06-01 11:00:00,44.66,44.7,44.56,44.59,16000.0,27.5917,27.6164,27.5299,27.5484,16000.0
2007-06-01 11:30:00,44.59,44.69,44.57,44.61,18500.0,27.5484,27.6102,27.5361,27.5608,18500.0
2007-06-01 12:00:00,44.61,44.65,44.56,44.62,44100.0,27.5608,27.5855,27.5299,27.567,44100.0
2007-06-01 12:30:00,44.63,44.81,44.6,44.78,10600.0,27.5731,27.6843,27.5546,27.6658,10600.0
2007-06-01 13:00:00,44.77,44.79,44.6,44.76,11900.0,27.6596,27.672,27.5546,27.6535,11900.0
2007-06-01 13:30:00,44.71,44.79,44.68,44.74,11400.0,27.6226,27.672,27.604,27.6411,11400.0
2007-06-01 14:00:00,44.75,44.77,44.67,44.76,16300.0,27.6473,27.6596,27.5978,27.6535,16300.0
2007-06-01 14:30:00,44.75,44.77,44.67,44.75,35500.0,27.6473,27.6596,27.5978,27.6473,35500.0
2007-06-01 15:00:00,44.75,44.81,44.7,44.75,81300.0,27.6473,27.6843,27.6164,27.6473,81300.0
2007-06-01 15:30:00,44.74,44.84,44.66,44.81,64200.0,27.6411,27.7029,27.5917,27.6843,64200.0
2007-06-04 09:30:00,44.83,45.05,44.55,45.05,26900.0,27.6967,27.8326,27.5237,27.8326,26900.0
2007-06-04 10:00:00,45.01,45.25,44.97,45.19,41800.0,27.8079,27.9562,27.7832,27.9191,41800.0
2007-06-04 10:30:00,45.18,45.21,45.0,45.13,17400.0,27.9129,27.9315,27.8017,27.882,17400.0
2007-06-04 11:00:00,45.16,45.31,45.07,45.3,6800.0,27.9006,27.9932,27.845,27.9871,6800.0
2007-06-04 11:30:00,45.29,45.43,45.25,45.25,8200.0,27.9809,28.0674,27.9562,27.9562,8200.0
2007-06-04 12:00:00,45.25,45.25,45.07,45.11,20800.0,27.9562,27.9562,27.845,27.8697,20800.0
2007-06-04 12:30:00,45.08,45.16,45.05,45.16,9000.0,27.8512,27.9006,27.8326,27.9006,9000.0
2007-06-04 13:00:00,45.14,45.18,45.03,45.07,9800.0,27.8882,27.9129,27.8203,27.845,9800.0
2007-06-04 13:30:00,45.07,45.13,45.07,45.11,6900.0,27.845,27.882,27.845,27.8697,6900.0
2007-06-04 14:00:00,45.11,45.17,45.1,45.14,18100.0,27.8697,27.9068,27.8635,27.8882,18100.0
2007-06-04 14:30:00,45.13,45.27,45.1,45.25,28800.0,27.882,27.9685,27.8635,27.9562,28800.0
2007-06-04 15:00:00,45.27,45.27,45.07,45.25,19600.0,27.9685,27.9685,27.845,27.9562,19600.0
2007-06-04 15:30:00,45.26,45.42,45.21,45.42,75500.0,27.9624,28.0612,27.9315,28.0612,75500.0
2007-06-05 09:30:00,45.22,45.38,45.08,45.08,17800.0,27.9376,28.0365,27.8512,27.8512,17800.0
2007-06-05 10:00:00,45.11,45.23,44.98,45.23,44800.0,27.8697,27.9438,27.7894,27.9438,44800.0
2007-06-05 10:30:00,45.24,45.34,45.12,45.22,48800.0,27.95,28.0118,27.8759,27.9376,48800.0
2007-06-05 11:00:00,45.19,45.27,45.1,45.1,36000.0,27.9191,27.9685,27.8635,27.8635,36000.0
2007-06-05 11:30:00,45.1,45.16,44.78,44.78,48500.0,27.8635,27.9006,27.6658,27.6658,48500.0
2007-06-05 12:00:00,44.78,44.89,44.75,44.79,45000.0,27.6658,27.7338,27.6473,27.672,45000.0
2007-06-05 12:30:00,44.81,44.85,44.71,44.77,27200.0,27.6843,27.7091,27.6226,27.6596,27200.0
2007-06-05 13:00:00,44.75,44.76,44.7,44.72,22600.0,27.6473,27.6535,27.6164,27.6287,22600.0
2007-06-05 13:30:00,44.71,44.79,44.55,44.64,52800.0,27.6226,27.672,27.5237,27.5793,52800.0
2007-06-05 14:00:00,44.64,44.8,44.62,44.76,42800.0,27.5793,27.6782,27.567,27.6535,42800.0
2007-06-05 14:30:00,44.76,44.91,44.71,44.78,37300.0,27.6535,27.7461,27.6226,27.6658,37300.0
2007-06-05 15:00:00,44.8,44.88,44.72,44.74,24200.0,27.6782,27.7276,27.6287,27.6411,24200.0
2007-06-05 15:30:00,44.74,44.85,44.62,44.71,53100.0,27.6411,27.7091,27.567,27.6226,53100.0
2007-06-06 09:30:00,44.42,44.55,44.2,44.33,44100.0,27.4434,27.5237,27.3075,27.3878,44100.0
2007-06-06 10:00:00,44.3,44.36,44.08,44.13,181100.0,27.3693,27.4063,27.2333,27.2642,181100.0
2007-06-06 10:30:00,44.15,44.2,43.95,44.1,53000.0,27.2766,27.3075,27.153,27.2457,53000.0
2007-06-06 11:00:00,44.1,44.56,44.07,44.56,101800.0,27.2457,27.5299,27.2272,27.5299,101800.0
2007-06-06 11:30:00,44.53,44.55,44.26,44.3,18700.0,27.5114,27.5237,27.3445,27.3693,18700.0
2007-06-06 12:00:00,44.3,44.58,44.25,44.38,18100.0,27.3693,27.5422,27.3384,27.4187,18100.0
2007-06-06 12:30:00,44.39,44.39,44.3,44.31,92500.0,27.4249,27.4249,27.3693,27.3754,92500.0
2007-06-06 13:00:00,44.31,44.35,44.22,44.35,48400.0,27.3754,27.4001,27.3198,27.4001,48400.0
2007-06-06 13:30:00,44.35,44.41,44.35,44.4,17200.0,27.4001,27.4372,27.4001,27.431,17200.0
2007-06-06 14:00:00,44.41,44.43,44.31,44.4,17500.0,27.4372,27.4496,27.3754,27.431,17500.0
2007-06-06 14:30:00,44.4,44.51,44.3,44.3,117800.0,27.431,27.499,27.3693,27.3693,117800.0
2007-06-06 15:00:00,44.31,44.47,44.22,44.39,30400.0,27.3754,27.4743,27.3198,27.4249,30400.0
2007-06-06 15:30:00,44.39,44.42,44.25,44.35,47900.0,27.4249,27.4434,27.3384,27.4001,47900.0
2007-06-07 09:30:00,44.04,44.08,43.79,43.93,33200.0,27.2086,27.2333,27.0542,27.1407,33200.0
2007-06-07 10:00:00,43.9,44.0,43.75,43.8,21700.0,27.1221,27.1839,27.0295,27.0603,21700.0
2007-06-07 10:30:00,43.8,43.86,43.5,43.59,37600.0,27.0603,27.0974,26.875,26.9306,37600.0
2007-06-07 11:00:00,43.61,43.63,43.27,43.4,36000.0,26.943,26.9553,26.7329,26.8132,36000.0
2007-06-07 11:30:00,43.4,43.41,43.23,43.24,21100.0,26.8132,26.8194,26.7082,26.7144,21100.0
2007-06-07 12:00:00,43.24,43.32,43.22,43.27,13800.0,26.7144,26.7638,26.702,26.7329,13800.0
2007-06-07 12:30:00,43.27,43.27,42.87,43.0,46900.0,26.7329,26.7329,26.4858,26.5661,46900.0
2007-06-07 13:00:00,43.06,43.2,42.92,42.92,19000.0,26.6032,26.6897,26.5167,26.5167,19000.0
2007-06-07 13:30:00,42.93,43.15,42.9,43.12,33100.0,26.5228,26.6588,26.5043,26.6402,33100.0
2007-06-07 14:00:00,43.13,43.2,42.94,43.15,18400.0,26.6464,26.6897,26.529,26.6588,18400.0
2007-06-07 14:30:00,43.16,43.4,43.13,43.4,39500.0,26.6649,26.8132,26.6464,26.8132,39500.0
2007-06-07 15:00:00,43.4,43.42,43.26,43.31,21400.0,26.8132,26.8256,26.7267,26.7576,21400.0
2007-06-07 15:30:00,43.29,43.33,42.92,43.01,72500.0,26.7453,26.77,26.5167,26.5723,72500.0
2007-06-08 09:30:00,42.92,43.19,42.74,43.13,48700.0,26.5167,26.6835,26.4055,26.6464,48700.0
2007-06-08 10:00:00,43.16,43.23,42.93,43.17,25100.0,26.6649,26.7082,26.5228,26.6711,25100.0
2007-06-08 10:30:00,43.15,43.45,43.12,43.37,12600.0,26.6588,26.8441,26.6402,26.7947,12600.0
2007-06-08 11:00:00,43.33,43.39,43.19,43.21,9000.0,26.77,26.807,26.6835,26.6958,9000.0
2007-06-08 11:30:00,43.21,43.26,43.15,43.2,11100.0,26.6958,26.7267,26.6588,26.6897,11100.0
2007-06-08 12:00:00,43.2,43.31,43.16,43.22,10800.0,26.6897,26.7576,26.6649,26.702,10800.0
2007-06-08 12:30:00,43.2,43.22,43.05,43.12,10900.0,26.6897,26.702,26.597,26.6402,10900.0
2007-06-08 13:00:00,43.12,43.33,43.07,43.33,11200.0,26.6402,26.77,26.6093,26.77,11200.0
2007-06-08 13:30:00,43.36,43.54,43.32,43.5,9200.0,26.7885,26.8997,26.7638,26.875,9200.0
2007-06-08 14:00:00,43.44,43.74,43.44,43.66,27300.0,26.8379,27.0233,26.8379,26.9739,27300.0
2007-06-08 14:30:00,43.63,43.66,43.58,43.58,18600.0,26.9553,26.9739,26.9244,26.9244,18600.0
2007-06-08 15:00:00,43.6,43.65,43.54,43.6,13100.0,26.9368,26.9677,26.8997,26.9368,13100.0
2007-06-08 15:30:00,43.57,43.68,43.51,43.55,27000.0,26.9182,26.9862,26.8812,26.9059,27000.0
2007-06-11 09:30:00,43.33,43.4,43.2,43.28,25800.0,26.77,26.8132,26.6897,26.7391,25800.0
2007-06-11 10:00:00,43.27,43.29,42.85,42.89,27200.0,26.7329,26.7453,26.4734,26.4981,27200.0
2007-06-11 10:30:00,42.89,42.91,42.73,42.85,46100.0,26.4981,26.5105,26.3993,26.4734,46100.0
2007-06-11 11:00:00,42.79,42.9,42.78,42.82,15100.0,26.4364,26.5043,26.4302,26.4549,15100.0
2007-06-11 11:30:00,42.8,43.03,42.79,42.92,19300.0,26.4425,26.5846,26.4364,26.5167,19300.0
2007-06-11 12:00:00,42.9,42.9,42.75,42.82,23000.0,26.5043,26.5043,26.4116,26.4549,23000.0
2007-06-11 12:30:00,42.77,43.0,42.75,42.97,20800.0,26.424,26.5661,26.4116,26.5476,20800.0
2007-06-11 13:00:00,42.95,42.98,42.85,42.89,34300.0,26.5352,26.5537,26.4734,26.4981,34300.0
2007-06-11 13:30:00,42.93,42.93,42.74,42.74,25800.0,26.5228,26.5228,26.4055,26.4055,25800.0
2007-06-11 14:00:00,42.75,42.96,42.62,42.94,51200.0,26.4116,26.5414,26.3313,26.529,51200.0
2007-06-11 14:30:00,42.91,42.99,42.81,42.89,24600.0,26.5105,26.5599,26.4487,26.4981,24600.0
2007-06-11 15:00:00,42.88,42.99,42.81,42.88,27300.0,26.492,26.5599,26.4487,26.492,27300.0
2007-06-11 15:30:00,42.87,42.95,42.66,42.72,39200.0,26.4858,26.5352,26.356,26.3931,39200.0
2007-06-12 09:30:00,42.57,42.79,42.25,42.33,69000.0,26.3004,26.4364,26.1027,26.1522,69000.0
2007-06-12 10:00:00,42.27,42.35,42.0,42.06,40000.0,26.1151,26.1645,25.9483,25.9853,40000.0
2007-06-12 10:30:00,42.07,42.24,42.04,42.24,14500.0,25.9915,26.0966,25.973,26.0966,14500.0
2007-06-12 11:00:00,42.21,42.28,42.1,42.25,29900.0,26.078,26.1213,26.0101,26.1027,29900.0
2007-06-12 11:30:00,42.21,42.32,42.0,42.01,28300.0,26.078,26.146,25.9483,25.9545,28300.0
2007-06-12 12:00:00,42.05,42.07,42.0,42.04,19300.0,25.9792,25.9915,25.9483,25.973,19300.0
2007-06-12 12:30:00,42.03,42.07,41.93,41.96,12100.0,25.9668,25.9915,25.905,25.9236,12100.0
2007-06-12 13:00:00,41.95,42.05,41.89,42.0,16900.0,25.9174,25.9792,25.8803,25.9483,16900.0
2007-06-12 13:30:00,42.02,42.24,42.01,42.1,27600.0,25.9606,26.0966,25.9545,26.0101,27600.0
2007-06-12 14:00:00,42.15,42.35,41.97,42.04,56600.0,26.041,26.1645,25.9297,25.973,56600.0
2007-06-12 14:30:00,42.07,42.16,41.97,42.05,51200.0,25.9915,26.0471,25.9297,25.9792,51200.0
2007-06-12 15:00:00,42.11,42.12,41.78,41.84,62600.0,26.0162,26.0224,25.8124,25.8494,62600.0
2007-06-12 15:30:00,41.82,41.87,41.65,41.75,61900.0,25.8371,25.868,25.732,25.7938,61900.0
2007-06-13 09:30:00,42.07,42.25,41.78,42.03,27400.0,25.9915,26.1027,25.8124,25.9668,27400.0
2007-06-13 10:00:00,42.03,42.14,41.81,42.0,49400.0,25.9668,26.0348,25.8309,25.9483,49400.0
2007-06-13 10:30:00,41.96,42.02,41.85,41.95,48000.0,25.9236,25.9606,25.8556,25.9174,48000.0
2007-06-13 11:00:00,41.93,41.97,41.9,41.96,30000.0,25.905,25.9297,25.8865,25.9236,30000.0
2007-06-13 11:30:00,41.96,42.12,41.95,42.12,23800.0,25.9236,26.0224,25.9174,26.0224,23800.0
2007-06-13 12:00:00,42.12,42.16,41.96,42.12,36800.0,26.0224,26.0471,25.9236,26.0224,36800.0
2007-06-13 12:30:00,42.12,42.18,42.06,42.06,22100.0,26.0224,26.0595,25.9853,25.9853,22100.0
2007-06-13 13:00:00,42.09,42.13,42.03,42.1,25500.0,26.0039,26.0286,25.9668,26.0101,25500.0
2007-06-13 13:30:00,42.1,42.17,42.02,42.12,23700.0,26.0101,26.0533,25.9606,26.0224,23700.0
2007-06-13 14:00:00,42.13,42.43,42.06,42.37,61600.0,26.0286,26.2139,25.9853,26.1769,61600.0
2007-06-13 14:30:00,42.36,42.49,42.3,42.41,39800.0,26.1707,26.251,26.1336,26.2016,39800.0
2007-06-13 15:00:00,42.43,42.43,42.26,42.3,26600.0,26.2139,26.2139,26.1089,26.1336,26600.0
2007-06-13 15:30:00,42.3,42.43,42.29,42.34,41200.0,26.1336,26.2139,26.1274,26.1583,41200.0
2007-06-14 09:30:00,42.25,42.44,42.11,42.43,23100.0,26.1027,26.2201,26.0162,26.2139,23100.0
2007-06-14 10:00:00,42.53,42.6,42.35,42.46,11500.0,26.2757,26.319,26.1645,26.2325,11500.0
2007-06-14 10:30:00,42.46,42.58,42.28,42.38,22900.0,26.2325,26.3066,26.1213,26.183,22900.0
2007-06-14 11:00:00,42.34,42.35,42.17,42.29,17300.0,26.1583,26.1645,26.0533,26.1274,17300.0
2007-06-14 11:30:00,42.3,42.35,42.12,42.19,15300.0,26.1336,26.1645,26.0224,26.0657,15300.0
2007-06-14 12:00:00,42.24,42.33,42.17,42.3,20400.0,26.0966,26.1522,26.0533,26.1336,20400.0
2007-06-14 12:30:00,42.27,42.33,42.1,42.1,11300.0,26.1151,26.1522,26.0101,26.0101,11300.0
2007-06-14 13:00:00,42.1,42.11,42.02,42.04,40600.0,26.0101,26.0162,25.9606,25.973,40600.0
2007-06-14 13:30:00,42.02,42.05,41.85,41.89,36200.0,25.9606,25.9792,25.8556,25.8803,36200.0
2007-06-14 14:00:00,41.91,42.01,41.82,41.96,45900.0,25.8927,25.9545,25.8371,25.9236,45900.0
2007-06-14 14:30:00,41.94,42.21,41.93,42.01,37500.0,25.9112,26.078,25.905,25.9545,37500.0
2007-06-14 15:00:00,42.01,42.1,41.95,41.95,36800.0,25.9545,26.0101,25.9174,25.9174,36800.0
2007-06-14 15:30:00,42.0,42.03,41.88,41.91,28300.0,25.9483,25.9668,25.8741,25.8927,28300.0
2007-06-15 09:30:00,42.64,42.72,42.26,42.4,201500.0,26.3437,26.3931,26.1089,26.1954,201500.0
2007-06-15 10:00:00,42.4,42.58,42.36,42.5,49600.0,26.1954,26.3066,26.1707,26.2572,49600.0
2007-06-15 10:30:00,42.59,42.71,42.5,42.66,43000.0,26.3128,26.3869,26.2572,26.356,43000.0
2007-06-15 11:00:00,42.69,42.85,42.62,42.76,42700.0,26.3746,26.4734,26.3313,26.4178,42700.0
2007-06-15 11:30:00,42.77,42.95,42.72,42.74,30800.0,26.424,26.5352,26.3931,26.4055,30800.0
2007-06-15 12:00:00,42.77,42.83,42.56,42.59,16400.0,26.424,26.4611,26.2943,26.3128,16400.0
2007-06-15 12:30:00,42.6,42.67,42.55,42.59,42300.0,26.319,26.3622,26.2881,26.3128,42300.0
2007-06-15 13:00:00,42.6,42.66,42.5,42.6,30600.0,26.319,26.356,26.2572,26.319,30600.0
2007-06-15 13:30:00,42.62,42.66,42.57,42.59,21100.0,26.3313,26.356,26.3004,26.3128,21100.0
2007-06-15 14:00:00,42.61,42.62,42.49,42.49,28800.0,26.3251,26.3313,26.251,26.251,28800.0
2007-06-15 14:30:00,42.52,42.56,42.4,42.46,32800.0,26.2695,26.2943,26.1954,26.2325,32800.0
2007-06-15 15:00:00,42.46,42.47,42.33,42.38,29000.0,26.2325,26.2387,26.1522,26.183,29000.0
2007-06-15 15:30:00,42.4,42.4,42.26,42.32,38300.0,26.1954,26.1954,26.1089,26.146,38300.0
2007-06-18 09:30:00,42.35,42.42,41.92,41.92,29300.0,26.1645,26.2078,25.8989,25.8989,29300.0
2007-06-18 10:00:00,41.92,41.95,41.79,41.84,36100.0,25.8989,25.9174,25.8185,25.8494,36100.0
2007-06-18 10:30:00,41.84,41.92,41.79,41.82,31200.0,25.8494,25.8989,25.8185,25.8371,31200.0
2007-06-18 11:00:00,41.82,41.89,41.77,41.82,31700.0,25.8371,25.8803,25.8062,25.8371,31700.0
2007-06-18 11:30:00,41.81,41.83,41.77,41.77,14400.0,25.8309,25.8432,25.8062,25.8062,14400.0
2007-06-18 12:00:00,41.77,41.84,41.6,41.75,19300.0,25.8062,25.8494,25.7012,25.7938,19300.0
2007-06-18 12:30:00,41.71,41.88,41.61,41.67,19200.0,25.7691,25.8741,25.7073,25.7444,19200.0
2007-06-18 13:00:00,41.67,41.9,41.66,41.78,25100.0,25.7444,25.8865,25.7382,25.8124,25100.0
2007-06-18 13:30:00,41.81,41.88,41.72,41.8,85700.0,25.8309,25.8741,25.7753,25.8247,85700.0
2007-06-18 14:00:00,41.8,41.83,41.74,41.81,32300.0,25.8247,25.8432,25.7876,25.8309,32300.0
2007-06-18 14:30:00,41.8,41.83,41.72,41.82,30400.0,25.8247,25.8432,25.7753,25.8371,30400.0
2007-06-18 15:00:00,41.83,41.88,41.69,41.72,23400.0,25.8432,25.8741,25.7568,25.7753,23400.0
2007-06-18 15:30:00,41.71,41.85,41.66,41.74,41100.0,25.7691,25.8556,25.7382,25.7876,41100.0
2007-06-19 09:30:00,41.15,41.4,40.85,40.93,94400.0,25.4231,25.5776,25.2378,25.2872,94400.0
2007-06-19 10:00:00,40.92,40.96,40.73,40.89,45800.0,25.281,25.3057,25.1637,25.2625,45800.0
2007-06-19 10:30:00,40.89,41.08,40.81,40.95,71300.0,25.2625,25.3799,25.2131,25.2996,71300.0
2007-06-19 11:00:00,40.99,40.99,40.65,40.7,62400.0,25.3243,25.3243,25.1142,25.1451,62400.0
2007-06-19 11:30:00,40.72,40.82,40.63,40.68,44100.0,25.1575,25.2193,25.1019,25.1328,44100.0
2007-06-19 12:00:00,40.67,40.88,40.66,40.78,88200.0,25.1266,25.2563,25.1204,25.1945,88200.0
2007-06-19 12:30:00,40.77,40.89,40.72,40.83,44100.0,25.1884,25.2625,25.1575,25.2254,44100.0
2007-06-19 13:00:00,40.84,40.87,40.75,40.82,38400.0,25.2316,25.2501,25.176,25.2193,38400.0
2007-06-19 13:30:00,40.83,40.89,40.79,40.85,51800.0,25.2254,25.2625,25.2007,25.2378,51800.0
2007-06-19 14:00:00,40.85,40.9,40.72,40.81,77400.0,25.2378,25.2687,25.1575,25.2131,77400.0
2007-06-19 14:30:00,40.81,40.87,40.76,40.84,93200.0,25.2131,25.2501,25.1822,25.2316,93200.0
2007-06-19 15:00:00,40.85,41.12,40.85,41.11,78300.0,25.2378,25.4046,25.2378,25.3984,78300.0
2007-06-19 15:30:00,41.08,41.24,41.05,41.16,138400.0,25.3799,25.4787,25.3614,25.4293,138400.0
2007-06-20 09:30:00,41.24,41.24,40.83,40.9,38500.0,25.4787,25.4787,25.2254,25.2687,38500.0
2007-06-20 10:00:00,40.85,40.92,40.6,40.89,63000.0,25.2378,25.281,25.0833,25.2625,63000.0
2007-06-20 10:30:00,40.88,41.05,40.84,40.96,46500.0,25.2563,25.3614,25.2316,25.3057,46500.0
2007-06-20 11:00:00,40.94,40.97,40.85,40.86,46100.0,25.2934,25.3119,25.2378,25.244,46100.0
2007-06-20 11:30:00,40.87,40.88,40.7,40.79,43300.0,25.2501,25.2563,25.1451,25.2007,43300.0
2007-06-20 12:00:00,40.78,40.87,40.69,40.87,19300.0,25.1945,25.2501,25.1389,25.2501,19300.0
2007-06-20 12:30:00,40.83,40.92,40.83,40.91,16500.0,25.2254,25.281,25.2254,25.2749,16500.0
2007-06-20 13:00:00,40.91,40.92,40.68,40.73,28000.0,25.2749,25.281,25.1328,25.1637,28000.0
2007-06-20 13:30:00,40.73,40.94,40.73,40.88,27500.0,25.1637,25.2934,25.1637,25.2563,27500.0
2007-06-20 14:00:00,40.88,40.93,40.7,40.81,30100.0,25.2563,25.2872,25.1451,25.2131,30100.0
2007-06-20 14:30:00,40.83,40.83,40.69,40.72,17200.0,25.2254,25.2254,25.1389,25.1575,17200.0
2007-06-20 15:00:00,40.72,40.73,40.46,40.53,70700.0,25.1575,25.1637,24.9968,25.0401,70700.0
2007-06-20 15:30:00,40.53,40.53,40.23,40.34,84300.0,25.0401,25.0401,24.8547,24.9227,84300.0
2007-06-21 09:30:00,39.94,40.06,39.49,39.53,112400.0,24.6756,24.7497,24.3976,24.4223,112400.0
2007-06-21 10:00:00,39.54,39.83,39.37,39.69,129200.0,24.4285,24.6076,24.3234,24.5211,129200.0
2007-06-21 10:30:00,39.66,39.88,39.56,39.76,83200.0,24.5026,24.6385,24.4408,24.5644,83200.0
2007-06-21 11:00:00,39.71,39.76,39.35,39.63,140500.0,24.5335,24.5644,24.3111,24.4841,140500.0
2007-06-21 11:30:00,39.61,39.71,39.45,39.61,90500.0,24.4717,24.5335,24.3728,24.4717,90500.0
2007-06-21 12:00:00,39.57,39.63,39.38,39.49,65700.0,24.447,24.4841,24.3296,24.3976,65700.0
2007-06-21 12:30:00,39.5,39.6,39.45,39.54,64800.0,24.4037,24.4655,24.3728,24.4285,64800.0
2007-06-21 13:00:00,39.51,39.67,39.45,39.58,83000.0,24.4099,24.5088,24.3728,24.4532,83000.0
2007-06-21 13:30:00,39.58,39.78,39.49,39.7,72000.0,24.4532,24.5767,24.3976,24.5273,72000.0
2007-06-21 14:00:00,39.76,39.8,39.62,39.65,59200.0,24.5644,24.5891,24.4779,24.4964,59200.0
2007-06-21 14:30:00,39.66,39.69,39.43,39.46,99100.0,24.5026,24.5211,24.3605,24.379,99100.0
2007-06-21 15:00:00,39.45,39.51,39.34,39.36,67500.0,24.3728,24.4099,24.3049,24.3172,67500.0
2007-06-21 15:30:00,39.38,39.58,39.35,39.51,119900.0,24.3296,24.4532,24.3111,24.4099,119900.0
2007-06-22 09:30:00,39.25,39.41,39.09,39.2,132900.0,24.2493,24.3481,24.1504,24.2184,132900.0
2007-06-22 10:00:00,39.2,39.33,39.13,39.21,40500.0,24.2184,24.2987,24.1751,24.2246,40500.0
2007-06-22 10:30:00,39.2,39.36,39.16,39.19,45200.0,24.2184,24.3172,24.1937,24.2122,45200.0
2007-06-22 11:00:00,39.18,39.25,39.16,39.23,33000.0,24.206,24.2493,24.1937,24.2369,33000.0
2007-06-22 11:30:00,39.24,39.37,39.17,39.3,81600.0,24.2431,24.3234,24.1999,24.2802,81600.0
2007-06-22 12:00:00,39.31,39.31,39.12,39.14,68700.0,24.2864,24.2864,24.169,24.1813,68700.0
2007-06-22 12:30:00,39.15,39.38,39.12,39.29,55700.0,24.1875,24.3296,24.169,24.274,55700.0
2007-06-22 13:00:00,39.29,39.35,39.15,39.34,51400.0,24.274,24.3111,24.1875,24.3049,51400.0
2007-06-22 13:30:00,39.35,39.39,39.2,39.36,19500.0,24.3111,24.3358,24.2184,24.3172,19500.0
2007-06-22 14:00:00,39.35,39.39,39.23,39.32,16400.0,24.3111,24.3358,24.2369,24.2925,16400.0
2007-06-22 14:30:00,39.31,39.39,39.26,39.37,21800.0,24.2864,24.3358,24.2555,24.3234,21800.0
2007-06-22 15:00:00,39.35,39.39,39.28,39.36,22600.0,24.3111,24.3358,24.2678,24.3172,22600.0
2007-06-22 15:30:00,39.36,39.45,39.15,39.23,132900.0,24.3172,24.3728,24.1875,24.2369,132900.0
2007-06-25 09:30:00,39.11,39.57,39.06,39.14,68600.0,24.1628,24.447,24.1319,24.1813,68600.0
2007-06-25 10:00:00,39.19,39.44,39.07,39.26,61600.0,24.2122,24.3667,24.1381,24.2555,61600.0
2007-06-25 10:30:00,39.24,39.58,39.19,39.47,62400.0,24.2431,24.4532,24.2122,24.3852,62400.0
2007-06-25 11:00:00,39.46,39.69,39.46,39.58,113300.0,24.379,24.5211,24.379,24.4532,113300.0
2007-06-25 11:30:00,39.58,39.58,39.3,39.4,37200.0,24.4532,24.4532,24.2802,24.342,37200.0
2007-06-25 12:00:00,39.45,39.63,39.38,39.38,41600.0,24.3728,24.4841,24.3296,24.3296,41600.0
2007-06-25 12:30:00,39.38,39.41,39.24,39.28,34500.0,24.3296,24.3481,24.2431,24.2678,34500.0
2007-06-25 13:00:00,39.28,39.43,39.28,39.33,32600.0,24.2678,24.3605,24.2678,24.2987,32600.0
2007-06-25 13:30:00,39.34,39.44,39.32,39.32,28400.0,24.3049,24.3667,24.2925,24.2925,28400.0
2007-06-25 14:00:00,39.29,39.33,39.12,39.18,49000.0,24.274,24.2987,24.169,24.206,49000.0
2007-06-25 14:30:00,39.15,39.18,39.01,39.05,65900.0,24.1875,24.206,24.101,24.1257,65900.0
2007-06-25 15:00:00,39.08,39.23,38.89,39.19,85700.0,24.1443,24.2369,24.0269,24.2122,85700.0
2007-06-25 15:30:00,39.19,39.27,38.94,39.08,72600.0,24.2122,24.2616,24.0578,24.1443,72600.0
2007-06-26 09:30:00,39.06,39.33,38.78,38.95,98700.0,24.1319,24.2987,23.9589,24.0639,98700.0
2007-06-26 10:00:00,38.9,39.15,38.75,38.77,60100.0,24.033,24.1875,23.9404,23.9527,60100.0
2007-06-26 10:30:00,38.81,39.03,38.69,38.69,51500.0,23.9774,24.1134,23.9033,23.9033,51500.0
2007-06-26 11:00:00,38.69,38.94,38.69,38.9,50600.0,23.9033,24.0578,23.9033,24.033,50600.0
2007-06-26 11:30:00,38.91,39.17,38.85,39.16,37500.0,24.0392,24.1999,24.0022,24.1937,37500.0
2007-06-26 12:00:00,39.17,39.33,39.03,39.17,38200.0,24.1999,24.2987,24.1134,24.1999,38200.0
2007-06-26 12:30:00,39.23,39.23,38.97,39.03,39900.0,24.2369,24.2369,24.0763,24.1134,39900.0
2007-06-26 13:00:00,39.02,39.12,39.0,39.05,35300.0,24.1072,24.169,24.0948,24.1257,35300.0
2007-06-26 13:30:00,39.03,39.12,39.01,39.09,33200.0,24.1134,24.169,24.101,24.1504,33200.0
2007-06-26 14:00:00,39.05,39.1,38.95,38.99,55400.0,24.1257,24.1566,24.0639,24.0887,55400.0
2007-06-26 14:30:00,38.98,39.02,38.93,38.94,48100.0,24.0825,24.1072,24.0516,24.0578,48100.0
2007-06-26 15:00:00,38.94,38.97,38.83,38.95,50800.0,24.0578,24.0763,23.9898,24.0639,50800.0
2007-06-26 15:30:00,38.95,39.01,38.9,38.95,128200.0,24.0639,24.101,24.033,24.0639,128200.0
2007-06-27 09:30:00,38.48,38.56,38.13,38.29,80800.0,24.2055,24.2558,23.9853,24.086,80800.0
2007-06-27 10:00:00,38.25,38.38,38.18,38.38,24900.0,24.0608,24.1426,24.0168,24.1426,24900.0
2007-06-27 10:30:00,38.38,38.66,38.38,38.56,73300.0,24.1426,24.3187,24.1426,24.2558,73300.0
2007-06-27 11:00:00,38.55,38.55,38.35,38.49,39400.0,24.2495,24.2495,24.1237,24.2118,39400.0
2007-06-27 11:30:00,38.49,38.49,38.33,38.44,19800.0,24.2118,24.2118,24.1111,24.1803,19800.0
2007-06-27 12:00:00,38.46,38.49,38.36,38.49,18600.0,24.1929,24.2118,24.13,24.2118,18600.0
2007-06-27 12:30:00,38.47,38.73,38.46,38.67,21800.0,24.1992,24.3627,24.1929,24.325,21800.0
2007-06-27 13:00:00,38.67,38.8,38.63,38.76,24700.0,24.325,24.4068,24.2998,24.3816,24700.0
2007-06-27 13:30:00,38.76,38.99,38.65,38.99,47200.0,24.3816,24.5263,24.3124,24.5263,47200.0
2007-06-27 14:00:00,38.97,39.26,38.97,39.25,50000.0,24.5137,24.6961,24.5137,24.6898,50000.0
2007-06-27 14:30:00,39.25,39.26,39.16,39.17,26400.0,24.6898,24.6961,24.6332,24.6395,26400.0
2007-06-27 15:00:00,39.16,39.22,38.91,39.01,38100.0,24.6332,24.671,24.476,24.5389,38100.0
2007-06-27 15:30:00,38.98,39.2,38.95,39.14,53300.0,24.52,24.6584,24.5011,24.6206,53300.0
2007-06-28 09:30:00,38.53,39.25,38.53,39.18,59800.0,24.2369,24.6898,24.2369,24.6458,59800.0
2007-06-28 10:00:00,39.19,39.33,39.01,39.33,53300.0,24.6521,24.7402,24.5389,24.7402,53300.0
2007-06-28 10:30:00,39.29,39.34,39.21,39.29,48600.0,24.715,24.7465,24.6647,24.715,48600.0
2007-06-28 11:00:00,39.29,39.34,39.21,39.33,57400.0,24.715,24.7465,24.6647,24.7402,57400.0
2007-06-28 11:30:00,39.33,39.5,39.23,39.49,31000.0,24.7402,24.8471,24.6773,24.8408,31000.0
2007-06-28 12:00:00,39.47,39.52,39.38,39.5,17200.0,24.8282,24.8597,24.7716,24.8471,17200.0
2007-06-28 12:30:00,39.5,39.64,39.43,39.5,26200.0,24.8471,24.9352,24.8031,24.8471,26200.0
2007-06-28 13:00:00,39.53,39.6,39.44,39.57,20600.0,24.866,24.91,24.8094,24.8911,20600.0
2007-06-28 13:30:00,39.56,39.67,39.51,39.63,44000.0,24.8848,24.954,24.8534,24.9289,44000.0
2007-06-28 14:00:00,39.62,39.83,39.51,39.67,65200.0,24.9226,25.0547,24.8534,24.954,65200.0
2007-06-28 14:30:00,39.69,39.72,39.51,39.55,104900.0,24.9666,24.9855,24.8534,24.8786,104900.0
2007-06-28 15:00:00,39.55,39.57,39.35,39.4,83200.0,24.8786,24.8911,24.7527,24.7842,83200.0
2007-06-28 15:30:00,39.39,39.44,39.14,39.21,73600.0,24.7779,24.8094,24.6206,24.6647,73600.0
2007-06-29 09:30:00,39.38,40.0,39.34,39.72,44100.0,24.7716,25.1616,24.7465,24.9855,44100.0
2007-06-29 10:00:00,39.71,39.86,39.56,39.71,35600.0,24.9792,25.0736,24.8848,24.9792,35600.0
2007-06-29 10:30:00,39.71,39.73,39.49,39.5,14900.0,24.9792,24.9918,24.8408,24.8471,14900.0
2007-06-29 11:00:00,39.5,39.6,39.37,39.45,25400.0,24.8471,24.91,24.7653,24.8156,25400.0
2007-06-29 11:30:00,39.47,39.48,39.24,39.35,26700.0,24.8282,24.8345,24.6836,24.7527,26700.0
2007-06-29 12:00:00,39.37,39.4,39.03,39.05,23000.0,24.7653,24.7842,24.5515,24.564,23000.0
2007-06-29 12:30:00,39.07,39.2,38.91,39.19,24600.0,24.5766,24.6584,24.476,24.6521,24600.0
2007-06-29 13:00:00,39.14,39.21,39.05,39.15,23000.0,24.6206,24.6647,24.564,24.6269,23000.0
2007-06-29 13:30:00,39.15,39.27,39.09,39.16,13000.0,24.6269,24.7024,24.5892,24.6332,13000.0
2007-06-29 14:00:00,39.17,39.17,38.98,39.07,45000.0,24.6395,24.6395,24.52,24.5766,45000.0
2007-06-29 14:30:00,39.06,39.14,38.94,38.95,29600.0,24.5703,24.6206,24.4948,24.5011,29600.0
2007-06-29 15:00:00,38.96,38.98,38.54,38.6,63800.0,24.5074,24.52,24.2432,24.281,63800.0
2007-06-29 15:30:00,38.6,38.8,38.51,38.59,63200.0,24.281,24.4068,24.2244,24.2747,63200.0
2007-07-02 09:30:00,39.01,39.14,38.73,38.95,27100.0,24.5389,24.6206,24.3627,24.5011,27100.0
2007-07-02 10:00:00,38.95,39.27,38.89,39.17,26000.0,24.5011,24.7024,24.4634,24.6395,26000.0
2007-07-02 10:30:00,39.15,39.3,39.15,39.28,31100.0,24.6269,24.7213,24.6269,24.7087,31100.0
2007-07-02 11:00:00,39.29,39.38,39.16,39.18,25500.0,24.715,24.7716,24.6332,24.6458,25500.0
2007-07-02 11:30:00,39.17,39.19,38.97,38.99,53800.0,24.6395,24.6521,24.5137,24.5263,53800.0
2007-07-02 12:00:00,39.0,39.03,38.87,38.88,31900.0,24.5326,24.5515,24.4508,24.4571,31900.0
2007-07-02 12:30:00,38.89,38.92,38.72,38.8,36900.0,24.4634,24.4823,24.3565,24.4068,36900.0
2007-07-02 13:00:00,38.79,38.93,38.69,38.87,39700.0,24.4005,24.4885,24.3376,24.4508,39700.0
2007-07-02 13:30:00,38.87,39.03,38.85,39.01,38200.0,24.4508,24.5515,24.4382,24.5389,38200.0
2007-07-02 14:00:00,39.0,39.15,39.0,39.03,51100.0,24.5326,24.6269,24.5326,24.5515,51100.0
2007-07-02 14:30:00,39.07,39.17,39.03,39.11,61900.0,24.5766,24.6395,24.5515,24.6018,61900.0
2007-07-02 15:00:00,39.11,39.13,39.07,39.11,54600.0,24.6018,24.6144,24.5766,24.6018,54600.0
2007-07-02 15:30:00,39.12,39.17,39.03,39.15,71600.0,24.6081,24.6395,24.5515,24.6269,71600.0
2007-07-03 09:30:00,39.25,39.38,39.04,39.17,13800.0,24.6898,24.7716,24.5577,24.6395,13800.0
2007-07-03 10:00:00,39.14,39.21,39.04,39.17,61900.0,24.6206,24.6647,24.5577,24.6395,61900.0
2007-07-03 10:30:00,39.16,39.2,39.14,39.15,62400.0,24.6332,24.6584,24.6206,24.6269,62400.0
2007-07-03 11:00:00,39.15,39.19,38.94,38.96,31800.0,24.6269,24.6521,24.4948,24.5074,31800.0
2007-07-03 11:30:00,39.0,39.03,38.88,38.99,12300.0,24.5326,24.5515,24.4571,24.5263,12300.0
2007-07-03 12:00:00,38.99,39.06,38.93,39.06,15200.0,24.5263,24.5703,24.4885,24.5703,15200.0
2007-07-03 12:30:00,39.06,39.12,38.85,38.87,37500.0,24.5703,24.6081,24.4382,24.4508,37500.0
2007-07-05 09:30:00,39.19,39.41,39.13,39.29,61400.0,24.6521,24.7905,24.6144,24.715,61400.0
2007-07-05 10:00:00,39.25,39.42,39.2,39.36,21800.0,24.6898,24.7968,24.6584,24.759,21800.0
2007-07-05 10:30:00,39.39,39.49,39.24,39.43,20700.0,24.7779,24.8408,24.6836,24.8031,20700.0
2007-07-05 11:00:00,39.42,39.42,39.22,39.34,19400.0,24.7968,24.7968,24.671,24.7465,19400.0
2007-07-05 11:30:00,39.31,39.39,39.25,39.28,19200.0,24.7276,24.7779,24.6898,24.7087,19200.0
2007-07-05 12:00:00,39.27,39.37,39.13,39.14,25400.0,24.7024,24.7653,24.6144,24.6206,25400.0
2007-07-05 12:30:00,39.13,39.25,39.05,39.12,46300.0,24.6144,24.6898,24.564,24.6081,46300.0
2007-07-05 13:00:00,39.12,39.27,39.12,39.25,22500.0,24.6081,24.7024,24.6081,24.6898,22500.0
2007-07-05 13:30:00,39.25,39.28,39.18,39.22,37500.0,24.6898,24.7087,24.6458,24.671,37500.0
2007-07-05 14:00:00,39.18,39.35,39.18,39.32,24400.0,24.6458,24.7527,24.6458,24.7339,24400.0
2007-07-05 14:30:00,39.33,39.37,39.21,39.24,32400.0,24.7402,24.7653,24.6647,24.6836,32400.0
2007-07-05 15:00:00,39.24,39.31,39.2,39.3,40500.0,24.6836,24.7276,24.6584,24.7213,40500.0
2007-07-05 15:30:00,39.28,39.37,39.26,39.3,55500.0,24.7087,24.7653,24.6961,24.7213,55500.0
2007-07-06 09:30:00,39.43,39.43,38.87,39.01,34700.0,24.8031,24.8031,24.4508,24.5389,34700.0
2007-07-06 10:00:00,39.02,39.21,39.01,39.16,29800.0,24.5452,24.6647,24.5389,24.6332,29800.0
2007-07-06 10:30:00,39.14,39.33,39.08,39.24,21400.0,24.6206,24.7402,24.5829,24.6836,21400.0
2007-07-06 11:00:00,39.25,39.48,39.23,39.41,23600.0,24.6898,24.8345,24.6773,24.7905,23600.0
2007-07-06 11:30:00,39.42,39.55,39.37,39.4,18600.0,24.7968,24.8786,24.7653,24.7842,18600.0
2007-07-06 12:00:00,39.42,39.44,39.31,39.42,18800.0,24.7968,24.8094,24.7276,24.7968,18800.0
2007-07-06 12:30:00,39.43,39.43,39.33,39.43,17200.0,24.8031,24.8031,24.7402,24.8031,17200.0
2007-07-06 13:00:00,39.42,39.45,39.3,39.35,20600.0,24.7968,24.8156,24.7213,24.7527,20600.0
2007-07-06 13:30:00,39.33,39.52,39.33,39.45,14900.0,24.7402,24.8597,24.7402,24.8156,14900.0
2007-07-06 14:00:00,39.46,39.48,39.35,39.42,16200.0,24.8219,24.8345,24.7527,24.7968,16200.0
2007-07-06 14:30:00,39.42,39.57,39.36,39.42,25400.0,24.7968,24.8911,24.759,24.7968,25400.0
2007-07-06 15:00:00,39.42,39.48,39.32,39.43,31100.0,24.7968,24.8345,24.7339,24.8031,31100.0
2007-07-06 15:30:00,39.43,39.43,39.17,39.2,40700.0,24.8031,24.8031,24.6395,24.6584,40700.0
2007-07-09 09:30:00,39.3,39.52,38.93,38.96,28500.0,24.7213,24.8597,24.4885,24.5074,28500.0
2007-07-09 10:00:00,38.96,38.98,38.79,38.79,43000.0,24.5074,24.52,24.4005,24.4005,43000.0
2007-07-09 10:30:00,38.78,38.79,38.47,38.47,56300.0,24.3942,24.4005,24.1992,24.1992,56300.0
2007-07-09 11:00:00,38.47,38.69,38.47,38.64,60700.0,24.1992,24.3376,24.1992,24.3061,60700.0
2007-07-09 11:30:00,38.62,38.62,38.48,38.51,42300.0,24.2935,24.2935,24.2055,24.2244,42300.0
2007-07-09 12:00:00,38.51,38.63,38.48,38.59,73800.0,24.2244,24.2998,24.2055,24.2747,73800.0
2007-07-09 12:30:00,38.59,38.7,38.52,38.53,25700.0,24.2747,24.3439,24.2306,24.2369,25700.0
2007-07-09 13:00:00,38.54,38.62,38.5,38.54,23100.0,24.2432,24.2935,24.2181,24.2432,23100.0
2007-07-09 13:30:00,38.54,38.69,38.52,38.61,67100.0,24.2432,24.3376,24.2306,24.2873,67100.0
2007-07-09 14:00:00,38.59,38.64,38.5,38.51,33800.0,24.2747,24.3061,24.2181,24.2244,33800.0
2007-07-09 14:30:00,38.51,38.76,38.51,38.69,36200.0,24.2244,24.3816,24.2244,24.3376,36200.0
2007-07-09 15:00:00,38.68,38.78,38.61,38.72,47700.0,24.3313,24.3942,24.2873,24.3565,47700.0
2007-07-09 15:30:00,38.72,38.73,38.55,38.6,73300.0,24.3565,24.3627,24.2495,24.281,73300.0
2007-07-10 09:30:00,38.85,38.85,38.33,38.52,69500.0,24.4382,24.4382,24.1111,24.2306,69500.0
2007-07-10 10:00:00,38.47,38.61,38.38,38.38,17700.0,24.1992,24.2873,24.1426,24.1426,17700.0
2007-07-10 10:30:00,38.4,38.42,38.18,38.39,34500.0,24.1552,24.1677,24.0168,24.1489,34500.0
2007-07-10 11:00:00,38.39,38.54,38.38,38.4,22900.0,24.1489,24.2432,24.1426,24.1552,22900.0
2007-07-10 11:30:00,38.39,38.48,38.38,38.45,34200.0,24.1489,24.2055,24.1426,24.1866,34200.0
2007-07-10 12:00:00,38.45,38.45,38.25,38.25,27500.0,24.1866,24.1866,24.0608,24.0608,27500.0
2007-07-10 12:30:00,38.25,38.4,38.25,38.35,20500.0,24.0608,24.1552,24.0608,24.1237,20500.0
2007-07-10 13:00:00,38.35,38.45,38.21,38.23,33000.0,24.1237,24.1866,24.0356,24.0482,33000.0
2007-07-10 13:30:00,38.23,38.29,38.0,38.22,31500.0,24.0482,24.086,23.9035,24.0419,31500.0
2007-07-10 14:00:00,38.19,38.36,38.11,38.28,41100.0,24.0231,24.13,23.9727,24.0797,41100.0
2007-07-10 14:30:00,38.28,38.48,38.23,38.35,34600.0,24.0797,24.2055,24.0482,24.1237,34600.0
2007-07-10 15:00:00,38.35,38.38,38.19,38.32,40100.0,24.1237,24.1426,24.0231,24.1048,40100.0
2007-07-10 15:30:00,38.32,38.34,37.92,37.94,67000.0,24.1048,24.1174,23.8532,23.8658,67000.0
2007-07-11 09:30:00,37.89,37.99,37.73,37.73,73500.0,23.8343,23.8973,23.7337,23.7337,73500.0
2007-07-11 10:00:00,37.73,37.95,37.72,37.86,40700.0,23.7337,23.8721,23.7274,23.8155,40700.0
2007-07-11 10:30:00,37.94,37.98,37.76,37.95,34000.0,23.8658,23.891,23.7526,23.8721,34000.0
2007-07-11 11:00:00,37.93,38.21,37.93,38.2,29500.0,23.8595,24.0356,23.8595,24.0293,29500.0
2007-07-11 11:30:00,38.19,38.35,38.18,38.32,29400.0,24.0231,24.1237,24.0168,24.1048,29400.0
2007-07-11 12:00:00,38.31,38.41,38.25,38.39,22800.0,24.0985,24.1614,24.0608,24.1489,22800.0
2007-07-11 12:30:00,38.38,38.41,38.25,38.37,31700.0,24.1426,24.1614,24.0608,24.1363,31700.0
2007-07-11 13:00:00,38.36,38.41,38.25,38.32,26400.0,24.13,24.1614,24.0608,24.1048,26400.0
2007-07-11 13:30:00,38.33,38.49,38.21,38.21,38100.0,24.1111,24.2118,24.0356,24.0356,38100.0
2007-07-11 14:00:00,38.19,38.42,38.1,38.41,47200.0,24.0231,24.1677,23.9664,24.1614,47200.0
2007-07-11 14:30:00,38.4,38.44,38.25,38.3,30100.0,24.1552,24.1803,24.0608,24.0923,30100.0
2007-07-11 15:00:00,38.29,38.4,38.24,38.37,20600.0,24.086,24.1552,24.0545,24.1363,20600.0
2007-07-11 15:30:00,38.36,38.38,38.24,38.38,36200.0,24.13,24.1426,24.0545,24.1426,36200.0
2007-07-12 09:30:00,38.25,38.5,38.15,38.49,62000.0,24.0608,24.2181,23.9979,24.2118,62000.0
2007-07-12 10:00:00,38.49,38.64,38.41,38.6,24600.0,24.2118,24.3061,24.1614,24.281,24600.0
2007-07-12 10:30:00,38.6,38.75,38.53,38.74,99800.0,24.281,24.3753,24.2369,24.369,99800.0
2007-07-12 11:00:00,38.74,38.74,38.47,38.53,56800.0,24.369,24.369,24.1992,24.2369,56800.0
2007-07-12 11:30:00,38.55,38.73,38.55,38.65,10000.0,24.2495,24.3627,24.2495,24.3124,10000.0
2007-07-12 12:00:00,38.67,38.79,38.62,38.78,14200.0,24.325,24.4005,24.2935,24.3942,14200.0
2007-07-12 12:30:00,38.77,38.79,38.69,38.76,14800.0,24.3879,24.4005,24.3376,24.3816,14800.0
2007-07-12 13:00:00,38.77,38.84,38.77,38.82,15000.0,24.3879,24.4319,24.3879,24.4194,15000.0
2007-07-12 13:30:00,38.8,38.99,38.78,38.81,39300.0,24.4068,24.5263,24.3942,24.4131,39300.0
2007-07-12 14:00:00,38.83,38.91,38.79,38.82,64900.0,24.4256,24.476,24.4005,24.4194,64900.0
2007-07-12 14:30:00,38.82,39.0,38.8,38.92,70500.0,24.4194,24.5326,24.4068,24.4823,70500.0
2007-07-12 15:00:00,38.91,39.04,38.88,38.98,53900.0,24.476,24.5577,24.4571,24.52,53900.0
2007-07-12 15:30:00,38.99,39.29,38.95,39.25,97400.0,24.5263,24.715,24.5011,24.6898,97400.0
2007-07-13 09:30:00,39.6,39.73,39.5,39.5,41100.0,24.91,24.9918,24.8471,24.8471,41100.0
2007-07-13 10:00:00,39.53,39.82,39.34,39.76,69200.0,24.866,25.0484,24.7465,25.0107,69200.0
2007-07-13 10:30:00,39.75,40.05,39.72,40.01,178600.0,25.0044,25.1931,24.9855,25.1679,178600.0
2007-07-13 11:00:00,40.01,40.1,40.01,40.08,95100.0,25.1679,25.2245,25.1679,25.2119,95100.0
2007-07-13 11:30:00,40.08,40.1,39.97,39.97,44500.0,25.2119,25.2245,25.1428,25.1428,44500.0
2007-07-13 12:00:00,39.98,40.25,39.96,40.24,49800.0,25.149,25.3189,25.1365,25.3126,49800.0
2007-07-13 12:30:00,40.24,40.53,40.19,40.5,49900.0,25.3126,25.495,25.2811,25.4761,49900.0
2007-07-13 13:00:00,40.5,40.53,40.47,40.5,25300.0,25.4761,25.495,25.4573,25.4761,25300.0
2007-07-13 13:30:00,40.5,40.62,40.5,40.57,24400.0,25.4761,25.5516,25.4761,25.5202,24400.0
2007-07-13 14:00:00,40.57,40.62,40.5,40.54,37500.0,25.5202,25.5516,25.4761,25.5013,37500.0
2007-07-13 14:30:00,40.54,40.86,40.52,40.81,48700.0,25.5013,25.7026,25.4887,25.6711,48700.0
2007-07-13 15:00:00,40.81,40.82,40.67,40.82,49600.0,25.6711,25.6774,25.5831,25.6774,49600.0
2007-07-13 15:30:00,40.83,40.86,40.67,40.77,94100.0,25.6837,25.7026,25.5831,25.646,94100.0
2007-07-16 09:30:00,40.67,40.9,40.55,40.75,40800.0,25.5831,25.7278,25.5076,25.6334,40800.0
2007-07-16 10:00:00,40.73,40.8,40.63,40.8,26800.0,25.6208,25.6649,25.5579,25.6649,26800.0
2007-07-16 10:30:00,40.8,40.86,40.75,40.79,32400.0,25.6649,25.7026,25.6334,25.6586,32400.0
2007-07-16 11:00:00,40.79,40.96,40.72,40.93,26900.0,25.6586,25.7655,25.6145,25.7466,26900.0
2007-07-16 11:30:00,40.94,41.03,40.92,41.0,30700.0,25.7529,25.8095,25.7403,25.7907,30700.0
2007-07-16 12:00:00,41.01,41.01,40.82,40.85,30300.0,25.797,25.797,25.6774,25.6963,30300.0
2007-07-16 12:30:00,40.86,41.02,40.85,40.98,23300.0,25.7026,25.8032,25.6963,25.7781,23300.0
2007-07-16 13:00:00,40.98,41.02,40.91,41.0,51500.0,25.7781,25.8032,25.734,25.7907,51500.0
2007-07-16 13:30:00,40.99,41.06,40.91,40.97,45500.0,25.7844,25.8284,25.734,25.7718,45500.0
2007-07-16 14:00:00,40.96,41.01,40.86,41.01,36800.0,25.7655,25.797,25.7026,25.797,36800.0
2007-07-16 14:30:00,41.0,41.05,40.86,40.96,80200.0,25.7907,25.8221,25.7026,25.7655,80200.0
2007-07-16 15:00:00,40.95,40.97,40.85,40.87,87700.0,25.7592,25.7718,25.6963,25.7089,87700.0
2007-07-16 15:30:00,40.86,40.87,40.49,40.49,83500.0,25.7026,25.7089,25.4699,25.4699,83500.0
2007-07-17 09:30:00,40.49,41.15,40.36,40.98,79500.0,25.4699,25.885,25.3881,25.7781,79500.0
2007-07-17 10:00:00,40.96,41.08,40.88,41.03,74500.0,25.7655,25.841,25.7152,25.8095,74500.0
2007-07-17 10:30:00,41.02,41.13,40.87,41.05,85200.0,25.8032,25.8724,25.7089,25.8221,85200.0
2007-07-17 11:00:00,41.04,41.22,40.99,41.17,60300.0,25.8158,25.9291,25.7844,25.8976,60300.0
2007-07-17 11:30:00,41.17,41.27,41.17,41.22,35000.0,25.8976,25.9605,25.8976,25.9291,35000.0
2007-07-17 12:00:00,41.22,41.22,41.1,41.1,43400.0,25.9291,25.9291,25.8536,25.8536,43400.0
2007-07-17 12:30:00,41.09,41.1,40.99,41.0,19300.0,25.8473,25.8536,25.7844,25.7907,19300.0
2007-07-17 13:00:00,40.99,41.09,40.95,40.97,31800.0,25.7844,25.8473,25.7592,25.7718,31800.0
2007-07-17 13:30:00,40.97,41.2,40.9,41.15,46700.0,25.7718,25.9165,25.7278,25.885,46700.0
2007-07-17 14:00:00,41.15,41.26,41.06,41.09,35800.0,25.885,25.9542,25.8284,25.8473,35800.0
2007-07-17 14:30:00,41.09,41.2,41.01,41.09,28200.0,25.8473,25.9165,25.797,25.8473,28200.0
2007-07-17 15:00:00,41.09,41.11,40.87,40.93,69400.0,25.8473,25.8599,25.7089,25.7466,69400.0
2007-07-17 15:30:00,40.93,40.98,40.7,40.77,127500.0,25.7466,25.7781,25.602,25.646,127500.0
2007-07-18 09:30:00,40.63,40.68,40.28,40.5,38800.0,25.5579,25.5894,25.3378,25.4761,38800.0
2007-07-18 10:00:00,40.54,40.6,40.23,40.43,45400.0,25.5013,25.539,25.3063,25.4321,45400.0
2007-07-18 10:30:00,40.47,40.47,40.22,40.37,33000.0,25.4573,25.4573,25.3,25.3944,33000.0
2007-07-18 11:00:00,40.4,40.47,40.27,40.27,15800.0,25.4132,25.4573,25.3315,25.3315,15800.0
2007-07-18 11:30:00,40.25,40.3,40.16,40.19,63000.0,25.3189,25.3503,25.2623,25.2811,63000.0
2007-07-18 12:00:00,40.18,40.35,40.14,40.3,32800.0,25.2748,25.3818,25.2497,25.3503,32800.0
2007-07-18 12:30:00,40.33,40.59,40.3,40.4,41700.0,25.3692,25.5328,25.3503,25.4132,41700.0
2007-07-18 13:00:00,40.39,40.42,40.2,40.31,12100.0,25.4069,25.4258,25.2874,25.3566,12100.0
2007-07-18 13:30:00,40.33,40.58,40.3,40.51,25600.0,25.3692,25.5265,25.3503,25.4824,25600.0
2007-07-18 14:00:00,40.52,40.6,40.49,40.59,37100.0,25.4887,25.539,25.4699,25.5328,37100.0
2007-07-18 14:30:00,40.58,40.61,40.48,40.58,25500.0,25.5265,25.5453,25.4636,25.5265,25500.0
2007-07-18 15:00:00,40.58,40.6,40.39,40.4,27500.0,25.5265,25.539,25.4069,25.4132,27500.0
2007-07-18 15:30:00,40.41,40.72,40.38,40.67,64900.0,25.4195,25.6145,25.4007,25.5831,64900.0
2007-07-19 09:30:00,40.73,41.25,40.57,41.25,28000.0,25.6208,25.9479,25.5202,25.9479,28000.0
2007-07-19 10:00:00,41.25,41.4,41.06,41.25,43700.0,25.9479,26.0423,25.8284,25.9479,43700.0
2007-07-19 10:30:00,41.25,41.28,41.11,41.28,17300.0,25.9479,25.9668,25.8599,25.9668,17300.0
2007-07-19 11:00:00,41.25,41.39,41.25,41.3,25900.0,25.9479,26.036,25.9479,25.9794,25900.0
2007-07-19 11:30:00,41.3,41.42,41.28,41.32,14200.0,25.9794,26.0549,25.9668,25.992,14200.0
2007-07-19 12:00:00,41.31,41.41,41.2,41.36,19400.0,25.9857,26.0486,25.9165,26.0171,19400.0
2007-07-19 12:30:00,41.36,41.48,41.28,41.38,18900.0,26.0171,26.0926,25.9668,26.0297,18900.0
2007-07-19 13:00:00,41.39,41.45,41.26,41.4,17900.0,26.036,26.0737,25.9542,26.0423,17900.0
2007-07-19 13:30:00,41.4,41.43,41.31,41.32,12500.0,26.0423,26.0612,25.9857,25.992,12500.0
2007-07-19 14:00:00,41.31,41.37,41.2,41.26,39500.0,25.9857,26.0234,25.9165,25.9542,39500.0
2007-07-19 14:30:00,41.25,41.45,41.22,41.34,19600.0,25.9479,26.0737,25.9291,26.0045,19600.0
2007-07-19 15:00:00,41.34,41.47,41.24,41.34,34200.0,26.0045,26.0863,25.9416,26.0045,34200.0
2007-07-19 15:30:00,41.34,41.36,41.12,41.21,57100.0,26.0045,26.0171,25.8661,25.9228,57100.0
2007-07-20 09:30:00,41.53,41.53,40.44,40.56,80800.0,26.1241,26.1241,25.4384,25.5139,80800.0
2007-07-20 10:00:00,40.56,40.68,40.46,40.65,22800.0,25.5139,25.5894,25.451,25.5705,22800.0
2007-07-20 10:30:00,40.67,40.74,40.47,40.64,21200.0,25.5831,25.6271,25.4573,25.5642,21200.0
2007-07-20 11:00:00,40.64,40.79,40.31,40.36,28000.0,25.5642,25.6586,25.3566,25.3881,28000.0
2007-07-20 11:30:00,40.32,40.43,40.04,40.08,42200.0,25.3629,25.4321,25.1868,25.2119,42200.0
2007-07-20 12:00:00,40.05,40.58,40.04,40.57,26800.0,25.1931,25.5265,25.1868,25.5202,26800.0
2007-07-20 12:30:00,40.57,40.6,40.11,40.14,25300.0,25.5202,25.539,25.2308,25.2497,25300.0
2007-07-20 13:00:00,40.18,40.46,40.12,40.31,18400.0,25.2748,25.451,25.2371,25.3566,18400.0
2007-07-20 13:30:00,40.3,40.59,40.26,40.48,18600.0,25.3503,25.5328,25.3252,25.4636,18600.0
2007-07-20 14:00:00,40.44,40.89,40.33,40.68,44700.0,25.4384,25.7215,25.3692,25.5894,44700.0
2007-07-20 14:30:00,40.66,40.72,40.53,40.67,39600.0,25.5768,25.6145,25.495,25.5831,39600.0
2007-07-20 15:00:00,40.67,40.75,40.34,40.61,33300.0,25.5831,25.6334,25.3755,25.5453,33300.0
2007-07-20 15:30:00,40.58,40.58,40.29,40.32,40800.0,25.5265,25.5265,25.344,25.3629,40800.0
2007-07-23 09:30:00,40.37,40.56,39.81,39.82,69300.0,25.3944,25.5139,25.0421,25.0484,69300.0
2007-07-23 10:00:00,39.85,40.0,39.71,39.86,29900.0,25.0673,25.1616,24.9792,25.0736,29900.0
2007-07-23 10:30:00,39.88,40.01,39.81,39.96,23600.0,25.0861,25.1679,25.0421,25.1365,23600.0
2007-07-23 11:00:00,39.98,40.13,39.96,40.1,28100.0,25.149,25.2434,25.1365,25.2245,28100.0
2007-07-23 11:30:00,40.1,40.12,39.89,39.98,40500.0,25.2245,25.2371,25.0924,25.149,40500.0
2007-07-23 12:00:00,39.98,40.12,39.95,40.0,42800.0,25.149,25.2371,25.1302,25.1616,42800.0
2007-07-23 12:30:00,39.99,40.09,39.86,39.93,55100.0,25.1553,25.2182,25.0736,25.1176,55100.0
2007-07-23 13:00:00,39.95,39.96,39.81,39.88,60500.0,25.1302,25.1365,25.0421,25.0861,60500.0
2007-07-23 13:30:00,39.87,40.0,39.82,39.92,26100.0,25.0798,25.1616,25.0484,25.1113,26100.0
2007-07-23 14:00:00,39.93,39.99,39.86,39.96,38200.0,25.1176,25.1553,25.0736,25.1365,38200.0
2007-07-23 14:30:00,39.92,40.13,39.92,40.01,25600.0,25.1113,25.2434,25.1113,25.1679,25600.0
2007-07-23 15:00:00,40.04,40.07,39.95,40.01,30300.0,25.1868,25.2057,25.1302,25.1679,30300.0
2007-07-23 15:30:00,39.99,40.0,39.86,39.97,60500.0,25.1553,25.1616,25.0736,25.1428,60500.0
2007-07-24 09:30:00,39.9,39.98,39.75,39.95,50900.0,25.0987,25.149,25.0044,25.1302,50900.0
2007-07-24 10:00:00,39.97,40.16,39.75,39.9,63800.0,25.1428,25.2623,25.0044,25.0987,63800.0
2007-07-24 10:30:00,39.86,40.17,39.82,40.17,84700.0,25.0736,25.2686,25.0484,25.2686,84700.0
2007-07-24 11:00:00,40.18,40.18,39.94,40.0,36200.0,25.2748,25.2748,25.1239,25.1616,36200.0
2007-07-24 11:30:00,39.99,40.15,39.9,40.05,76900.0,25.1553,25.256,25.0987,25.1931,76900.0
2007-07-24 12:00:00,40.05,40.12,39.9,40.09,30800.0,25.1931,25.2371,25.0987,25.2182,30800.0
2007-07-24 12:30:00,40.1,40.13,39.97,40.07,28200.0,25.2245,25.2434,25.1428,25.2057,28200.0
2007-07-24 13:00:00,40.04,40.14,39.91,39.97,31200.0,25.1868,25.2497,25.105,25.1428,31200.0
2007-07-24 13:30:00,39.99,40.1,39.94,40.02,36000.0,25.1553,25.2245,25.1239,25.1742,36000.0
2007-07-24 14:00:00,40.0,40.0,39.81,39.92,59700.0,25.1616,25.1616,25.0421,25.1113,59700.0
2007-07-24 14:30:00,39.92,39.95,39.6,39.61,81600.0,25.1113,25.1302,24.91,24.9163,81600.0
2007-07-24 15:00:00,39.6,39.74,39.48,39.56,64800.0,24.91,24.9981,24.8345,24.8848,64800.0
2007-07-24 15:30:00,39.56,39.75,39.38,39.39,185800.0,24.8848,25.0044,24.7716,24.7779,185800.0
2007-07-25 09:30:00,42.7,42.7,40.0,41.0,131100.0,26.86,26.86,25.1616,25.7907,131100.0
2007-07-25 10:00:00,40.99,41.26,40.55,40.61,176300.0,25.7844,25.9542,25.5076,25.5453,176300.0
2007-07-25 10:30:00,40.59,40.68,39.65,40.55,246200.0,25.5328,25.5894,24.9415,25.5076,246200.0
2007-07-25 11:00:00,40.47,40.65,40.0,40.29,60200.0,25.4573,25.5705,25.1616,25.344,60200.0
2007-07-25 11:30:00,40.29,40.88,40.29,40.74,90200.0,25.344,25.7152,25.344,25.6271,90200.0
2007-07-25 12:00:00,40.74,40.77,39.93,39.95,65700.0,25.6271,25.646,25.1176,25.1302,65700.0
2007-07-25 12:30:00,39.94,40.08,39.69,40.0,52900.0,25.1239,25.2119,24.9666,25.1616,52900.0
2007-07-25 13:00:00,39.99,40.25,39.87,39.9,90400.0,25.1553,25.3189,25.0798,25.0987,90400.0
2007-07-25 13:30:00,39.89,40.09,39.7,39.71,91300.0,25.0924,25.2182,24.9729,24.9792,91300.0
2007-07-25 14:00:00,39.72,40.19,39.72,40.04,102800.0,24.9855,25.2811,24.9855,25.1868,102800.0
2007-07-25 14:30:00,40.02,40.08,39.75,39.93,63700.0,25.1742,25.2119,25.0044,25.1176,63700.0
2007-07-25 15:00:00,39.91,40.25,39.9,39.97,114200.0,25.105,25.3189,25.0987,25.1428,114200.0
2007-07-25 15:30:00,39.94,40.29,39.9,40.2,130700.0,25.1239,25.344,25.0987,25.2874,130700.0
2007-07-26 09:30:00,39.5,39.66,39.25,39.54,76500.0,24.8471,24.9477,24.6898,24.8723,76500.0
2007-07-26 10:00:00,39.54,40.06,39.4,39.78,114500.0,24.8723,25.1994,24.7842,25.0232,114500.0
2007-07-26 10:30:00,39.82,39.99,39.47,39.5,73500.0,25.0484,25.1553,24.8282,24.8471,73500.0
2007-07-26 11:00:00,39.57,39.64,39.06,39.33,133600.0,24.8911,24.9352,24.5703,24.7402,133600.0
2007-07-26 11:30:00,39.29,39.47,39.05,39.37,92400.0,24.715,24.8282,24.564,24.7653,92400.0
2007-07-26 12:00:00,39.37,39.59,39.02,39.08,69200.0,24.7653,24.9037,24.5452,24.5829,69200.0
2007-07-26 12:30:00,39.07,39.67,38.93,39.52,100900.0,24.5766,24.954,24.4885,24.8597,100900.0
2007-07-26 13:00:00,39.57,39.95,39.37,39.85,85100.0,24.8911,25.1302,24.7653,25.0673,85100.0
2007-07-26 13:30:00,39.86,40.05,39.49,39.51,84700.0,25.0736,25.1931,24.8408,24.8534,84700.0
2007-07-26 14:00:00,39.5,39.69,39.5,39.6,85300.0,24.8471,24.9666,24.8471,24.91,85300.0
2007-07-26 14:30:00,39.56,39.75,39.5,39.58,75100.0,24.8848,25.0044,24.8471,24.8974,75100.0
2007-07-26 15:00:00,39.63,40.52,39.54,40.07,133000.0,24.9289,25.4887,24.8723,25.2057,133000.0
2007-07-26 15:30:00,40.07,40.1,39.82,40.05,237200.0,25.2057,25.2245,25.0484,25.1931,237200.0
2007-07-27 09:30:00,39.09,40.17,39.09,39.54,101700.0,24.5892,25.2686,24.5892,24.8723,101700.0
2007-07-27 10:00:00,39.5,40.02,39.4,39.98,109700.0,24.8471,25.1742,24.7842,25.149,109700.0
2007-07-27 10:30:00,39.94,40.03,39.51,39.55,41800.0,25.1239,25.1805,24.8534,24.8786,41800.0
2007-07-27 11:00:00,39.55,39.68,39.49,39.5,42900.0,24.8786,24.9603,24.8408,24.8471,42900.0
2007-07-27 11:30:00,39.51,39.64,39.32,39.46,59100.0,24.8534,24.9352,24.7339,24.8219,59100.0
2007-07-27 12:00:00,39.45,39.53,39.26,39.26,136000.0,24.8156,24.866,24.6961,24.6961,136000.0
2007-07-27 12:30:00,39.28,39.44,39.11,39.27,72800.0,24.7087,24.8094,24.6018,24.7024,72800.0
2007-07-27 13:00:00,39.26,39.63,39.25,39.45,69400.0,24.6961,24.9289,24.6898,24.8156,69400.0
2007-07-27 13:30:00,39.46,39.79,39.31,39.69,54100.0,24.8219,25.0295,24.7276,24.9666,54100.0
2007-07-27 14:00:00,39.65,39.65,39.28,39.38,72900.0,24.9415,24.9415,24.7087,24.7716,72900.0
2007-07-27 14:30:00,39.37,39.54,39.3,39.44,64200.0,24.7653,24.8723,24.7213,24.8094,64200.0
2007-07-27 15:00:00,39.43,39.49,39.1,39.19,75500.0,24.8031,24.8408,24.5955,24.6521,75500.0
2007-07-27 15:30:00,39.17,39.2,39.0,39.02,177700.0,24.6395,24.6584,24.5326,24.5452,177700.0
2007-07-30 09:30:00,38.78,39.32,38.78,39.1,63600.0,24.3942,24.7339,24.3942,24.5955,63600.0
2007-07-30 10:00:00,39.12,39.12,38.87,39.02,75800.0,24.6081,24.6081,24.4508,24.5452,75800.0
2007-07-30 10:30:00,39.03,39.06,38.82,38.82,90100.0,24.5515,24.5703,24.4194,24.4194,90100.0
2007-07-30 11:00:00,38.89,39.02,38.68,38.85,91400.0,24.4634,24.5452,24.3313,24.4382,91400.0
2007-07-30 11:30:00,38.89,39.0,38.69,38.92,75300.0,24.4634,24.5326,24.3376,24.4823,75300.0
2007-07-30 12:00:00,38.91,38.98,38.84,38.87,57400.0,24.476,24.52,24.4319,24.4508,57400.0
2007-07-30 12:30:00,38.86,39.02,38.82,38.93,59000.0,24.4445,24.5452,24.4194,24.4885,59000.0
2007-07-30 13:00:00,38.92,38.99,38.8,38.81,42200.0,24.4823,24.5263,24.4068,24.4131,42200.0
2007-07-30 13:30:00,38.8,39.1,38.7,38.93,48700.0,24.4068,24.5955,24.3439,24.4885,48700.0
2007-07-30 14:00:00,38.95,39.26,38.91,39.0,54300.0,24.5011,24.6961,24.476,24.5326,54300.0
2007-07-30 14:30:00,38.98,39.09,38.78,38.79,50600.0,24.52,24.5892,24.3942,24.4005,50600.0
2007-07-30 15:00:00,38.76,39.02,38.75,38.91,64100.0,24.3816,24.5452,24.3753,24.476,64100.0
2007-07-30 15:30:00,38.91,38.98,38.67,38.7,129300.0,24.476,24.52,24.325,24.3439,129300.0
2007-07-31 09:30:00,39.3,40.39,39.22,40.23,102600.0,24.7213,25.4069,24.671,25.3063,102600.0
2007-07-31 10:00:00,40.25,40.36,39.66,39.67,44400.0,25.3189,25.3881,24.9477,24.954,44400.0
2007-07-31 10:30:00,39.66,39.67,39.2,39.37,110000.0,24.9477,24.954,24.6584,24.7653,110000.0
2007-07-31 11:00:00,39.39,40.17,39.25,40.06,44000.0,24.7779,25.2686,24.6898,25.1994,44000.0
2007-07-31 11:30:00,40.06,40.14,39.94,40.05,22700.0,25.1994,25.2497,25.1239,25.1931,22700.0
2007-07-31 12:00:00,40.04,40.09,39.75,39.91,20300.0,25.1868,25.2182,25.0044,25.105,20300.0
2007-07-31 12:30:00,39.89,39.98,39.71,39.93,18700.0,25.0924,25.149,24.9792,25.1176,18700.0
2007-07-31 13:00:00,39.97,40.15,39.84,39.85,17000.0,25.1428,25.256,25.061,25.0673,17000.0
2007-07-31 13:30:00,39.85,39.88,39.47,39.77,17600.0,25.0673,25.0861,24.8282,25.0169,17600.0
2007-07-31 14:00:00,39.79,39.94,39.5,39.53,29600.0,25.0295,25.1239,24.8471,24.866,29600.0
2007-07-31 14:30:00,39.52,39.59,38.99,39.3,70300.0,24.8597,24.9037,24.5263,24.7213,70300.0
2007-07-31 15:00:00,39.26,39.98,39.26,39.28,49500.0,24.6961,25.149,24.6961,24.7087,49500.0
2007-07-31 15:30:00,39.26,39.48,38.5,38.62,334900.0,24.6961,24.8345,24.2181,24.2935,334900.0
2007-08-01 09:30:00,38.5,38.58,37.46,37.7,132900.0,24.2181,24.2684,23.5639,23.7148,132900.0
2007-08-01 10:00:00,37.75,38.39,37.66,38.0,63400.0,23.7463,24.1489,23.6897,23.9035,63400.0
2007-08-01 10:30:00,38.05,38.21,37.73,37.8,68200.0,23.935,24.0356,23.7337,23.7777,68200.0
2007-08-01 11:00:00,37.8,38.34,37.59,38.02,45200.0,23.7777,24.1174,23.6456,23.9161,45200.0
2007-08-01 11:30:00,38.01,38.31,37.89,38.21,27000.0,23.9098,24.0985,23.8343,24.0356,27000.0
2007-08-01 12:00:00,38.27,38.95,38.12,38.57,29800.0,24.0734,24.5011,23.979,24.2621,29800.0
2007-08-01 12:30:00,38.59,38.78,38.3,38.37,22500.0,24.2747,24.3942,24.0923,24.1363,22500.0
2007-08-01 13:00:00,38.36,38.36,37.89,38.0,27500.0,24.13,24.13,23.8343,23.9035,27500.0
2007-08-01 13:30:00,38.06,38.22,37.95,38.08,39700.0,23.9413,24.0419,23.8721,23.9539,39700.0
2007-08-01 14:00:00,38.04,38.33,37.96,38.21,31000.0,23.9287,24.1111,23.8784,24.0356,31000.0
2007-08-01 14:30:00,38.19,38.42,37.66,37.84,38000.0,24.0231,24.1677,23.6897,23.8029,38000.0
2007-08-01 15:00:00,37.78,38.03,37.66,38.0,39500.0,23.7652,23.9224,23.6897,23.9035,39500.0
2007-08-01 15:30:00,37.96,39.14,37.94,38.99,72400.0,23.8784,24.6206,23.8658,24.5263,72400.0
2007-08-02 09:30:00,38.89,40.0,38.89,39.91,48800.0,24.4634,25.1616,24.4634,25.105,48800.0
2007-08-02 10:00:00,39.91,40.0,39.32,39.44,35900.0,25.105,25.1616,24.7339,24.8094,35900.0
2007-08-02 10:30:00,39.44,39.56,39.2,39.36,50200.0,24.8094,24.8848,24.6584,24.759,50200.0
2007-08-02 11:00:00,39.35,39.48,39.12,39.36,33500.0,24.7527,24.8345,24.6081,24.759,33500.0
2007-08-02 11:30:00,39.34,39.55,39.0,39.49,26700.0,24.7465,24.8786,24.5326,24.8408,26700.0
2007-08-02 12:00:00,39.49,39.69,39.4,39.52,20200.0,24.8408,24.9666,24.7842,24.8597,20200.0
2007-08-02 12:30:00,39.49,39.56,39.3,39.32,22800.0,24.8408,24.8848,24.7213,24.7339,22800.0
2007-08-02 13:00:00,39.27,39.42,39.05,39.2,21700.0,24.7024,24.7968,24.564,24.6584,21700.0
2007-08-02 13:30:00,39.25,39.51,39.01,39.37,39300.0,24.6898,24.8534,24.5389,24.7653,39300.0
2007-08-02 14:00:00,39.38,39.53,39.22,39.37,39400.0,24.7716,24.866,24.671,24.7653,39400.0
2007-08-02 14:30:00,39.4,39.5,39.07,39.34,27900.0,24.7842,24.8471,24.5766,24.7465,27900.0
2007-08-02 15:00:00,39.29,39.73,39.17,39.69,56800.0,24.715,24.9918,24.6395,24.9666,56800.0
2007-08-02 15:30:00,39.64,39.78,39.45,39.75,96600.0,24.9352,25.0232,24.8156,25.0044,96600.0
2007-08-03 09:30:00,39.7,39.78,39.27,39.38,85500.0,24.9729,25.0232,24.7024,24.7716,85500.0
2007-08-03 10:00:00,39.33,39.8,39.21,39.54,76500.0,24.7402,25.0358,24.6647,24.8723,76500.0
2007-08-03 10:30:00,39.58,39.65,39.18,39.45,91900.0,24.8974,24.9415,24.6458,24.8156,91900.0
2007-08-03 11:00:00,39.41,39.53,39.25,39.35,67700.0,24.7905,24.866,24.6898,24.7527,67700.0
2007-08-03 11:30:00,39.37,39.51,39.25,39.33,31200.0,24.7653,24.8534,24.6898,24.7402,31200.0
2007-08-03 12:00:00,39.34,39.54,39.34,39.43,57600.0,24.7465,24.8723,24.7465,24.8031,57600.0
2007-08-03 12:30:00,39.44,39.55,39.28,39.39,31700.0,24.8094,24.8786,24.7087,24.7779,31700.0
2007-08-03 13:00:00,39.4,39.52,39.22,39.29,28700.0,24.7842,24.8597,24.671,24.715,28700.0
2007-08-03 13:30:00,39.29,39.59,39.12,39.49,75500.0,24.715,24.9037,24.6081,24.8408,75500.0
2007-08-03 14:00:00,39.48,39.56,39.08,39.08,38900.0,24.8345,24.8848,24.5829,24.5829,38900.0
2007-08-03 14:30:00,39.08,39.42,38.8,39.0,56400.0,24.5829,24.7968,24.4068,24.5326,56400.0
2007-08-03 15:00:00,39.0,39.22,38.74,38.83,50500.0,24.5326,24.671,24.369,24.4256,50500.0
2007-08-03 15:30:00,38.83,38.99,38.62,38.79,140700.0,24.4256,24.5263,24.2935,24.4005,140700.0
2007-08-06 09:30:00,38.91,39.26,37.8,38.22,113400.0,24.476,24.6961,23.7777,24.0419,113400.0
2007-08-06 10:00:00,38.29,38.43,37.91,37.95,94500.0,24.086,24.174,23.8469,23.8721,94500.0
2007-08-06 10:30:00,37.91,38.33,37.74,37.93,85400.0,23.8469,24.1111,23.74,23.8595,85400.0
2007-08-06 11:00:00,38.0,38.29,37.8,38.03,48500.0,23.9035,24.086,23.7777,23.9224,48500.0
2007-08-06 11:30:00,38.03,38.2,37.75,37.89,414000.0,23.9224,24.0293,23.7463,23.8343,414000.0
2007-08-06 12:00:00,37.87,37.96,37.75,37.96,35400.0,23.8218,23.8784,23.7463,23.8784,35400.0
2007-08-06 12:30:00,38.0,38.25,37.92,37.99,84300.0,23.9035,24.0608,23.8532,23.8973,84300.0
2007-08-06 13:00:00,37.98,38.13,37.66,38.08,40600.0,23.891,23.9853,23.6897,23.9539,40600.0
2007-08-06 13:30:00,38.05,38.13,37.81,37.91,55200.0,23.935,23.9853,23.784,23.8469,55200.0
2007-08-06 14:00:00,37.91,38.6,37.91,38.29,51200.0,23.8469,24.281,23.8469,24.086,51200.0
2007-08-06 14:30:00,38.24,38.36,37.85,38.01,148700.0,24.0545,24.13,23.8092,23.9098,148700.0
2007-08-06 15:00:00,38.01,38.25,37.93,38.15,199200.0,23.9098,24.0608,23.8595,23.9979,199200.0
2007-08-06 15:30:00,38.09,38.3,37.8,38.21,218100.0,23.9602,24.0923,23.7777,24.0356,218100.0
2007-08-07 09:30:00,38.16,38.16,37.75,38.07,40200.0,24.0042,24.0042,23.7463,23.9476,40200.0
2007-08-07 10:00:00,38.06,38.5,37.99,38.44,36100.0,23.9413,24.2181,23.8973,24.1803,36100.0
2007-08-07 10:30:00,38.44,38.91,38.39,38.82,91300.0,24.1803,24.476,24.1489,24.4194,91300.0
2007-08-07 11:00:00,38.81,38.82,38.31,38.37,50100.0,24.4131,24.4194,24.0985,24.1363,50100.0
2007-08-07 11:30:00,38.43,38.62,38.24,38.57,31900.0,24.174,24.2935,24.0545,24.2621,31900.0
2007-08-07 12:00:00,38.57,39.06,38.57,38.95,43300.0,24.2621,24.5703,24.2621,24.5011,43300.0
2007-08-07 12:30:00,38.98,39.11,38.65,38.7,48000.0,24.52,24.6018,24.3124,24.3439,48000.0
2007-08-07 13:00:00,38.71,39.08,38.7,38.95,43300.0,24.3502,24.5829,24.3439,24.5011,43300.0
2007-08-07 13:30:00,38.97,39.23,38.91,39.23,47800.0,24.5137,24.6773,24.476,24.6773,47800.0
2007-08-07 14:00:00,39.24,39.48,38.37,38.53,74500.0,24.6836,24.8345,24.1363,24.2369,74500.0
2007-08-07 14:30:00,38.49,39.35,38.0,39.35,63200.0,24.2118,24.7527,23.9035,24.7527,63200.0
2007-08-07 15:00:00,39.27,39.55,38.91,39.14,68500.0,24.7024,24.8786,24.476,24.6206,68500.0
2007-08-07 15:30:00,39.2,39.55,39.08,39.25,130400.0,24.6584,24.8786,24.5829,24.6898,130400.0
2007-08-08 09:30:00,39.78,40.92,39.74,40.5,100600.0,25.0232,25.7403,24.9981,25.4761,100600.0
2007-08-08 10:00:00,40.53,40.98,40.44,40.9,56600.0,25.495,25.7781,25.4384,25.7278,56600.0
2007-08-08 10:30:00,40.88,41.72,40.83,41.17,97200.0,25.7152,26.2436,25.6837,25.8976,97200.0
2007-08-08 11:00:00,41.19,41.19,40.53,40.54,68500.0,25.9102,25.9102,25.495,25.5013,68500.0
2007-08-08 11:30:00,40.54,40.7,40.46,40.54,90700.0,25.5013,25.602,25.451,25.5013,90700.0
2007-08-08 12:00:00,40.53,40.67,40.37,40.51,78900.0,25.495,25.5831,25.3944,25.4824,78900.0
2007-08-08 12:30:00,40.57,40.93,40.54,40.86,49300.0,25.5202,25.7466,25.5013,25.7026,49300.0
2007-08-08 13:00:00,40.86,41.05,40.84,40.9,44500.0,25.7026,25.8221,25.69,25.7278,44500.0
2007-08-08 13:30:00,40.94,41.53,40.94,41.39,43200.0,25.7529,26.1241,25.7529,26.036,43200.0
2007-08-08 14:00:00,41.38,41.39,40.62,40.7,145000.0,26.0297,26.036,25.5516,25.602,145000.0
2007-08-08 14:30:00,40.68,40.78,39.88,40.13,124300.0,25.5894,25.6523,25.0861,25.2434,124300.0
2007-08-08 15:00:00,40.14,40.39,39.57,39.69,89600.0,25.2497,25.4069,24.8911,24.9666,89600.0
2007-08-08 15:30:00,39.76,41.0,39.51,40.5,121600.0,25.0107,25.7907,24.8534,25.4761,121600.0
2007-08-09 09:30:00,40.0,40.71,39.81,40.38,70900.0,25.1616,25.6082,25.0421,25.4007,70900.0
2007-08-09 10:00:00,40.38,40.99,40.26,40.44,103400.0,25.4007,25.7844,25.3252,25.4384,103400.0
2007-08-09 10:30:00,40.47,40.63,40.17,40.51,109700.0,25.4573,25.5579,25.2686,25.4824,109700.0
2007-08-09 11:00:00,40.55,40.78,40.42,40.59,75800.0,25.5076,25.6523,25.4258,25.5328,75800.0
2007-08-09 11:30:00,40.61,41.13,40.55,41.0,70900.0,25.5453,25.8724,25.5076,25.7907,70900.0
2007-08-09 12:00:00,41.0,41.43,40.97,41.22,111600.0,25.7907,26.0612,25.7718,25.9291,111600.0
2007-08-09 12:30:00,41.2,41.2,40.63,40.63,75500.0,25.9165,25.9165,25.5579,25.5579,75500.0
2007-08-09 13:00:00,40.59,40.6,39.92,40.14,99700.0,25.5328,25.539,25.1113,25.2497,99700.0
2007-08-09 13:30:00,40.16,40.64,40.16,40.47,57900.0,25.2623,25.5642,25.2623,25.4573,57900.0
2007-08-09 14:00:00,40.45,40.83,40.21,40.66,88500.0,25.4447,25.6837,25.2937,25.5768,88500.0
2007-08-09 14:30:00,40.61,40.85,39.8,39.82,106900.0,25.5453,25.6963,25.0358,25.0484,106900.0
2007-08-09 15:00:00,39.81,40.55,39.65,40.26,58400.0,25.0421,25.5076,24.9415,25.3252,58400.0
2007-08-09 15:30:00,40.29,40.68,40.2,40.38,122700.0,25.344,25.5894,25.2874,25.4007,122700.0
2007-08-10 09:30:00,39.45,39.8,39.4,39.54,74400.0,24.8156,25.0358,24.7842,24.8723,74400.0
2007-08-10 10:00:00,39.58,40.24,39.51,39.85,57500.0,24.8974,25.3126,24.8534,25.0673,57500.0
2007-08-10 10:30:00,39.85,40.29,39.61,40.14,68000.0,25.0673,25.344,24.9163,25.2497,68000.0
2007-08-10 11:00:00,40.15,40.97,40.14,40.89,53000.0,25.256,25.7718,25.2497,25.7215,53000.0
2007-08-10 11:30:00,40.87,40.99,40.37,40.72,66700.0,25.7089,25.7844,25.3944,25.6145,66700.0
2007-08-10 12:00:00,40.69,40.75,40.28,40.3,88700.0,25.5957,25.6334,25.3378,25.3503,88700.0
2007-08-10 12:30:00,40.28,40.39,40.0,40.02,34700.0,25.3378,25.4069,25.1616,25.1742,34700.0
2007-08-10 13:00:00,40.03,40.39,39.99,40.0,58400.0,25.1805,25.4069,25.1553,25.1616,58400.0
2007-08-10 13:30:00,40.04,40.32,39.99,40.1,39700.0,25.1868,25.3629,25.1553,25.2245,39700.0
2007-08-10 14:00:00,40.15,40.37,39.67,40.22,48400.0,25.256,25.3944,24.954,25.3,48400.0
2007-08-10 14:30:00,40.15,40.36,40.0,40.24,30500.0,25.256,25.3881,25.1616,25.3126,30500.0
2007-08-10 15:00:00,40.31,40.52,40.04,40.47,37600.0,25.3566,25.4887,25.1868,25.4573,37600.0
2007-08-10 15:30:00,40.46,40.68,39.68,39.72,79000.0,25.451,25.5894,24.9603,24.9855,79000.0
2007-08-13 09:30:00,40.02,40.52,39.6,39.98,27500.0,25.1742,25.4887,24.91,25.149,27500.0
2007-08-13 10:00:00,40.0,40.12,39.59,39.79,38000.0,25.1616,25.2371,24.9037,25.0295,38000.0
2007-08-13 10:30:00,39.72,40.31,39.7,40.3,28700.0,24.9855,25.3566,24.9729,25.3503,28700.0
2007-08-13 11:00:00,40.3,40.5,40.04,40.26,36100.0,25.3503,25.4761,25.1868,25.3252,36100.0
2007-08-13 11:30:00,40.22,40.46,39.92,40.16,30000.0,25.3,25.451,25.1113,25.2623,30000.0
2007-08-13 12:00:00,40.2,40.29,40.06,40.1,37400.0,25.2874,25.344,25.1994,25.2245,37400.0
2007-08-13 12:30:00,40.1,40.28,40.02,40.22,50200.0,25.2245,25.3378,25.1742,25.3,50200.0
2007-08-13 13:00:00,40.2,40.25,39.68,39.85,28400.0,25.2874,25.3189,24.9603,25.0673,28400.0
2007-08-13 13:30:00,39.81,40.13,39.74,40.06,16700.0,25.0421,25.2434,24.9981,25.1994,16700.0
2007-08-13 14:00:00,40.05,40.23,39.73,40.18,23700.0,25.1931,25.3063,24.9918,25.2748,23700.0
2007-08-13 14:30:00,40.17,40.18,39.83,39.83,24400.0,25.2686,25.2748,25.0547,25.0547,24400.0
2007-08-13 15:00:00,39.86,40.03,39.68,40.03,23000.0,25.0736,25.1805,24.9603,25.1805,23000.0
2007-08-13 15:30:00,40.02,40.07,39.8,39.8,42000.0,25.1742,25.2057,25.0358,25.0358,42000.0
2007-08-14 09:30:00,39.56,40.25,39.56,40.07,29600.0,24.8848,25.3189,24.8848,25.2057,29600.0
2007-08-14 10:00:00,40.05,40.16,39.69,39.69,30500.0,25.1931,25.2623,24.9666,24.9666,30500.0
2007-08-14 10:30:00,39.69,40.03,39.51,39.6,23100.0,24.9666,25.1805,24.8534,24.91,23100.0
2007-08-14 11:00:00,39.61,39.68,39.17,39.4,90300.0,24.9163,24.9603,24.6395,24.7842,90300.0
2007-08-14 11:30:00,39.4,39.9,39.37,39.44,43600.0,24.7842,25.0987,24.7653,24.8094,43600.0
2007-08-14 12:00:00,39.43,39.74,39.41,39.51,22000.0,24.8031,24.9981,24.7905,24.8534,22000.0
2007-08-14 12:30:00,39.53,39.85,39.39,39.76,32400.0,24.866,25.0673,24.7779,25.0107,32400.0
2007-08-14 13:00:00,39.83,39.88,39.64,39.65,62300.0,25.0547,25.0861,24.9352,24.9415,62300.0
2007-08-14 13:30:00,39.7,39.75,39.45,39.49,36500.0,24.9729,25.0044,24.8156,24.8408,36500.0
2007-08-14 14:00:00,39.46,39.56,39.14,39.4,45000.0,24.8219,24.8848,24.6206,24.7842,45000.0
2007-08-14 14:30:00,39.32,39.4,39.09,39.2,44300.0,24.7339,24.7842,24.5892,24.6584,44300.0
2007-08-14 15:00:00,39.24,39.51,39.09,39.45,52700.0,24.6836,24.8534,24.5892,24.8156,52700.0
2007-08-14 15:30:00,39.46,39.51,39.22,39.29,138700.0,24.8219,24.8534,24.671,24.715,138700.0
2007-08-15 09:30:00,39.17,40.4,38.96,40.27,43300.0,24.6395,25.4132,24.5074,25.3315,43300.0
2007-08-15 10:00:00,40.29,40.44,39.25,39.98,73100.0,25.344,25.4384,24.6898,25.149,73100.0
2007-08-15 10:30:00,40.02,40.1,39.58,39.58,60200.0,25.1742,25.2245,24.8974,24.8974,60200.0
2007-08-15 11:00:00,39.58,39.71,39.3,39.48,33100.0,24.8974,24.9792,24.7213,24.8345,33100.0
2007-08-15 11:30:00,39.48,39.5,38.43,38.68,59300.0,24.8345,24.8471,24.174,24.3313,59300.0
2007-08-15 12:00:00,38.66,38.71,38.25,38.42,72500.0,24.3187,24.3502,24.0608,24.1677,72500.0
2007-08-15 12:30:00,38.36,38.44,38.0,38.11,102400.0,24.13,24.1803,23.9035,23.9727,102400.0
2007-08-15 13:00:00,38.1,38.58,38.0,38.49,64300.0,23.9664,24.2684,23.9035,24.2118,64300.0
2007-08-15 13:30:00,38.49,38.7,38.45,38.63,72800.0,24.2118,24.3439,24.1866,24.2998,72800.0
2007-08-15 14:00:00,38.65,38.7,38.11,38.12,67400.0,24.3124,24.3439,23.9727,23.979,67400.0
2007-08-15 14:30:00,38.15,38.22,37.91,38.05,91600.0,23.9979,24.0419,23.8469,23.935,91600.0
2007-08-15 15:00:00,38.04,38.2,37.75,37.92,75400.0,23.9287,24.0293,23.7463,23.8532,75400.0
2007-08-15 15:30:00,37.92,38.0,37.6,37.64,88700.0,23.8532,23.9035,23.6519,23.6771,88700.0
2007-08-16 09:30:00,37.5,38.31,37.38,37.45,87000.0,23.589,24.0985,23.5135,23.5576,87000.0
2007-08-16 10:00:00,37.47,37.88,37.4,37.48,63000.0,23.5701,23.8281,23.5261,23.5764,63000.0
2007-08-16 10:30:00,37.41,37.78,37.27,37.44,132900.0,23.5324,23.7652,23.4443,23.5513,132900.0
2007-08-16 11:00:00,37.45,37.7,37.18,37.24,134600.0,23.5576,23.7148,23.3877,23.4255,134600.0
2007-08-16 11:30:00,37.26,37.26,36.51,37.0,129900.0,23.4381,23.4381,22.9663,23.2745,129900.0
2007-08-16 12:00:00,37.0,37.36,36.88,37.13,127300.0,23.2745,23.501,23.199,23.3563,127300.0
2007-08-16 12:30:00,37.17,37.34,36.54,37.1,210000.0,23.3814,23.4884,22.9851,23.3374,210000.0
2007-08-16 13:00:00,37.15,37.93,36.88,37.27,161600.0,23.3689,23.8595,23.199,23.4443,161600.0
2007-08-16 13:30:00,37.28,37.95,37.02,37.94,184800.0,23.4506,23.8721,23.2871,23.8658,184800.0
2007-08-16 14:00:00,37.94,38.8,37.88,38.55,122100.0,23.8658,24.4068,23.8281,24.2495,122100.0
2007-08-16 14:30:00,38.58,38.58,37.93,38.1,49500.0,24.2684,24.2684,23.8595,23.9664,49500.0
2007-08-16 15:00:00,38.11,38.52,37.73,38.25,43400.0,23.9727,24.2306,23.7337,24.0608,43400.0
2007-08-16 15:30:00,38.24,39.43,38.24,39.0,136100.0,24.0545,24.8031,24.0545,24.5326,136100.0
2007-08-17 09:30:00,40.54,41.0,40.06,40.82,139300.0,25.5013,25.7907,25.1994,25.6774,139300.0
2007-08-17 10:00:00,40.75,41.47,40.69,40.76,106800.0,25.6334,26.0863,25.5957,25.6397,106800.0
2007-08-17 10:30:00,40.76,40.93,39.91,40.27,92600.0,25.6397,25.7466,25.105,25.3315,92600.0
2007-08-17 11:00:00,40.33,40.58,39.75,39.99,49500.0,25.3692,25.5265,25.0044,25.1553,49500.0
2007-08-17 11:30:00,40.01,40.45,39.94,40.0,128900.0,25.1679,25.4447,25.1239,25.1616,128900.0
2007-08-17 12:00:00,40.09,40.19,39.68,39.86,62200.0,25.2182,25.2811,24.9603,25.0736,62200.0
2007-08-17 12:30:00,39.86,40.32,39.86,40.25,40400.0,25.0736,25.3629,25.0736,25.3189,40400.0
2007-08-17 13:00:00,40.21,40.5,40.15,40.26,66700.0,25.2937,25.4761,25.256,25.3252,66700.0
2007-08-17 13:30:00,40.23,40.28,39.98,40.06,27700.0,25.3063,25.3378,25.149,25.1994,27700.0
2007-08-17 14:00:00,39.99,40.41,39.93,40.25,28700.0,25.1553,25.4195,25.1176,25.3189,28700.0
2007-08-17 14:30:00,40.26,40.48,40.21,40.43,17300.0,25.3252,25.4636,25.2937,25.4321,17300.0
2007-08-17 15:00:00,40.42,40.7,40.2,40.24,46800.0,25.4258,25.602,25.2874,25.3126,46800.0
2007-08-17 15:30:00,40.32,40.74,40.28,40.45,93200.0,25.3629,25.6271,25.3378,25.4447,93200.0
2007-08-20 09:30:00,40.8,41.0,40.31,41.0,40800.0,25.6649,25.7907,25.3566,25.7907,40800.0
2007-08-20 10:00:00,41.01,41.47,40.97,41.29,46900.0,25.797,26.0863,25.7718,25.9731,46900.0
2007-08-20 10:30:00,41.28,41.53,41.2,41.39,33200.0,25.9668,26.1241,25.9165,26.036,33200.0
2007-08-20 11:00:00,41.4,41.64,41.32,41.57,67300.0,26.0423,26.1932,25.992,26.1492,67300.0
2007-08-20 11:30:00,41.57,41.62,40.97,41.01,25600.0,26.1492,26.1807,25.7718,25.797,25600.0
2007-08-20 12:00:00,41.0,41.1,40.65,40.84,35100.0,25.7907,25.8536,25.5705,25.69,35100.0
2007-08-20 12:30:00,40.84,40.93,40.62,40.8,22900.0,25.69,25.7466,25.5516,25.6649,22900.0
2007-08-20 13:00:00,40.67,40.81,40.52,40.72,26000.0,25.5831,25.6711,25.4887,25.6145,26000.0
2007-08-20 13:30:00,40.7,41.15,40.54,40.68,25700.0,25.602,25.885,25.5013,25.5894,25700.0
2007-08-20 14:00:00,40.68,40.82,40.55,40.78,27000.0,25.5894,25.6774,25.5076,25.6523,27000.0
2007-08-20 14:30:00,40.86,41.17,40.81,41.17,25100.0,25.7026,25.8976,25.6711,25.8976,25100.0
2007-08-20 15:00:00,41.18,41.41,40.87,40.9,47000.0,25.9039,26.0486,25.7089,25.7278,47000.0
2007-08-20 15:30:00,40.87,40.9,40.57,40.6,118200.0,25.7089,25.7278,25.5202,25.539,118200.0
2007-08-21 09:30:00,40.52,41.0,40.29,40.66,30700.0,25.4887,25.7907,25.344,25.5768,30700.0
2007-08-21 10:00:00,40.61,40.68,40.36,40.53,18900.0,25.5453,25.5894,25.3881,25.495,18900.0
2007-08-21 10:30:00,40.53,40.7,40.4,40.45,18400.0,25.495,25.602,25.4132,25.4447,18400.0
2007-08-21 11:00:00,40.42,40.47,40.28,40.46,51700.0,25.4258,25.4573,25.3378,25.451,51700.0
2007-08-21 11:30:00,40.46,40.48,40.33,40.44,47000.0,25.451,25.4636,25.3692,25.4384,47000.0
2007-08-21 12:00:00,40.45,40.45,40.33,40.43,37000.0,25.4447,25.4447,25.3692,25.4321,37000.0
2007-08-21 12:30:00,40.39,40.45,40.3,40.4,47400.0,25.4069,25.4447,25.3503,25.4132,47400.0
2007-08-21 13:00:00,40.4,40.45,40.37,40.39,43300.0,25.4132,25.4447,25.3944,25.4069,43300.0
2007-08-21 13:30:00,40.39,40.66,40.39,40.66,32700.0,25.4069,25.5768,25.4069,25.5768,32700.0
2007-08-21 14:00:00,40.65,40.88,40.63,40.85,46900.0,25.5705,25.7152,25.5579,25.6963,46900.0
2007-08-21 14:30:00,40.87,41.02,40.74,40.96,35600.0,25.7089,25.8032,25.6271,25.7655,35600.0
2007-08-21 15:00:00,40.98,41.28,40.85,41.21,38700.0,25.7781,25.9668,25.6963,25.9228,38700.0
2007-08-21 15:30:00,41.22,41.41,41.07,41.37,78300.0,25.9291,26.0486,25.8347,26.0234,78300.0
2007-08-22 09:30:00,41.5,42.16,41.46,41.74,61800.0,26.1052,26.5203,26.08,26.2562,61800.0
2007-08-22 10:00:00,41.72,42.1,41.66,41.98,26600.0,26.2436,26.4826,26.2058,26.4071,26600.0
2007-08-22 10:30:00,41.93,41.93,41.71,41.74,21800.0,26.3757,26.3757,26.2373,26.2562,21800.0
2007-08-22 11:00:00,41.78,41.78,41.52,41.63,21900.0,26.2813,26.2813,26.1178,26.187,21900.0
2007-08-22 11:30:00,41.61,41.73,41.49,41.5,18000.0,26.1744,26.2499,26.0989,26.1052,18000.0
2007-08-22 12:00:00,41.45,41.47,41.16,41.22,52600.0,26.0737,26.0863,25.8913,25.9291,52600.0
2007-08-22 12:30:00,41.25,41.4,41.13,41.25,27200.0,25.9479,26.0423,25.8724,25.9479,27200.0
2007-08-22 13:00:00,41.24,41.31,41.05,41.22,18600.0,25.9416,25.9857,25.8221,25.9291,18600.0
2007-08-22 13:30:00,41.26,41.4,41.17,41.36,24200.0,25.9542,26.0423,25.8976,26.0171,24200.0
2007-08-22 14:00:00,41.39,41.39,41.14,41.14,18100.0,26.036,26.036,25.8787,25.8787,18100.0
2007-08-22 14:30:00,41.14,41.31,41.08,41.3,9900.0,25.8787,25.9857,25.841,25.9794,9900.0
2007-08-22 15:00:00,41.32,41.39,41.12,41.24,36600.0,25.992,26.036,25.8661,25.9416,36600.0
2007-08-22 15:30:00,41.23,41.34,40.74,40.86,139400.0,25.9353,26.0045,25.6271,25.7026,139400.0
2007-08-23 09:30:00,41.2,41.28,40.67,40.75,37700.0,25.9165,25.9668,25.5831,25.6334,37700.0
2007-08-23 10:00:00,40.78,40.88,40.62,40.87,20400.0,25.6523,25.7152,25.5516,25.7089,20400.0
2007-08-23 10:30:00,40.87,40.94,40.77,40.8,33800.0,25.7089,25.7529,25.646,25.6649,33800.0
2007-08-23 11:00:00,40.8,40.82,40.64,40.67,21000.0,25.6649,25.6774,25.5642,25.5831,21000.0
2007-08-23 11:30:00,40.65,40.69,40.56,40.61,45100.0,25.5705,25.5957,25.5139,25.5453,45100.0
2007-08-23 12:00:00,40.61,40.7,40.58,40.7,15400.0,25.5453,25.602,25.5265,25.602,15400.0
2007-08-23 12:30:00,40.69,40.7,40.56,40.64,27300.0,25.5957,25.602,25.5139,25.5642,27300.0
2007-08-23 13:00:00,40.65,40.66,40.35,40.35,28300.0,25.5705,25.5768,25.3818,25.3818,28300.0
2007-08-23 13:30:00,40.37,40.71,40.35,40.71,26100.0,25.3944,25.6082,25.3818,25.6082,26100.0
2007-08-23 14:00:00,40.71,40.71,40.43,40.45,22700.0,25.6082,25.6082,25.4321,25.4447,22700.0
2007-08-23 14:30:00,40.45,40.52,40.03,40.08,47000.0,25.4447,25.4887,25.1805,25.2119,47000.0
2007-08-23 15:00:00,40.09,40.13,39.87,39.99,174600.0,25.2182,25.2434,25.0798,25.1553,174600.0
2007-08-23 15:30:00,39.99,40.14,39.92,40.04,116800.0,25.1553,25.2497,25.1113,25.1868,116800.0
2007-08-24 09:30:00,40.06,40.06,39.56,39.73,16600.0,25.1994,25.1994,24.8848,24.9918,16600.0
2007-08-24 10:00:00,39.79,39.98,39.57,39.8,27800.0,25.0295,25.149,24.8911,25.0358,27800.0
2007-08-24 10:30:00,39.8,39.85,39.7,39.84,16800.0,25.0358,25.0673,24.9729,25.061,16800.0
2007-08-24 11:00:00,39.85,39.87,39.7,39.8,15200.0,25.0673,25.0798,24.9729,25.0358,15200.0
2007-08-24 11:30:00,39.76,39.85,39.69,39.82,18200.0,25.0107,25.0673,24.9666,25.0484,18200.0
2007-08-24 12:00:00,39.82,39.96,39.75,39.92,20100.0,25.0484,25.1365,25.0044,25.1113,20100.0
2007-08-24 12:30:00,39.92,39.92,39.62,39.65,46700.0,25.1113,25.1113,24.9226,24.9415,46700.0
2007-08-24 13:00:00,39.64,39.67,39.54,39.54,17700.0,24.9352,24.954,24.8723,24.8723,17700.0
2007-08-24 13:30:00,39.54,39.65,39.54,39.62,31700.0,24.8723,24.9415,24.8723,24.9226,31700.0
2007-08-24 14:00:00,39.61,39.76,39.43,39.46,175300.0,24.9163,25.0107,24.8031,24.8219,175300.0
2007-08-24 14:30:00,39.45,39.57,39.43,39.55,54400.0,24.8156,24.8911,24.8031,24.8786,54400.0
2007-08-24 15:00:00,39.55,39.63,39.51,39.59,152700.0,24.8786,24.9289,24.8534,24.9037,152700.0
2007-08-24 15:30:00,39.56,39.67,39.35,39.45,202400.0,24.8848,24.954,24.7527,24.8156,202400.0
2007-08-27 09:30:00,39.51,39.6,39.26,39.51,31600.0,24.8534,24.91,24.6961,24.8534,31600.0
2007-08-27 10:00:00,39.56,39.61,39.3,39.34,40900.0,24.8848,24.9163,24.7213,24.7465,40900.0
2007-08-27 10:30:00,39.34,39.5,39.28,39.5,31700.0,24.7465,24.8471,24.7087,24.8471,31700.0
2007-08-27 11:00:00,39.48,39.49,39.33,39.42,26400.0,24.8345,24.8408,24.7402,24.7968,26400.0
2007-08-27 11:30:00,39.39,39.64,39.35,39.57,15700.0,24.7779,24.9352,24.7527,24.8911,15700.0
2007-08-27 12:00:00,39.59,39.86,39.59,39.79,37500.0,24.9037,25.0736,24.9037,25.0295,37500.0
2007-08-27 12:30:00,39.84,39.93,39.8,39.89,25800.0,25.061,25.1176,25.0358,25.0924,25800.0
2007-08-27 13:00:00,39.91,40.0,39.86,39.91,63700.0,25.105,25.1616,25.0736,25.105,63700.0
2007-08-27 13:30:00,39.92,39.93,39.7,39.79,70900.0,25.1113,25.1176,24.9729,25.0295,70900.0
2007-08-27 14:00:00,39.74,39.9,39.74,39.88,51400.0,24.9981,25.0987,24.9981,25.0861,51400.0
2007-08-27 14:30:00,39.89,40.07,39.89,40.0,26300.0,25.0924,25.2057,25.0924,25.1616,26300.0
2007-08-27 15:00:00,39.99,40.08,39.94,40.0,33200.0,25.1553,25.2119,25.1239,25.1616,33200.0
2007-08-27 15:30:00,40.05,40.13,39.77,39.88,46800.0,25.1931,25.2434,25.0169,25.0861,46800.0
2007-08-28 09:30:00,39.62,39.63,39.32,39.48,42500.0,24.9226,24.9289,24.7339,24.8345,42500.0
2007-08-28 10:00:00,39.53,39.74,39.43,39.61,30400.0,24.866,24.9981,24.8031,24.9163,30400.0
2007-08-28 10:30:00,39.6,39.7,39.59,39.64,29900.0,24.91,24.9729,24.9037,24.9352,29900.0
2007-08-28 11:00:00,39.64,39.74,39.61,39.74,20400.0,24.9352,24.9981,24.9163,24.9981,20400.0
2007-08-28 11:30:00,39.74,39.85,39.62,39.72,23600.0,24.9981,25.0673,24.9226,24.9855,23600.0
2007-08-28 12:00:00,39.76,39.79,39.74,39.76,6600.0,25.0107,25.0295,24.9981,25.0107,6600.0
2007-08-28 12:30:00,39.78,39.83,39.7,39.7,11800.0,25.0232,25.0547,24.9729,24.9729,11800.0
2007-08-28 13:00:00,39.7,39.72,39.63,39.64,12700.0,24.9729,24.9855,24.9289,24.9352,12700.0
2007-08-28 13:30:00,39.63,39.73,39.62,39.69,7300.0,24.9289,24.9918,24.9226,24.9666,7300.0
2007-08-28 14:00:00,39.72,39.75,39.49,39.49,62300.0,24.9855,25.0044,24.8408,24.8408,62300.0
2007-08-28 14:30:00,39.49,39.56,39.37,39.45,38500.0,24.8408,24.8848,24.7653,24.8156,38500.0
2007-08-28 15:00:00,39.49,39.51,39.36,39.39,27700.0,24.8408,24.8534,24.759,24.7779,27700.0
2007-08-28 15:30:00,39.39,39.39,38.99,39.06,63800.0,24.7779,24.7779,24.5263,24.5703,63800.0
2007-08-29 09:30:00,39.11,39.69,39.11,39.62,36700.0,24.6018,24.9666,24.6018,24.9226,36700.0
2007-08-29 10:00:00,39.59,39.73,39.44,39.57,29800.0,24.9037,24.9918,24.8094,24.8911,29800.0
2007-08-29 10:30:00,39.58,39.93,39.56,39.86,31300.0,24.8974,25.1176,24.8848,25.0736,31300.0
2007-08-29 11:00:00,39.88,39.99,39.78,39.83,13300.0,25.0861,25.1553,25.0232,25.0547,13300.0
2007-08-29 11:30:00,39.81,39.98,39.8,39.89,18000.0,25.0421,25.149,25.0358,25.0924,18000.0
2007-08-29 12:00:00,39.89,39.98,39.86,39.88,18100.0,25.0924,25.149,25.0736,25.0861,18100.0
2007-08-29 12:30:00,39.89,39.97,39.84,39.86,21100.0,25.0924,25.1428,25.061,25.0736,21100.0
2007-08-29 13:00:00,39.87,39.94,39.75,39.75,18700.0,25.0798,25.1239,25.0044,25.0044,18700.0
2007-08-29 13:30:00,39.76,39.97,39.76,39.79,26200.0,25.0107,25.1428,25.0107,25.0295,26200.0
2007-08-29 14:00:00,39.81,40.06,39.81,39.99,37300.0,25.0421,25.1994,25.0421,25.1553,37300.0
2007-08-29 14:30:00,39.99,40.2,39.94,39.95,41200.0,25.1553,25.2874,25.1239,25.1302,41200.0
2007-08-29 15:00:00,39.94,40.32,39.92,40.32,33800.0,25.1239,25.3629,25.1113,25.3629,33800.0
2007-08-29 15:30:00,40.31,40.49,40.2,40.46,46300.0,25.3566,25.4699,25.2874,25.451,46300.0
2007-08-30 09:30:00,40.12,40.58,40.1,40.27,15900.0,25.2371,25.5265,25.2245,25.3315,15900.0
2007-08-30 10:00:00,40.3,40.49,40.23,40.44,21400.0,25.3503,25.4699,25.3063,25.4384,21400.0
2007-08-30 10:30:00,40.41,40.47,40.25,40.3,10800.0,25.4195,25.4573,25.3189,25.3503,10800.0
2007-08-30 11:00:00,40.31,40.55,40.24,40.5,28400.0,25.3566,25.5076,25.3126,25.4761,28400.0
2007-08-30 11:30:00,40.47,40.67,40.43,40.58,10700.0,25.4573,25.5831,25.4321,25.5265,10700.0
2007-08-30 12:00:00,40.58,40.59,40.02,40.23,26800.0,25.5265,25.5328,25.1742,25.3063,26800.0
2007-08-30 12:30:00,40.18,40.38,40.09,40.35,22300.0,25.2748,25.4007,25.2182,25.3818,22300.0
2007-08-30 13:00:00,40.34,40.39,40.15,40.15,17600.0,25.3755,25.4069,25.256,25.256,17600.0
2007-08-30 13:30:00,40.17,40.23,40.05,40.23,10500.0,25.2686,25.3063,25.1931,25.3063,10500.0
2007-08-30 14:00:00,40.25,40.33,40.17,40.19,16600.0,25.3189,25.3692,25.2686,25.2811,16600.0
2007-08-30 14:30:00,40.17,40.24,39.99,40.14,22300.0,25.2686,25.3126,25.1553,25.2497,22300.0
2007-08-30 15:00:00,40.2,40.49,40.2,40.29,24500.0,25.2874,25.4699,25.2874,25.344,24500.0
2007-08-30 15:30:00,40.32,40.43,40.16,40.43,22300.0,25.3629,25.4321,25.2623,25.4321,22300.0
2007-08-31 09:30:00,40.99,41.0,40.73,40.96,29900.0,25.7844,25.7907,25.6208,25.7655,29900.0
2007-08-31 10:00:00,40.96,41.04,40.23,40.51,61000.0,25.7655,25.8158,25.3063,25.4824,61000.0
2007-08-31 10:30:00,40.54,40.63,40.34,40.35,35600.0,25.5013,25.5579,25.3755,25.3818,35600.0
2007-08-31 11:00:00,40.42,40.51,40.22,40.3,34900.0,25.4258,25.4824,25.3,25.3503,34900.0
2007-08-31 11:30:00,40.3,40.55,40.26,40.36,37000.0,25.3503,25.5076,25.3252,25.3881,37000.0
2007-08-31 12:00:00,40.37,40.55,40.28,40.47,14700.0,25.3944,25.5076,25.3378,25.4573,14700.0
2007-08-31 12:30:00,40.5,40.71,40.5,40.52,27400.0,25.4761,25.6082,25.4761,25.4887,27400.0
2007-08-31 13:00:00,40.53,40.66,40.45,40.65,12600.0,25.495,25.5768,25.4447,25.5705,12600.0
2007-08-31 13:30:00,40.64,40.64,40.46,40.6,15300.0,25.5642,25.5642,25.451,25.539,15300.0
2007-08-31 14:00:00,40.62,40.87,40.6,40.76,41300.0,25.5516,25.7089,25.539,25.6397,41300.0
2007-08-31 14:30:00,40.77,40.95,40.71,40.87,22000.0,25.646,25.7592,25.6082,25.7089,22000.0
2007-08-31 15:00:00,40.9,40.96,40.73,40.88,40900.0,25.7278,25.7655,25.6208,25.7152,40900.0
2007-08-31 15:30:00,40.88,41.24,40.64,40.64,86500.0,25.7152,25.9416,25.5642,25.5642,86500.0
2007-09-04 09:30:00,40.55,40.71,40.39,40.52,15900.0,25.5076,25.6082,25.4069,25.4887,15900.0
2007-09-04 10:00:00,40.54,40.64,40.45,40.64,30200.0,25.5013,25.5642,25.4447,25.5642,30200.0
2007-09-04 10:30:00,40.66,40.9,40.66,40.71,13600.0,25.5768,25.7278,25.5768,25.6082,13600.0
2007-09-04 11:00:00,40.7,40.88,40.69,40.79,13900.0,25.602,25.7152,25.5957,25.6586,13900.0
2007-09-04 11:30:00,40.78,40.84,40.75,40.83,9100.0,25.6523,25.69,25.6334,25.6837,9100.0
2007-09-04 12:00:00,40.86,40.86,40.65,40.74,14500.0,25.7026,25.7026,25.5705,25.6271,14500.0
2007-09-04 12:30:00,40.74,40.83,40.73,40.73,9500.0,25.6271,25.6837,25.6208,25.6208,9500.0
2007-09-04 13:00:00,40.76,40.82,40.56,40.6,23100.0,25.6397,25.6774,25.5139,25.539,23100.0
2007-09-04 13:30:00,40.6,40.69,40.52,40.58,20900.0,25.539,25.5957,25.4887,25.5265,20900.0
2007-09-04 14:00:00,40.59,40.83,40.51,40.74,30700.0,25.5328,25.6837,25.4824,25.6271,30700.0
2007-09-04 14:30:00,40.74,40.8,40.64,40.7,41400.0,25.6271,25.6649,25.5642,25.602,41400.0
2007-09-04 15:00:00,40.71,40.98,40.63,40.96,31500.0,25.6082,25.7781,25.5579,25.7655,31500.0
2007-09-04 15:30:00,40.95,41.0,40.48,40.58,63100.0,25.7592,25.7907,25.4636,25.5265,63100.0
2007-09-05 09:30:00,40.32,40.32,39.89,40.04,18000.0,25.3629,25.3629,25.0924,25.1868,18000.0
2007-09-05 10:00:00,39.97,40.16,39.9,40.03,35600.0,25.1428,25.2623,25.0987,25.1805,35600.0
2007-09-05 10:30:00,40.01,40.03,39.96,39.99,51800.0,25.1679,25.1805,25.1365,25.1553,51800.0
2007-09-05 11:00:00,40.0,40.0,39.9,39.94,27700.0,25.1616,25.1616,25.0987,25.1239,27700.0
2007-09-05 11:30:00,39.94,40.01,39.9,39.98,19600.0,25.1239,25.1679,25.0987,25.149,19600.0
2007-09-05 12:00:00,40.0,40.05,39.97,40.01,12000.0,25.1616,25.1931,25.1428,25.1679,12000.0
2007-09-05 12:30:00,40.0,40.04,39.96,40.0,11800.0,25.1616,25.1868,25.1365,25.1616,11800.0
2007-09-05 13:00:00,40.0,40.15,39.96,39.96,13600.0,25.1616,25.256,25.1365,25.1365,13600.0
2007-09-05 13:30:00,39.99,40.01,39.95,39.96,9000.0,25.1553,25.1679,25.1302,25.1365,9000.0
2007-09-05 14:00:00,39.99,40.05,39.9,39.97,42800.0,25.1553,25.1931,25.0987,25.1428,42800.0
2007-09-05 14:30:00,39.98,40.07,39.91,40.07,34200.0,25.149,25.2057,25.105,25.2057,34200.0
2007-09-05 15:00:00,40.04,40.13,39.95,40.02,30300.0,25.1868,25.2434,25.1302,25.1742,30300.0
2007-09-05 15:30:00,40.02,40.13,39.88,39.88,50900.0,25.1742,25.2434,25.0861,25.0861,50900.0
2007-09-06 09:30:00,40.0,40.07,39.75,40.0,28900.0,25.1616,25.2057,25.0044,25.1616,28900.0
2007-09-06 10:00:00,40.0,40.04,39.72,39.83,40800.0,25.1616,25.1868,24.9855,25.0547,40800.0
2007-09-06 10:30:00,39.82,40.04,39.81,39.99,8900.0,25.0484,25.1868,25.0421,25.1553,8900.0
2007-09-06 11:00:00,39.95,40.05,39.9,39.93,17600.0,25.1302,25.1931,25.0987,25.1176,17600.0
2007-09-06 11:30:00,40.0,40.09,39.91,40.01,14900.0,25.1616,25.2182,25.105,25.1679,14900.0
2007-09-06 12:00:00,39.98,40.11,39.96,40.0,31900.0,25.149,25.2308,25.1365,25.1616,31900.0
2007-09-06 12:30:00,40.0,40.1,39.9,40.1,36300.0,25.1616,25.2245,25.0987,25.2245,36300.0
2007-09-06 13:00:00,40.09,40.13,39.9,40.02,35700.0,25.2182,25.2434,25.0987,25.1742,35700.0
2007-09-06 13:30:00,40.01,40.07,39.97,40.03,16000.0,25.1679,25.2057,25.1428,25.1805,16000.0
2007-09-06 14:00:00,40.04,40.06,39.93,39.99,24000.0,25.1868,25.1994,25.1176,25.1553,24000.0
2007-09-06 14:30:00,39.97,40.05,39.91,40.02,26400.0,25.1428,25.1931,25.105,25.1742,26400.0
2007-09-06 15:00:00,40.04,40.25,40.0,40.11,25400.0,25.1868,25.3189,25.1616,25.2308,25400.0
2007-09-06 15:30:00,40.12,40.33,40.09,40.21,25500.0,25.2371,25.3692,25.2182,25.2937,25500.0
2007-09-07 09:30:00,39.41,39.41,39.11,39.12,33800.0,24.7905,24.7905,24.6018,24.6081,33800.0
2007-09-07 10:00:00,39.12,39.27,38.95,38.98,34900.0,24.6081,24.7024,24.5011,24.52,34900.0
2007-09-07 10:30:00,39.0,39.13,38.9,38.92,57900.0,24.5326,24.6144,24.4697,24.4823,57900.0
2007-09-07 11:00:00,38.92,38.96,38.5,38.55,60300.0,24.4823,24.5074,24.2181,24.2495,60300.0
2007-09-07 11:30:00,38.56,38.94,38.56,38.9,23300.0,24.2558,24.4948,24.2558,24.4697,23300.0
2007-09-07 12:00:00,38.91,38.92,38.63,38.76,15200.0,24.476,24.4823,24.2998,24.3816,15200.0
2007-09-07 12:30:00,38.75,38.83,38.61,38.83,32600.0,24.3753,24.4256,24.2873,24.4256,32600.0
2007-09-07 13:00:00,38.86,39.01,38.83,38.9,52500.0,24.4445,24.5389,24.4256,24.4697,52500.0
2007-09-07 13:30:00,38.9,38.93,38.67,38.78,29600.0,24.4697,24.4885,24.325,24.3942,29600.0
2007-09-07 14:00:00,38.78,38.9,38.72,38.83,31200.0,24.3942,24.4697,24.3565,24.4256,31200.0
2007-09-07 14:30:00,38.85,38.85,38.64,38.68,30600.0,24.4382,24.4382,24.3061,24.3313,30600.0
2007-09-07 15:00:00,38.66,38.9,38.65,38.74,34500.0,24.3187,24.4697,24.3124,24.369,34500.0
2007-09-07 15:30:00,38.74,38.88,38.71,38.86,55000.0,24.369,24.4571,24.3502,24.4445,55000.0
2007-09-10 09:30:00,39.15,39.15,38.53,38.54,17900.0,24.6269,24.6269,24.2369,24.2432,17900.0
2007-09-10 10:00:00,38.51,38.59,38.0,38.04,57800.0,24.2244,24.2747,23.9035,23.9287,57800.0
2007-09-10 10:30:00,38.0,38.18,37.76,38.0,52000.0,23.9035,24.0168,23.7526,23.9035,52000.0
2007-09-10 11:00:00,38.0,38.0,37.41,37.46,78500.0,23.9035,23.9035,23.5324,23.5639,78500.0
2007-09-10 11:30:00,37.47,37.49,36.86,37.2,116500.0,23.5701,23.5827,23.1864,23.4003,116500.0
2007-09-10 12:00:00,37.18,37.5,37.18,37.5,24300.0,23.3877,23.589,23.3877,23.589,24300.0
2007-09-10 12:30:00,37.49,37.7,37.34,37.64,38100.0,23.5827,23.7148,23.4884,23.6771,38100.0
2007-09-10 13:00:00,37.66,37.94,37.55,37.92,21500.0,23.6897,23.8658,23.6205,23.8532,21500.0
2007-09-10 13:30:00,37.92,38.12,37.92,38.03,48700.0,23.8532,23.979,23.8532,23.9224,48700.0
2007-09-10 14:00:00,38.03,38.03,37.88,37.95,40700.0,23.9224,23.9224,23.8281,23.8721,40700.0
2007-09-10 14:30:00,37.98,38.12,37.95,38.05,49000.0,23.891,23.979,23.8721,23.935,49000.0
2007-09-10 15:00:00,38.05,38.51,37.99,38.24,40000.0,23.935,24.2244,23.8973,24.0545,40000.0
2007-09-10 15:30:00,38.23,38.25,37.8,37.8,70800.0,24.0482,24.0608,23.7777,23.7777,70800.0
2007-09-11 09:30:00,38.08,38.39,38.05,38.28,25700.0,23.9539,24.1489,23.935,24.0797,25700.0
2007-09-11 10:00:00,38.23,38.3,38.03,38.21,24800.0,24.0482,24.0923,23.9224,24.0356,24800.0
2007-09-11 10:30:00,38.22,38.4,38.15,38.18,22500.0,24.0419,24.1552,23.9979,24.0168,22500.0
2007-09-11 11:00:00,38.21,38.24,38.0,38.15,24800.0,24.0356,24.0545,23.9035,23.9979,24800.0
2007-09-11 11:30:00,38.14,38.3,37.96,38.04,30500.0,23.9916,24.0923,23.8784,23.9287,30500.0
2007-09-11 12:00:00,38.04,38.22,37.99,38.22,32800.0,23.9287,24.0419,23.8973,24.0419,32800.0
2007-09-11 12:30:00,38.23,38.23,38.05,38.14,16500.0,24.0482,24.0482,23.935,23.9916,16500.0
2007-09-11 13:00:00,38.12,38.24,38.05,38.2,13200.0,23.979,24.0545,23.935,24.0293,13200.0
2007-09-11 13:30:00,38.16,38.29,38.1,38.14,21400.0,24.0042,24.086,23.9664,23.9916,21400.0
2007-09-11 14:00:00,38.14,38.35,38.13,38.25,26700.0,23.9916,24.1237,23.9853,24.0608,26700.0
2007-09-11 14:30:00,38.25,38.25,37.96,37.99,37900.0,24.0608,24.0608,23.8784,23.8973,37900.0
2007-09-11 15:00:00,38.02,38.1,37.94,38.02,39500.0,23.9161,23.9664,23.8658,23.9161,39500.0
2007-09-11 15:30:00,38.02,38.22,37.85,38.19,51100.0,23.9161,24.0419,23.8092,24.0231,51100.0
2007-09-12 09:30:00,38.14,38.55,38.08,38.5,16900.0,23.9916,24.2495,23.9539,24.2181,16900.0
2007-09-12 10:00:00,38.43,38.47,38.08,38.13,27800.0,24.174,24.1992,23.9539,23.9853,27800.0
2007-09-12 10:30:00,38.13,38.34,38.06,38.24,53000.0,23.9853,24.1174,23.9413,24.0545,53000.0
2007-09-12 11:00:00,38.28,38.6,38.25,38.5,18600.0,24.0797,24.281,24.0608,24.2181,18600.0
2007-09-12 11:30:00,38.49,38.63,38.42,38.52,12500.0,24.2118,24.2998,24.1677,24.2306,12500.0
2007-09-12 12:00:00,38.55,38.67,38.5,38.5,21000.0,24.2495,24.325,24.2181,24.2181,21000.0
2007-09-12 12:30:00,38.5,38.62,38.5,38.58,22800.0,24.2181,24.2935,24.2181,24.2684,22800.0
2007-09-12 13:00:00,38.58,38.6,38.5,38.57,23000.0,24.2684,24.281,24.2181,24.2621,23000.0
2007-09-12 13:30:00,38.57,38.7,38.5,38.58,29100.0,24.2621,24.3439,24.2181,24.2684,29100.0
2007-09-12 14:00:00,38.58,38.82,38.54,38.58,26800.0,24.2684,24.4194,24.2432,24.2684,26800.0
2007-09-12 14:30:00,38.59,38.64,38.5,38.6,22000.0,24.2747,24.3061,24.2181,24.281,22000.0
2007-09-12 15:00:00,38.61,38.61,38.5,38.5,37400.0,24.2873,24.2873,24.2181,24.2181,37400.0
2007-09-12 15:30:00,38.5,38.56,38.38,38.5,54800.0,24.2181,24.2558,24.1426,24.2181,54800.0
2007-09-13 09:30:00,38.68,38.84,38.5,38.76,12800.0,24.3313,24.4319,24.2181,24.3816,12800.0
2007-09-13 10:00:00,38.82,38.87,38.64,38.83,18800.0,24.4194,24.4508,24.3061,24.4256,18800.0
2007-09-13 10:30:00,38.85,39.0,38.81,38.95,31400.0,24.4382,24.5326,24.4131,24.5011,31400.0
2007-09-13 11:00:00,38.97,38.99,38.75,38.96,10800.0,24.5137,24.5263,24.3753,24.5074,10800.0
2007-09-13 11:30:00,38.94,38.94,38.7,38.82,15800.0,24.4948,24.4948,24.3439,24.4194,15800.0
2007-09-13 12:00:00,38.82,38.87,38.65,38.79,11900.0,24.4194,24.4508,24.3124,24.4005,11900.0
2007-09-13 12:30:00,38.78,38.79,38.65,38.76,44400.0,24.3942,24.4005,24.3124,24.3816,44400.0
2007-09-13 13:00:00,38.78,38.92,38.77,38.84,31200.0,24.3942,24.4823,24.3879,24.4319,31200.0
2007-09-13 13:30:00,38.84,38.88,38.73,38.77,15800.0,24.4319,24.4571,24.3627,24.3879,15800.0
2007-09-13 14:00:00,38.76,38.76,38.41,38.41,42300.0,24.3816,24.3816,24.1614,24.1614,42300.0
2007-09-13 14:30:00,38.44,38.62,38.41,38.56,55900.0,24.1803,24.2935,24.1614,24.2558,55900.0
2007-09-13 15:00:00,38.57,38.77,38.55,38.74,49200.0,24.2621,24.3879,24.2495,24.369,49200.0
2007-09-13 15:30:00,38.74,38.81,38.5,38.7,104700.0,24.369,24.4131,24.2181,24.3439,104700.0
2007-09-14 09:30:00,38.41,38.78,38.28,38.53,23500.0,24.1614,24.3942,24.0797,24.2369,23500.0
2007-09-14 10:00:00,38.53,38.74,38.5,38.51,13000.0,24.2369,24.369,24.2181,24.2244,13000.0
2007-09-14 10:30:00,38.56,38.73,38.5,38.59,11400.0,24.2558,24.3627,24.2181,24.2747,11400.0
2007-09-14 11:00:00,38.65,38.7,38.5,38.58,20600.0,24.3124,24.3439,24.2181,24.2684,20600.0
2007-09-14 11:30:00,38.56,38.82,38.54,38.7,18300.0,24.2558,24.4194,24.2432,24.3439,18300.0
2007-09-14 12:00:00,38.7,38.83,38.6,38.6,19600.0,24.3439,24.4256,24.281,24.281,19600.0
2007-09-14 12:30:00,38.62,38.66,38.45,38.56,22100.0,24.2935,24.3187,24.1866,24.2558,22100.0
2007-09-14 13:00:00,38.52,38.67,38.5,38.57,70100.0,24.2306,24.325,24.2181,24.2621,70100.0
2007-09-14 13:30:00,38.55,38.8,38.51,38.78,11000.0,24.2495,24.4068,24.2244,24.3942,11000.0
2007-09-14 14:00:00,38.8,38.86,38.65,38.81,10500.0,24.4068,24.4445,24.3124,24.4131,10500.0
2007-09-14 14:30:00,38.78,38.88,38.63,38.71,8500.0,24.3942,24.4571,24.2998,24.3502,8500.0
2007-09-14 15:00:00,38.73,38.96,38.73,38.9,16300.0,24.3627,24.5074,24.3627,24.4697,16300.0
2007-09-14 15:30:00,38.9,39.02,38.82,38.98,24700.0,24.4697,24.5452,24.4194,24.52,24700.0
2007-09-17 09:30:00,39.05,39.11,38.85,38.93,17300.0,24.564,24.6018,24.4382,24.4885,17300.0
2007-09-17 10:00:00,38.94,38.95,38.78,38.78,16000.0,24.4948,24.5011,24.3942,24.3942,16000.0
2007-09-17 10:30:00,38.79,38.82,38.55,38.59,11300.0,24.4005,24.4194,24.2495,24.2747,11300.0
2007-09-17 11:00:00,38.59,38.64,38.56,38.58,4800.0,24.2747,24.3061,24.2558,24.2684,4800.0
2007-09-17 11:30:00,38.58,38.62,38.51,38.61,9600.0,24.2684,24.2935,24.2244,24.2873,9600.0
2007-09-17 12:00:00,38.63,38.83,38.61,38.82,7300.0,24.2998,24.4256,24.2873,24.4194,7300.0
2007-09-17 12:30:00,38.85,39.0,38.79,38.98,8400.0,24.4382,24.5326,24.4005,24.52,8400.0
2007-09-17 13:00:00,38.97,38.97,38.7,38.71,21600.0,24.5137,24.5137,24.3439,24.3502,21600.0
2007-09-17 13:30:00,38.72,38.73,38.6,38.63,49900.0,24.3565,24.3627,24.281,24.2998,49900.0
2007-09-17 14:00:00,38.61,38.76,38.6,38.72,18000.0,24.2873,24.3816,24.281,24.3565,18000.0
2007-09-17 14:30:00,38.71,38.86,38.7,38.84,18900.0,24.3502,24.4445,24.3439,24.4319,18900.0
2007-09-17 15:00:00,38.82,39.14,38.78,38.97,24600.0,24.4194,24.6206,24.3942,24.5137,24600.0
2007-09-17 15:30:00,38.97,38.97,38.69,38.71,25500.0,24.5137,24.5137,24.3376,24.3502,25500.0
2007-09-18 09:30:00,38.83,39.04,38.63,38.83,13500.0,24.4256,24.5577,24.2998,24.4256,13500.0
2007-09-18 10:00:00,38.83,39.17,38.8,39.16,21100.0,24.4256,24.6395,24.4068,24.6332,21100.0
2007-09-18 10:30:00,39.17,39.32,39.0,39.2,60400.0,24.6395,24.7339,24.5326,24.6584,60400.0
2007-09-18 11:00:00,39.22,39.23,39.02,39.06,41500.0,24.671,24.6773,24.5452,24.5703,41500.0
2007-09-18 11:30:00,39.06,39.27,39.04,39.22,14500.0,24.5703,24.7024,24.5577,24.671,14500.0
2007-09-18 12:00:00,39.22,39.35,39.16,39.31,14000.0,24.671,24.7527,24.6332,24.7276,14000.0
2007-09-18 12:30:00,39.27,39.42,39.24,39.35,15300.0,24.7024,24.7968,24.6836,24.7527,15300.0
2007-09-18 13:00:00,39.37,39.47,39.34,39.43,17200.0,24.7653,24.8282,24.7465,24.8031,17200.0
2007-09-18 13:30:00,39.44,39.62,39.44,39.6,33500.0,24.8094,24.9226,24.8094,24.91,33500.0
2007-09-18 14:00:00,39.57,40.07,39.45,39.98,76800.0,24.8911,25.2057,24.8156,25.149,76800.0
2007-09-18 14:30:00,40.02,40.47,40.02,40.15,70400.0,25.1742,25.4573,25.1742,25.256,70400.0
2007-09-18 15:00:00,40.16,40.19,39.78,39.84,70900.0,25.2623,25.2811,25.0232,25.061,70900.0
2007-09-18 15:30:00,39.85,40.01,39.8,39.98,90900.0,25.0673,25.1679,25.0358,25.149,90900.0
2007-09-19 09:30:00,40.35,40.75,40.17,40.54,52100.0,25.3818,25.6334,25.2686,25.5013,52100.0
2007-09-19 10:00:00,40.55,40.69,40.54,40.67,31100.0,25.5076,25.5957,25.5013,25.5831,31100.0
2007-09-19 10:30:00,40.67,40.67,40.38,40.49,44200.0,25.5831,25.5831,25.4007,25.4699,44200.0
2007-09-19 11:00:00,40.47,40.55,40.3,40.39,53200.0,25.4573,25.5076,25.3503,25.4069,53200.0
2007-09-19 11:30:00,40.39,40.47,40.32,40.41,44000.0,25.4069,25.4573,25.3629,25.4195,44000.0
2007-09-19 12:00:00,40.4,40.45,40.24,40.35,28300.0,25.4132,25.4447,25.3126,25.3818,28300.0
2007-09-19 12:30:00,40.35,40.52,40.25,40.38,48500.0,25.3818,25.4887,25.3189,25.4007,48500.0
2007-09-19 13:00:00,40.37,40.37,40.12,40.21,23900.0,25.3944,25.3944,25.2371,25.2937,23900.0
2007-09-19 13:30:00,40.24,40.24,40.06,40.07,23400.0,25.3126,25.3126,25.1994,25.2057,23400.0
2007-09-19 14:00:00,40.07,40.11,39.9,40.05,31300.0,25.2057,25.2308,25.0987,25.1931,31300.0
2007-09-19 14:30:00,40.04,40.17,39.92,40.14,25900.0,25.1868,25.2686,25.1113,25.2497,25900.0
2007-09-19 15:00:00,40.13,40.25,40.08,40.16,26500.0,25.2434,25.3189,25.2119,25.2623,26500.0
2007-09-19 15:30:00,40.12,40.25,40.07,40.25,38500.0,25.2371,25.3189,25.2057,25.3189,38500.0
2007-09-20 09:30:00,40.01,40.23,39.78,40.09,26900.0,25.1679,25.3063,25.0232,25.2182,26900.0
2007-09-20 10:00:00,40.08,40.34,40.07,40.27,34400.0,25.2119,25.3755,25.2057,25.3315,34400.0
2007-09-20 10:30:00,40.27,40.27,40.08,40.14,30900.0,25.3315,25.3315,25.2119,25.2497,30900.0
2007-09-20 11:00:00,40.11,40.2,39.99,40.05,9800.0,25.2308,25.2874,25.1553,25.1931,9800.0
2007-09-20 11:30:00,40.07,40.08,39.96,40.01,9700.0,25.2057,25.2119,25.1365,25.1679,9700.0
2007-09-20 12:00:00,40.03,40.14,40.02,40.07,23500.0,25.1805,25.2497,25.1742,25.2057,23500.0
2007-09-20 12:30:00,40.04,40.1,39.96,40.05,17400.0,25.1868,25.2245,25.1365,25.1931,17400.0
2007-09-20 13:00:00,40.05,40.08,39.98,40.07,19600.0,25.1931,25.2119,25.149,25.2057,19600.0
2007-09-20 13:30:00,40.04,40.17,40.04,40.11,30500.0,25.1868,25.2686,25.1868,25.2308,30500.0
2007-09-20 14:00:00,40.09,40.11,39.94,39.94,44200.0,25.2182,25.2308,25.1239,25.1239,44200.0
2007-09-20 14:30:00,39.95,39.99,39.81,39.89,35600.0,25.1302,25.1553,25.0421,25.0924,35600.0
2007-09-20 15:00:00,39.85,40.07,39.85,39.97,26900.0,25.0673,25.2057,25.0673,25.1428,26900.0
2007-09-20 15:30:00,39.94,40.03,39.9,39.97,43500.0,25.1239,25.1805,25.0987,25.1428,43500.0
2007-09-21 09:30:00,40.26,40.38,40.0,40.0,190700.0,25.3252,25.4007,25.1616,25.1616,190700.0
2007-09-21 10:00:00,40.0,40.05,39.89,40.01,19500.0,25.1616,25.1931,25.0924,25.1679,19500.0
2007-09-21 10:30:00,40.01,40.04,40.0,40.01,13600.0,25.1679,25.1868,25.1616,25.1679,13600.0
2007-09-21 11:00:00,40.05,40.1,40.02,40.06,17700.0,25.1931,25.2245,25.1742,25.1994,17700.0
2007-09-21 11:30:00,40.05,40.17,40.03,40.17,13400.0,25.1931,25.2686,25.1805,25.2686,13400.0
2007-09-21 12:00:00,40.14,40.17,40.09,40.11,10600.0,25.2497,25.2686,25.2182,25.2308,10600.0
2007-09-21 12:30:00,40.11,40.21,40.11,40.17,14700.0,25.2308,25.2937,25.2308,25.2686,14700.0
2007-09-21 13:00:00,40.16,40.24,40.16,40.22,7000.0,25.2623,25.3126,25.2623,25.3,7000.0
2007-09-21 13:30:00,40.22,40.29,40.08,40.15,17100.0,25.3,25.344,25.2119,25.256,17100.0
2007-09-21 14:00:00,40.13,40.2,40.13,40.19,11300.0,25.2434,25.2874,25.2434,25.2811,11300.0
2007-09-21 14:30:00,40.22,40.28,40.14,40.24,22900.0,25.3,25.3378,25.2497,25.3126,22900.0
2007-09-21 15:00:00,40.2,40.29,40.18,40.24,26900.0,25.2874,25.344,25.2748,25.3126,26900.0
2007-09-21 15:30:00,40.24,40.3,40.1,40.23,64800.0,25.3126,25.3503,25.2245,25.3063,64800.0
2007-09-24 09:30:00,40.06,40.27,40.0,40.1,23900.0,25.1994,25.3315,25.1616,25.2245,23900.0
2007-09-24 10:00:00,40.09,40.53,40.05,40.49,24100.0,25.2182,25.495,25.1931,25.4699,24100.0
2007-09-24 10:30:00,40.5,40.54,40.31,40.46,21800.0,25.4761,25.5013,25.3566,25.451,21800.0
2007-09-24 11:00:00,40.48,40.54,40.39,40.48,18000.0,25.4636,25.5013,25.4069,25.4636,18000.0
2007-09-24 11:30:00,40.48,40.5,40.38,40.46,13900.0,25.4636,25.4761,25.4007,25.451,13900.0
2007-09-24 12:00:00,40.45,40.5,40.34,40.35,12800.0,25.4447,25.4761,25.3755,25.3818,12800.0
2007-09-24 12:30:00,40.35,40.36,40.19,40.23,13600.0,25.3818,25.3881,25.2811,25.3063,13600.0
2007-09-24 13:00:00,40.22,40.22,40.04,40.1,21100.0,25.3,25.3,25.1868,25.2245,21100.0
2007-09-24 13:30:00,40.1,40.31,40.04,40.26,20500.0,25.2245,25.3566,25.1868,25.3252,20500.0
2007-09-24 14:00:00,40.28,40.37,40.2,40.23,13400.0,25.3378,25.3944,25.2874,25.3063,13400.0
2007-09-24 14:30:00,40.23,40.4,40.19,40.37,14500.0,25.3063,25.4132,25.2811,25.3944,14500.0
2007-09-24 15:00:00,40.33,40.33,40.16,40.24,24800.0,25.3692,25.3692,25.2623,25.3126,24800.0
2007-09-24 15:30:00,40.27,40.3,40.12,40.19,28500.0,25.3315,25.3503,25.2371,25.2811,28500.0
2007-09-25 09:30:00,40.1,40.12,39.77,39.94,37000.0,25.2245,25.2371,25.0169,25.1239,37000.0
2007-09-25 10:00:00,39.85,40.22,39.75,40.06,29400.0,25.0673,25.3,25.0044,25.1994,29400.0
2007-09-25 10:30:00,40.1,40.19,39.9,39.99,22800.0,25.2245,25.2811,25.0987,25.1553,22800.0
2007-09-25 11:00:00,39.96,40.07,39.93,39.97,18400.0,25.1365,25.2057,25.1176,25.1428,18400.0
2007-09-25 11:30:00,39.97,40.03,39.91,40.0,16400.0,25.1428,25.1805,25.105,25.1616,16400.0
2007-09-25 12:00:00,39.96,40.0,39.88,39.99,15300.0,25.1365,25.1616,25.0861,25.1553,15300.0
2007-09-25 12:30:00,39.93,40.0,39.85,39.92,18700.0,25.1176,25.1616,25.0673,25.1113,18700.0
2007-09-25 13:00:00,39.94,40.19,39.88,40.03,19800.0,25.1239,25.2811,25.0861,25.1805,19800.0
2007-09-25 13:30:00,40.04,40.12,39.93,40.1,34800.0,25.1868,25.2371,25.1176,25.2245,34800.0
2007-09-25 14:00:00,40.09,40.21,40.09,40.21,24000.0,25.2182,25.2937,25.2182,25.2937,24000.0
2007-09-25 14:30:00,40.2,40.22,40.05,40.12,28100.0,25.2874,25.3,25.1931,25.2371,28100.0
2007-09-25 15:00:00,40.09,40.17,39.89,39.93,26900.0,25.2182,25.2686,25.0924,25.1176,26900.0
2007-09-25 15:30:00,39.95,40.2,39.92,40.17,47600.0,25.1302,25.2874,25.1113,25.2686,47600.0
2007-09-26 09:30:00,39.75,39.99,39.4,39.5,52500.0,25.4501,25.6037,25.226,25.29,52500.0
2007-09-26 10:00:00,39.49,39.81,39.49,39.6,15200.0,25.2836,25.4885,25.2836,25.354,15200.0
2007-09-26 10:30:00,39.6,39.84,39.49,39.59,30200.0,25.354,25.5077,25.2836,25.3476,30200.0
2007-09-26 11:00:00,39.56,39.84,39.53,39.8,23700.0,25.3284,25.5077,25.3092,25.4821,23700.0
2007-09-26 11:30:00,39.8,40.07,39.8,39.8,21100.0,25.4821,25.655,25.4821,25.4821,21100.0
2007-09-26 12:00:00,39.78,39.8,39.68,39.8,7800.0,25.4693,25.4821,25.4053,25.4821,7800.0
2007-09-26 12:30:00,39.78,39.87,39.7,39.87,11400.0,25.4693,25.5269,25.4181,25.5269,11400.0
2007-09-26 13:00:00,39.85,39.96,39.84,39.88,6200.0,25.5141,25.5845,25.5077,25.5333,6200.0
2007-09-26 13:30:00,39.86,39.87,39.55,39.74,67300.0,25.5205,25.5269,25.322,25.4437,67300.0
2007-09-26 14:00:00,39.74,39.79,39.6,39.6,27400.0,25.4437,25.4757,25.354,25.354,27400.0
2007-09-26 14:30:00,39.61,39.76,39.54,39.62,16600.0,25.3604,25.4565,25.3156,25.3669,16600.0
2007-09-26 15:00:00,39.62,40.05,39.62,39.94,18600.0,25.3669,25.6422,25.3669,25.5717,18600.0
2007-09-26 15:30:00,39.99,40.03,39.63,39.77,32300.0,25.6037,25.6294,25.3733,25.4629,32300.0
2007-09-27 09:30:00,39.92,40.11,39.71,39.85,18700.0,25.5589,25.6806,25.4245,25.5141,18700.0
2007-09-27 10:00:00,39.8,39.87,39.64,39.75,19000.0,25.4821,25.5269,25.3797,25.4501,19000.0
2007-09-27 10:30:00,39.8,39.85,39.7,39.84,10200.0,25.4821,25.5141,25.4181,25.5077,10200.0
2007-09-27 11:00:00,39.81,39.83,39.75,39.83,8000.0,25.4885,25.5013,25.4501,25.5013,8000.0
2007-09-27 11:30:00,39.84,39.85,39.8,39.85,17100.0,25.5077,25.5141,25.4821,25.5141,17100.0
2007-09-27 12:00:00,39.85,39.92,39.84,39.89,39100.0,25.5141,25.5589,25.5077,25.5397,39100.0
2007-09-27 12:30:00,39.91,39.93,39.81,39.81,10500.0,25.5525,25.5653,25.4885,25.4885,10500.0
2007-09-27 13:00:00,39.81,39.86,39.79,39.8,9800.0,25.4885,25.5205,25.4757,25.4821,9800.0
2007-09-27 13:30:00,39.82,39.86,39.72,39.75,14100.0,25.4949,25.5205,25.4309,25.4501,14100.0
2007-09-27 14:00:00,39.74,39.8,39.7,39.74,25100.0,25.4437,25.4821,25.4181,25.4437,25100.0
2007-09-27 14:30:00,39.72,39.75,39.6,39.7,15900.0,25.4309,25.4501,25.354,25.4181,15900.0
2007-09-27 15:00:00,39.74,39.84,39.71,39.83,41000.0,25.4437,25.5077,25.4245,25.5013,41000.0
2007-09-27 15:30:00,39.81,39.9,39.63,39.69,54400.0,25.4885,25.5461,25.3733,25.4117,54400.0
2007-09-28 09:30:00,39.62,39.81,39.55,39.74,16600.0,25.3669,25.4885,25.322,25.4437,16600.0
2007-09-28 10:00:00,39.74,39.74,39.23,39.26,28600.0,25.4437,25.4437,25.1172,25.1364,28600.0
2007-09-28 10:30:00,39.23,39.25,39.03,39.03,21000.0,25.1172,25.13,24.9891,24.9891,21000.0
2007-09-28 11:00:00,39.02,39.11,39.0,39.03,20200.0,24.9827,25.0403,24.9699,24.9891,20200.0
2007-09-28 11:30:00,39.01,39.07,38.97,39.03,15300.0,24.9763,25.0147,24.9507,24.9891,15300.0
2007-09-28 12:00:00,39.03,39.1,38.97,38.97,10600.0,24.9891,25.0339,24.9507,24.9507,10600.0
2007-09-28 12:30:00,38.97,39.04,38.95,38.95,8700.0,24.9507,24.9955,24.9379,24.9379,8700.0
2007-09-28 13:00:00,38.98,39.07,38.93,38.99,16600.0,24.9571,25.0147,24.9251,24.9635,16600.0
2007-09-28 13:30:00,38.99,39.24,38.98,39.23,24800.0,24.9635,25.1236,24.9571,25.1172,24800.0
2007-09-28 14:00:00,39.23,39.28,38.95,38.96,35800.0,25.1172,25.1492,24.9379,24.9443,35800.0
2007-09-28 14:30:00,38.94,39.0,38.92,38.96,21300.0,24.9315,24.9699,24.9187,24.9443,21300.0
2007-09-28 15:00:00,38.93,38.99,38.79,38.85,47600.0,24.9251,24.9635,24.8354,24.8739,47600.0
2007-09-28 15:30:00,38.83,38.85,38.73,38.8,90100.0,24.8611,24.8739,24.797,24.8418,90100.0
2007-10-01 09:30:00,39.01,39.35,38.9,39.19,30700.0,24.9763,25.194,24.9059,25.0915,30700.0
2007-10-01 10:00:00,39.23,39.25,39.12,39.19,18100.0,25.1172,25.13,25.0467,25.0915,18100.0
2007-10-01 10:30:00,39.18,39.39,39.16,39.34,17300.0,25.0851,25.2196,25.0723,25.1876,17300.0
2007-10-01 11:00:00,39.36,39.5,39.24,39.46,28000.0,25.2004,25.29,25.1236,25.2644,28000.0
2007-10-01 11:30:00,39.46,39.84,39.45,39.78,44100.0,25.2644,25.5077,25.258,25.4693,44100.0
2007-10-01 12:00:00,39.79,39.95,39.72,39.94,19500.0,25.4757,25.5781,25.4309,25.5717,19500.0
2007-10-01 12:30:00,39.97,39.98,39.89,39.92,27800.0,25.5909,25.5973,25.5397,25.5589,27800.0
2007-10-01 13:00:00,39.92,40.02,39.63,39.86,62400.0,25.5589,25.623,25.3733,25.5205,62400.0
2007-10-01 13:30:00,39.85,40.0,39.84,39.96,38500.0,25.5141,25.6101,25.5077,25.5845,38500.0
2007-10-01 14:00:00,39.95,40.07,39.88,39.89,28600.0,25.5781,25.655,25.5333,25.5397,28600.0
2007-10-01 14:30:00,39.88,39.97,39.83,39.93,36100.0,25.5333,25.5909,25.5013,25.5653,36100.0
2007-10-01 15:00:00,39.93,40.0,39.9,39.98,47100.0,25.5653,25.6101,25.5461,25.5973,47100.0
2007-10-01 15:30:00,39.99,39.99,39.79,39.89,49100.0,25.6037,25.6037,25.4757,25.5397,49100.0
2007-10-02 09:30:00,40.0,40.2,39.98,40.2,19300.0,25.6101,25.7382,25.5973,25.7382,19300.0
2007-10-02 10:00:00,40.18,40.4,40.06,40.36,28000.0,25.7254,25.8662,25.6486,25.8406,28000.0
2007-10-02 10:30:00,40.33,40.34,40.24,40.32,39000.0,25.8214,25.8278,25.7638,25.815,39000.0
2007-10-02 11:00:00,40.31,40.4,40.25,40.29,35400.0,25.8086,25.8662,25.7702,25.7958,35400.0
2007-10-02 11:30:00,40.3,40.39,40.24,40.32,15100.0,25.8022,25.8598,25.7638,25.815,15100.0
2007-10-02 12:00:00,40.33,40.36,40.27,40.35,11400.0,25.8214,25.8406,25.783,25.8342,11400.0
2007-10-02 12:30:00,40.32,40.42,40.27,40.41,28800.0,25.815,25.8791,25.783,25.8727,28800.0
2007-10-02 13:00:00,40.42,40.5,40.35,40.37,22500.0,25.8791,25.9303,25.8342,25.847,22500.0
2007-10-02 13:30:00,40.36,40.44,40.35,40.41,30500.0,25.8406,25.8919,25.8342,25.8727,30500.0
2007-10-02 14:00:00,40.39,40.45,40.33,40.42,17900.0,25.8598,25.8983,25.8214,25.8791,17900.0
2007-10-02 14:30:00,40.42,40.5,40.41,40.47,65700.0,25.8791,25.9303,25.8727,25.9111,65700.0
2007-10-02 15:00:00,40.49,40.7,40.47,40.69,47100.0,25.9239,26.0583,25.9111,26.0519,47100.0
2007-10-02 15:30:00,40.69,40.82,40.63,40.79,76700.0,26.0519,26.1352,26.0135,26.1159,76700.0
2007-10-03 09:30:00,40.79,40.79,40.18,40.28,17700.0,26.1159,26.1159,25.7254,25.7894,17700.0
2007-10-03 10:00:00,40.36,40.68,40.25,40.61,15800.0,25.8406,26.0455,25.7702,26.0007,15800.0
2007-10-03 10:30:00,40.63,40.67,40.52,40.66,26000.0,26.0135,26.0391,25.9431,26.0327,26000.0
2007-10-03 11:00:00,40.65,40.73,40.6,40.73,26500.0,26.0263,26.0775,25.9943,26.0775,26500.0
2007-10-03 11:30:00,40.73,40.8,40.61,40.79,19900.0,26.0775,26.1223,26.0007,26.1159,19900.0
2007-10-03 12:00:00,40.76,40.86,40.72,40.72,12400.0,26.0967,26.1608,26.0711,26.0711,12400.0
2007-10-03 12:30:00,40.72,40.74,40.62,40.66,10000.0,26.0711,26.0839,26.0071,26.0327,10000.0
2007-10-03 13:00:00,40.66,40.66,40.5,40.55,21600.0,26.0327,26.0327,25.9303,25.9623,21600.0
2007-10-03 13:30:00,40.55,40.65,40.51,40.62,17300.0,25.9623,26.0263,25.9367,26.0071,17300.0
2007-10-03 14:00:00,40.61,40.75,40.47,40.67,25000.0,26.0007,26.0903,25.9111,26.0391,25000.0
2007-10-03 14:30:00,40.68,40.74,40.64,40.67,24600.0,26.0455,26.0839,26.0199,26.0391,24600.0
2007-10-03 15:00:00,40.66,40.82,40.58,40.62,35200.0,26.0327,26.1352,25.9815,26.0071,35200.0
2007-10-03 15:30:00,40.66,40.99,40.58,40.98,75600.0,26.0327,26.244,25.9815,26.2376,75600.0
2007-10-04 09:30:00,41.0,41.03,40.7,40.92,16500.0,26.2504,26.2696,26.0583,26.1992,16500.0
2007-10-04 10:00:00,40.93,41.19,40.91,40.91,31100.0,26.2056,26.372,26.1928,26.1928,31100.0
2007-10-04 10:30:00,40.93,41.18,40.93,41.16,26800.0,26.2056,26.3656,26.2056,26.3528,26800.0
2007-10-04 11:00:00,41.17,41.26,41.09,41.25,22500.0,26.3592,26.4169,26.308,26.4105,22500.0
2007-10-04 11:30:00,41.27,41.32,41.11,41.16,25300.0,26.4233,26.4553,26.3208,26.3528,25300.0
2007-10-04 12:00:00,41.13,41.13,41.03,41.07,9400.0,26.3336,26.3336,26.2696,26.2952,9400.0
2007-10-04 12:30:00,41.06,41.23,41.03,41.23,11600.0,26.2888,26.3977,26.2696,26.3977,11600.0
2007-10-04 13:00:00,41.21,41.32,41.1,41.32,23200.0,26.3849,26.4553,26.3144,26.4553,23200.0
2007-10-04 13:30:00,41.32,41.73,41.27,41.48,61100.0,26.4553,26.7178,26.4233,26.5577,61100.0
2007-10-04 14:00:00,41.5,41.61,41.31,41.35,13900.0,26.5705,26.641,26.4489,26.4745,13900.0
2007-10-04 14:30:00,41.35,41.39,41.3,41.34,15300.0,26.4745,26.5001,26.4425,26.4681,15300.0
2007-10-04 15:00:00,41.36,41.37,41.28,41.34,10700.0,26.4809,26.4873,26.4297,26.4681,10700.0
2007-10-04 15:30:00,41.35,41.5,41.35,41.5,29100.0,26.4745,26.5705,26.4745,26.5705,29100.0
2007-10-05 09:30:00,41.75,41.91,41.45,41.5,25000.0,26.7306,26.833,26.5385,26.5705,25000.0
2007-10-05 10:00:00,41.46,41.56,41.19,41.21,17200.0,26.5449,26.6089,26.372,26.3849,17200.0
2007-10-05 10:30:00,41.2,41.24,41.04,41.09,30900.0,26.3785,26.4041,26.276,26.308,30900.0
2007-10-05 11:00:00,41.07,41.13,40.97,41.11,98000.0,26.2952,26.3336,26.2312,26.3208,98000.0
2007-10-05 11:30:00,41.1,41.44,41.09,41.19,52600.0,26.3144,26.5321,26.308,26.372,52600.0
2007-10-05 12:00:00,41.19,41.51,41.03,41.51,105200.0,26.372,26.5769,26.2696,26.5769,105200.0
2007-10-05 12:30:00,41.51,42.0,41.51,41.96,49300.0,26.5769,26.8907,26.5769,26.865,49300.0
2007-10-05 13:00:00,41.95,42.01,41.86,41.99,39900.0,26.8586,26.8971,26.801,26.8843,39900.0
2007-10-05 13:30:00,41.97,42.07,41.95,41.97,46300.0,26.8714,26.9355,26.8586,26.8714,46300.0
2007-10-05 14:00:00,41.95,42.0,41.85,41.95,39600.0,26.8586,26.8907,26.7946,26.8586,39600.0
2007-10-05 14:30:00,41.93,42.13,41.93,42.02,25800.0,26.8458,26.9739,26.8458,26.9035,25800.0
2007-10-05 15:00:00,42.02,42.2,42.02,42.2,47300.0,26.9035,27.0187,26.9035,27.0187,47300.0
2007-10-05 15:30:00,42.21,42.71,42.12,42.69,72100.0,27.0251,27.3452,26.9675,27.3324,72100.0
2007-10-08 09:30:00,42.47,42.53,42.03,42.25,41500.0,27.1916,27.23,26.9099,27.0507,41500.0
2007-10-08 10:00:00,42.22,42.49,42.19,42.37,17300.0,27.0315,27.2044,27.0123,27.1275,17300.0
2007-10-08 10:30:00,42.37,42.44,42.3,42.31,10300.0,27.1275,27.1724,27.0827,27.0891,10300.0
2007-10-08 11:00:00,42.29,42.36,42.13,42.22,26700.0,27.0763,27.1211,26.9739,27.0315,26700.0
2007-10-08 11:30:00,42.19,42.31,42.15,42.28,20300.0,27.0123,27.0891,26.9867,27.0699,20300.0
2007-10-08 12:00:00,42.27,42.32,42.17,42.21,15100.0,27.0635,27.0955,26.9995,27.0251,15100.0
2007-10-08 12:30:00,42.22,42.28,42.19,42.27,18000.0,27.0315,27.0699,27.0123,27.0635,18000.0
2007-10-08 13:00:00,42.27,42.29,42.17,42.22,10700.0,27.0635,27.0763,26.9995,27.0315,10700.0
2007-10-08 13:30:00,42.23,42.42,42.2,42.25,21600.0,27.0379,27.1596,27.0187,27.0507,21600.0
2007-10-08 14:00:00,42.24,42.38,42.19,42.35,13800.0,27.0443,27.134,27.0123,27.1147,13800.0
2007-10-08 14:30:00,42.33,42.48,42.2,42.28,20200.0,27.1019,27.198,27.0187,27.0699,20200.0
2007-10-08 15:00:00,42.24,42.35,42.2,42.21,18900.0,27.0443,27.1147,27.0187,27.0251,18900.0
2007-10-08 15:30:00,42.21,42.24,41.9,42.1,58900.0,27.0251,27.0443,26.8266,26.9547,58900.0
2007-10-09 09:30:00,42.16,42.16,41.79,41.81,43300.0,26.9931,26.9931,26.7562,26.769,43300.0
2007-10-09 10:00:00,41.82,41.85,41.36,41.36,13700.0,26.7754,26.7946,26.4809,26.4809,13700.0
2007-10-09 10:30:00,41.36,41.81,41.35,41.81,18900.0,26.4809,26.769,26.4745,26.769,18900.0
2007-10-09 11:00:00,41.81,42.02,41.76,42.0,15200.0,26.769,26.9035,26.737,26.8907,15200.0
2007-10-09 11:30:00,41.98,42.0,41.81,41.96,10700.0,26.8778,26.8907,26.769,26.865,10700.0
2007-10-09 12:00:00,41.96,42.0,41.9,41.99,10400.0,26.865,26.8907,26.8266,26.8843,10400.0
2007-10-09 12:30:00,41.99,42.01,41.84,41.88,14600.0,26.8843,26.8971,26.7882,26.8138,14600.0
2007-10-09 13:00:00,41.9,41.92,41.6,41.64,13800.0,26.8266,26.8394,26.6346,26.6602,13800.0
2007-10-09 13:30:00,41.6,41.79,41.57,41.72,11600.0,26.6346,26.7562,26.6153,26.7114,11600.0
2007-10-09 14:00:00,41.72,41.86,41.53,41.86,24600.0,26.7114,26.801,26.5897,26.801,24600.0
2007-10-09 14:30:00,41.89,42.07,41.83,42.01,60700.0,26.8202,26.9355,26.7818,26.8971,60700.0
2007-10-09 15:00:00,42.0,42.11,41.9,42.03,41200.0,26.8907,26.9611,26.8266,26.9099,41200.0
2007-10-09 15:30:00,42.04,42.04,41.79,41.9,61400.0,26.9163,26.9163,26.7562,26.8266,61400.0
2007-10-10 09:30:00,41.95,42.15,41.51,41.51,46300.0,26.8586,26.9867,26.5769,26.5769,46300.0
2007-10-10 10:00:00,41.51,41.53,41.41,41.47,15200.0,26.5769,26.5897,26.5129,26.5513,15200.0
2007-10-10 10:30:00,41.48,41.6,41.46,41.57,8400.0,26.5577,26.6346,26.5449,26.6153,8400.0
2007-10-10 11:00:00,41.62,41.8,41.62,41.74,16300.0,26.6474,26.7626,26.6474,26.7242,16300.0
2007-10-10 11:30:00,41.74,41.84,41.69,41.71,18300.0,26.7242,26.7882,26.6922,26.705,18300.0
2007-10-10 12:00:00,41.71,41.88,41.64,41.88,14200.0,26.705,26.8138,26.6602,26.8138,14200.0
2007-10-10 12:30:00,41.88,41.92,41.77,41.8,19800.0,26.8138,26.8394,26.7434,26.7626,19800.0
2007-10-10 13:00:00,41.76,41.77,41.38,41.39,24800.0,26.737,26.7434,26.4937,26.5001,24800.0
2007-10-10 13:30:00,41.4,41.53,41.36,41.44,25500.0,26.5065,26.5897,26.4809,26.5321,25500.0
2007-10-10 14:00:00,41.44,41.63,41.37,41.63,21200.0,26.5321,26.6538,26.4873,26.6538,21200.0
2007-10-10 14:30:00,41.63,41.72,41.57,41.68,9300.0,26.6538,26.7114,26.6153,26.6858,9300.0
2007-10-10 15:00:00,41.67,41.86,41.67,41.78,8000.0,26.6794,26.801,26.6794,26.7498,8000.0
2007-10-10 15:30:00,41.8,41.8,41.59,41.7,12600.0,26.7626,26.7626,26.6282,26.6986,12600.0
2007-10-11 09:30:00,42.04,42.09,41.66,41.88,16800.0,26.9163,26.9483,26.673,26.8138,16800.0
2007-10-11 10:00:00,41.92,42.01,41.58,41.66,12300.0,26.8394,26.8971,26.6217,26.673,12300.0
2007-10-11 10:30:00,41.69,41.95,41.66,41.73,10400.0,26.6922,26.8586,26.673,26.7178,10400.0
2007-10-11 11:00:00,41.73,41.79,41.61,41.72,9000.0,26.7178,26.7562,26.641,26.7114,9000.0
2007-10-11 11:30:00,41.73,41.82,41.66,41.81,5800.0,26.7178,26.7754,26.673,26.769,5800.0
2007-10-11 12:00:00,41.84,42.1,41.84,42.09,16700.0,26.7882,26.9547,26.7882,26.9483,16700.0
2007-10-11 12:30:00,42.1,42.36,42.1,42.26,15100.0,26.9547,27.1211,26.9547,27.0571,15100.0
2007-10-11 13:00:00,42.24,42.33,42.13,42.16,10600.0,27.0443,27.1019,26.9739,26.9931,10600.0
2007-10-11 13:30:00,42.15,42.31,42.13,42.15,13400.0,26.9867,27.0891,26.9739,26.9867,13400.0
2007-10-11 14:00:00,42.13,42.14,41.44,41.58,34100.0,26.9739,26.9803,26.5321,26.6217,34100.0
2007-10-11 14:30:00,41.47,41.75,41.36,41.62,35100.0,26.5513,26.7306,26.4809,26.6474,35100.0
2007-10-11 15:00:00,41.64,41.64,41.3,41.33,41000.0,26.6602,26.6602,26.4425,26.4617,41000.0
2007-10-11 15:30:00,41.32,41.49,41.3,41.31,38800.0,26.4553,26.5641,26.4425,26.4489,38800.0
2007-10-12 09:30:00,41.37,41.53,41.17,41.24,31500.0,26.4873,26.5897,26.3592,26.4041,31500.0
2007-10-12 10:00:00,41.22,41.4,41.2,41.39,12100.0,26.3913,26.5065,26.3785,26.5001,12100.0
2007-10-12 10:30:00,41.4,41.41,41.13,41.41,30800.0,26.5065,26.5129,26.3336,26.5129,30800.0
2007-10-12 11:00:00,41.39,41.57,41.33,41.54,23200.0,26.5001,26.6153,26.4617,26.5961,23200.0
2007-10-12 11:30:00,41.55,41.55,41.2,41.2,16400.0,26.6025,26.6025,26.3785,26.3785,16400.0
2007-10-12 12:00:00,41.18,41.2,41.0,41.13,11200.0,26.3656,26.3785,26.2504,26.3336,11200.0
2007-10-12 12:30:00,41.11,41.11,40.83,40.95,20000.0,26.3208,26.3208,26.1416,26.2184,20000.0
2007-10-12 13:00:00,40.94,40.96,40.71,40.78,18400.0,26.212,26.2248,26.0647,26.1095,18400.0
2007-10-12 13:30:00,40.79,40.85,40.57,40.63,24600.0,26.1159,26.1544,25.9751,26.0135,24600.0
2007-10-12 14:00:00,40.66,40.81,40.52,40.55,22900.0,26.0327,26.1288,25.9431,25.9623,22900.0
2007-10-12 14:30:00,40.55,40.75,40.55,40.57,21600.0,25.9623,26.0903,25.9623,25.9751,21600.0
2007-10-12 15:00:00,40.57,40.58,40.43,40.47,30600.0,25.9751,25.9815,25.8855,25.9111,30600.0
2007-10-12 15:30:00,40.46,40.5,40.42,40.5,33400.0,25.9047,25.9303,25.8791,25.9303,33400.0
2007-10-15 09:30:00,40.58,40.65,40.0,40.0,25500.0,25.9815,26.0263,25.6101,25.6101,25500.0
2007-10-15 10:00:00,40.0,40.01,39.8,39.84,38000.0,25.6101,25.6165,25.4821,25.5077,38000.0
2007-10-15 10:30:00,39.8,39.85,39.61,39.65,45000.0,25.4821,25.5141,25.3604,25.3861,45000.0
2007-10-15 11:00:00,39.63,39.76,39.61,39.66,36700.0,25.3733,25.4565,25.3604,25.3925,36700.0
2007-10-15 11:30:00,39.68,39.86,39.67,39.79,14500.0,25.4053,25.5205,25.3989,25.4757,14500.0
2007-10-15 12:00:00,39.76,39.95,39.7,39.7,19000.0,25.4565,25.5781,25.4181,25.4181,19000.0
2007-10-15 12:30:00,39.71,39.73,39.61,39.66,22500.0,25.4245,25.4373,25.3604,25.3925,22500.0
2007-10-15 13:00:00,39.68,39.71,39.51,39.67,16700.0,25.4053,25.4245,25.2964,25.3989,16700.0
2007-10-15 13:30:00,39.69,39.74,39.5,39.74,15500.0,25.4117,25.4437,25.29,25.4437,15500.0
2007-10-15 14:00:00,39.72,39.74,39.54,39.71,25100.0,25.4309,25.4437,25.3156,25.4245,25100.0
2007-10-15 14:30:00,39.69,39.69,39.56,39.63,18700.0,25.4117,25.4117,25.3284,25.3733,18700.0
2007-10-15 15:00:00,39.6,39.75,39.5,39.6,37500.0,25.354,25.4501,25.29,25.354,37500.0
2007-10-15 15:30:00,39.56,39.71,39.49,39.71,35800.0,25.3284,25.4245,25.2836,25.4245,35800.0
2007-10-16 09:30:00,39.45,39.45,39.11,39.44,28600.0,25.258,25.258,25.0403,25.2516,28600.0
2007-10-16 10:00:00,39.41,39.66,39.23,39.31,22700.0,25.2324,25.3925,25.1172,25.1684,22700.0
2007-10-16 10:30:00,39.3,39.39,39.16,39.37,17800.0,25.162,25.2196,25.0723,25.2068,17800.0
2007-10-16 11:00:00,39.38,39.4,39.26,39.32,9600.0,25.2132,25.226,25.1364,25.1748,9600.0
2007-10-16 11:30:00,39.31,39.46,39.27,39.27,12000.0,25.1684,25.2644,25.1428,25.1428,12000.0
2007-10-16 12:00:00,39.26,39.38,39.25,39.34,12300.0,25.1364,25.2132,25.13,25.1876,12300.0
2007-10-16 12:30:00,39.38,39.39,39.17,39.28,20700.0,25.2132,25.2196,25.0787,25.1492,20700.0
2007-10-16 13:00:00,39.27,39.35,39.2,39.27,15800.0,25.1428,25.194,25.0979,25.1428,15800.0
2007-10-16 13:30:00,39.24,39.35,39.2,39.27,10600.0,25.1236,25.194,25.0979,25.1428,10600.0
2007-10-16 14:00:00,39.3,39.31,39.0,39.0,19000.0,25.162,25.1684,24.9699,24.9699,19000.0
2007-10-16 14:30:00,39.01,39.11,38.86,38.98,31800.0,24.9763,25.0403,24.8803,24.9571,31800.0
2007-10-16 15:00:00,38.97,39.13,38.91,39.08,36500.0,24.9507,25.0531,24.9123,25.0211,36500.0
2007-10-16 15:30:00,39.08,39.27,39.01,39.14,56200.0,25.0211,25.1428,24.9763,25.0595,56200.0
2007-10-17 09:30:00,39.54,39.85,39.3,39.38,22800.0,25.3156,25.5141,25.162,25.2132,22800.0
2007-10-17 10:00:00,39.33,39.39,39.25,39.25,12000.0,25.1812,25.2196,25.13,25.13,12000.0
2007-10-17 10:30:00,39.22,39.41,39.22,39.31,22100.0,25.1107,25.2324,25.1107,25.1684,22100.0
2007-10-17 11:00:00,39.3,39.39,39.2,39.26,17800.0,25.162,25.2196,25.0979,25.1364,17800.0
2007-10-17 11:30:00,39.3,39.5,39.29,39.29,13100.0,25.162,25.29,25.1556,25.1556,13100.0
2007-10-17 12:00:00,39.29,39.3,39.15,39.24,32200.0,25.1556,25.162,25.0659,25.1236,32200.0
2007-10-17 12:30:00,39.26,39.31,39.11,39.14,31400.0,25.1364,25.1684,25.0403,25.0595,31400.0
2007-10-17 13:00:00,39.14,39.23,39.07,39.12,19600.0,25.0595,25.1172,25.0147,25.0467,19600.0
2007-10-17 13:30:00,39.15,39.29,39.0,39.07,45500.0,25.0659,25.1556,24.9699,25.0147,45500.0
2007-10-17 14:00:00,39.07,39.21,39.0,39.19,30100.0,25.0147,25.1043,24.9699,25.0915,30100.0
2007-10-17 14:30:00,39.18,39.34,39.0,39.34,33400.0,25.0851,25.1876,24.9699,25.1876,33400.0
2007-10-17 15:00:00,39.31,39.63,39.26,39.63,32300.0,25.1684,25.3733,25.1364,25.3733,32300.0
2007-10-17 15:30:00,39.62,39.9,39.51,39.9,41200.0,25.3669,25.5461,25.2964,25.5461,41200.0
2007-10-18 09:30:00,39.85,39.85,39.39,39.65,28400.0,25.5141,25.5141,25.2196,25.3861,28400.0
2007-10-18 10:00:00,39.64,40.12,39.37,40.06,28400.0,25.3797,25.687,25.2068,25.6486,28400.0
2007-10-18 10:30:00,40.01,40.02,39.77,39.93,22500.0,25.6165,25.623,25.4629,25.5653,22500.0
2007-10-18 11:00:00,39.95,39.99,39.9,39.97,17700.0,25.5781,25.6037,25.5461,25.5909,17700.0
2007-10-18 11:30:00,40.0,40.18,39.99,40.11,10400.0,25.6101,25.7254,25.6037,25.6806,10400.0
2007-10-18 12:00:00,40.07,40.23,39.99,40.02,6300.0,25.655,25.7574,25.6037,25.623,6300.0
2007-10-18 12:30:00,40.02,40.11,39.99,40.07,3300.0,25.623,25.6806,25.6037,25.655,3300.0
2007-10-18 13:00:00,40.07,40.27,39.93,40.25,11100.0,25.655,25.783,25.5653,25.7702,11100.0
2007-10-18 13:30:00,40.25,40.44,40.25,40.39,34900.0,25.7702,25.8919,25.7702,25.8598,34900.0
2007-10-18 14:00:00,40.39,40.48,40.06,40.21,31500.0,25.8598,25.9175,25.6486,25.7446,31500.0
2007-10-18 14:30:00,40.19,40.23,40.06,40.12,11900.0,25.7318,25.7574,25.6486,25.687,11900.0
2007-10-18 15:00:00,40.13,40.41,40.11,40.3,23900.0,25.6934,25.8727,25.6806,25.8022,23900.0
2007-10-18 15:30:00,40.29,40.51,40.28,40.39,37100.0,25.7958,25.9367,25.7894,25.8598,37100.0
2007-10-19 09:30:00,40.29,40.56,39.83,40.0,60300.0,25.7958,25.9687,25.5013,25.6101,60300.0
2007-10-19 10:00:00,39.99,40.23,39.79,40.03,20500.0,25.6037,25.7574,25.4757,25.6294,20500.0
2007-10-19 10:30:00,40.07,40.09,39.73,39.73,26800.0,25.655,25.6678,25.4373,25.4373,26800.0
2007-10-19 11:00:00,39.77,40.07,39.75,40.04,24500.0,25.4629,25.655,25.4501,25.6358,24500.0
2007-10-19 11:30:00,40.03,40.28,39.85,40.12,28200.0,25.6294,25.7894,25.5141,25.687,28200.0
2007-10-19 12:00:00,40.16,40.16,39.97,39.99,16800.0,25.7126,25.7126,25.5909,25.6037,16800.0
2007-10-19 12:30:00,40.0,40.12,39.94,40.01,18300.0,25.6101,25.687,25.5717,25.6165,18300.0
2007-10-19 13:00:00,40.0,40.0,39.69,39.71,14400.0,25.6101,25.6101,25.4117,25.4245,14400.0
2007-10-19 13:30:00,39.71,39.75,39.62,39.65,13100.0,25.4245,25.4501,25.3669,25.3861,13100.0
2007-10-19 14:00:00,39.64,39.69,39.51,39.58,39000.0,25.3797,25.4117,25.2964,25.3412,39000.0
2007-10-19 14:30:00,39.57,39.57,39.25,39.26,25300.0,25.3348,25.3348,25.13,25.1364,25300.0
2007-10-19 15:00:00,39.28,39.35,39.25,39.26,41900.0,25.1492,25.194,25.13,25.1364,41900.0
2007-10-19 15:30:00,39.26,39.37,39.16,39.26,94700.0,25.1364,25.2068,25.0723,25.1364,94700.0
2007-10-22 09:30:00,39.01,39.47,38.82,39.31,37300.0,24.9763,25.2708,24.8546,25.1684,37300.0
2007-10-22 10:00:00,39.32,39.63,39.07,39.25,42300.0,25.1748,25.3733,25.0147,25.13,42300.0
2007-10-22 10:30:00,39.25,39.31,39.1,39.19,27300.0,25.13,25.1684,25.0339,25.0915,27300.0
2007-10-22 11:00:00,39.13,39.35,39.09,39.35,21400.0,25.0531,25.194,25.0275,25.194,21400.0
2007-10-22 11:30:00,39.3,39.61,39.29,39.53,29600.0,25.162,25.3604,25.1556,25.3092,29600.0
2007-10-22 12:00:00,39.52,39.53,39.15,39.21,19300.0,25.3028,25.3092,25.0659,25.1043,19300.0
2007-10-22 12:30:00,39.19,39.59,39.13,39.54,23600.0,25.0915,25.3476,25.0531,25.3156,23600.0
2007-10-22 13:00:00,39.51,39.81,39.41,39.52,23200.0,25.2964,25.4885,25.2324,25.3028,23200.0
2007-10-22 13:30:00,39.54,39.65,39.25,39.26,25600.0,25.3156,25.3861,25.13,25.1364,25600.0
2007-10-22 14:00:00,39.24,39.39,39.2,39.21,21200.0,25.1236,25.2196,25.0979,25.1043,21200.0
2007-10-22 14:30:00,39.21,39.42,39.11,39.18,31900.0,25.1043,25.2388,25.0403,25.0851,31900.0
2007-10-22 15:00:00,39.18,39.34,39.05,39.13,41400.0,25.0851,25.1876,25.0019,25.0531,41400.0
2007-10-22 15:30:00,39.12,39.44,39.01,39.41,60500.0,25.0467,25.2516,24.9763,25.2324,60500.0
2007-10-23 09:30:00,40.04,40.87,39.87,40.09,19900.0,25.6358,26.1672,25.5269,25.6678,19900.0
2007-10-23 10:00:00,40.04,40.29,40.01,40.29,19500.0,25.6358,25.7958,25.6165,25.7958,19500.0
2007-10-23 10:30:00,40.26,40.26,39.64,39.73,28400.0,25.7766,25.7766,25.3797,25.4373,28400.0
2007-10-23 11:00:00,39.71,39.71,38.89,38.95,40800.0,25.4245,25.4245,24.8995,24.9379,40800.0
2007-10-23 11:30:00,38.94,39.16,38.9,39.03,30600.0,24.9315,25.0723,24.9059,24.9891,30600.0
2007-10-23 12:00:00,39.01,39.18,39.01,39.16,17100.0,24.9763,25.0851,24.9763,25.0723,17100.0
2007-10-23 12:30:00,39.16,39.19,38.99,39.01,10500.0,25.0723,25.0915,24.9635,24.9763,10500.0
2007-10-23 13:00:00,38.98,39.18,38.95,39.08,12800.0,24.9571,25.0851,24.9379,25.0211,12800.0
2007-10-23 13:30:00,39.09,39.25,38.97,39.03,14800.0,25.0275,25.13,24.9507,24.9891,14800.0
2007-10-23 14:00:00,39.04,39.56,39.04,39.47,25400.0,24.9955,25.3284,24.9955,25.2708,25400.0
2007-10-23 14:30:00,39.46,39.58,39.21,39.31,18100.0,25.2644,25.3412,25.1043,25.1684,18100.0
2007-10-23 15:00:00,39.25,39.39,39.16,39.31,25400.0,25.13,25.2196,25.0723,25.1684,25400.0
2007-10-23 15:30:00,39.32,39.82,39.29,39.79,31100.0,25.1748,25.4949,25.1556,25.4757,31100.0
2007-10-24 09:30:00,39.54,39.97,39.42,39.6,15900.0,25.3156,25.5909,25.2388,25.354,15900.0
2007-10-24 10:00:00,39.55,39.55,38.83,38.89,20800.0,25.322,25.322,24.8611,24.8995,20800.0
2007-10-24 10:30:00,38.86,38.95,38.47,38.62,47900.0,24.8803,24.9379,24.6306,24.7266,47900.0
2007-10-24 11:00:00,38.65,38.76,38.39,38.7,26700.0,24.7458,24.8162,24.5793,24.7778,26700.0
2007-10-24 11:30:00,38.68,38.75,38.48,38.5,20400.0,24.765,24.8098,24.637,24.6498,20400.0
2007-10-24 12:00:00,38.55,38.81,38.45,38.8,18600.0,24.6818,24.8482,24.6178,24.8418,18600.0
2007-10-24 12:30:00,38.76,38.99,38.76,38.9,16500.0,24.8162,24.9635,24.8162,24.9059,16500.0
2007-10-24 13:00:00,38.86,39.05,38.8,39.01,19000.0,24.8803,25.0019,24.8418,24.9763,19000.0
2007-10-24 13:30:00,39.03,39.14,38.72,38.76,16400.0,24.9891,25.0595,24.7906,24.8162,16400.0
2007-10-24 14:00:00,38.77,39.19,38.58,39.19,28900.0,24.8226,25.0915,24.701,25.0915,28900.0
2007-10-24 14:30:00,39.21,39.51,39.14,39.42,39900.0,25.1043,25.2964,25.0595,25.2388,39900.0
2007-10-24 15:00:00,39.43,39.58,39.25,39.48,44400.0,25.2452,25.3412,25.13,25.2772,44400.0
2007-10-24 15:30:00,39.5,39.58,39.27,39.46,31700.0,25.29,25.3412,25.1428,25.2644,31700.0
2007-10-25 09:30:00,40.28,41.2,40.2,40.26,104100.0,25.7894,26.3785,25.7382,25.7766,104100.0
2007-10-25 10:00:00,40.26,40.95,40.21,40.85,51400.0,25.7766,26.2184,25.7446,26.1544,51400.0
2007-10-25 10:30:00,40.88,40.93,40.63,40.7,63300.0,26.1736,26.2056,26.0135,26.0583,63300.0
2007-10-25 11:00:00,40.69,40.73,40.49,40.63,44800.0,26.0519,26.0775,25.9239,26.0135,44800.0
2007-10-25 11:30:00,40.64,40.71,40.2,40.26,51700.0,26.0199,26.0647,25.7382,25.7766,51700.0
2007-10-25 12:00:00,40.25,40.46,39.84,40.46,33500.0,25.7702,25.9047,25.5077,25.9047,33500.0
2007-10-25 12:30:00,40.45,40.48,40.33,40.38,32200.0,25.8983,25.9175,25.8214,25.8534,32200.0
2007-10-25 13:00:00,40.38,40.38,39.63,39.67,30200.0,25.8534,25.8534,25.3733,25.3989,30200.0
2007-10-25 13:30:00,39.77,39.93,39.64,39.88,35200.0,25.4629,25.5653,25.3797,25.5333,35200.0
2007-10-25 14:00:00,39.87,40.31,39.69,40.18,49100.0,25.5269,25.8086,25.4117,25.7254,49100.0
2007-10-25 14:30:00,40.16,40.17,39.57,40.08,49400.0,25.7126,25.719,25.3348,25.6614,49400.0
2007-10-25 15:00:00,40.08,40.24,39.98,40.11,55600.0,25.6614,25.7638,25.5973,25.6806,55600.0
2007-10-25 15:30:00,40.12,40.21,39.93,40.04,55500.0,25.687,25.7446,25.5653,25.6358,55500.0
2007-10-26 09:30:00,40.81,41.06,40.15,40.75,28800.0,26.1288,26.2888,25.7062,26.0903,28800.0
2007-10-26 10:00:00,40.74,40.84,40.6,40.66,26400.0,26.0839,26.148,25.9943,26.0327,26400.0
2007-10-26 10:30:00,40.65,40.67,40.4,40.56,34500.0,26.0263,26.0391,25.8662,25.9687,34500.0
2007-10-26 11:00:00,40.57,40.66,40.32,40.44,18900.0,25.9751,26.0327,25.815,25.8919,18900.0
2007-10-26 11:30:00,40.41,40.41,40.22,40.23,13200.0,25.8727,25.8727,25.751,25.7574,13200.0
2007-10-26 12:00:00,40.24,40.24,39.9,40.18,37400.0,25.7638,25.7638,25.5461,25.7254,37400.0
2007-10-26 12:30:00,40.18,40.25,40.17,40.23,13000.0,25.7254,25.7702,25.719,25.7574,13000.0
2007-10-26 13:00:00,40.2,40.26,40.06,40.21,22100.0,25.7382,25.7766,25.6486,25.7446,22100.0
2007-10-26 13:30:00,40.21,40.43,40.11,40.43,31700.0,25.7446,25.8855,25.6806,25.8855,31700.0
2007-10-26 14:00:00,40.45,40.74,40.42,40.42,47400.0,25.8983,26.0839,25.8791,25.8791,47400.0
2007-10-26 14:30:00,40.46,40.59,40.46,40.54,25000.0,25.9047,25.9879,25.9047,25.9559,25000.0
2007-10-26 15:00:00,40.52,40.56,40.41,40.44,35100.0,25.9431,25.9687,25.8727,25.8919,35100.0
2007-10-26 15:30:00,40.47,40.59,40.41,40.5,65100.0,25.9111,25.9879,25.8727,25.9303,65100.0
2007-10-29 09:30:00,40.99,41.03,40.65,40.79,23500.0,26.244,26.2696,26.0263,26.1159,23500.0
2007-10-29 10:00:00,40.82,40.82,40.13,40.19,17400.0,26.1352,26.1352,25.6934,25.7318,17400.0
2007-10-29 10:30:00,40.24,40.24,40.0,40.12,17100.0,25.7638,25.7638,25.6101,25.687,17100.0
2007-10-29 11:00:00,40.11,40.24,40.02,40.13,10300.0,25.6806,25.7638,25.623,25.6934,10300.0
2007-10-29 11:30:00,40.13,40.17,40.01,40.03,11800.0,25.6934,25.719,25.6165,25.6294,11800.0
2007-10-29 12:00:00,40.02,40.1,39.95,39.96,8100.0,25.623,25.6742,25.5781,25.5845,8100.0
2007-10-29 12:30:00,39.95,39.95,39.67,39.82,25200.0,25.5781,25.5781,25.3989,25.4949,25200.0
2007-10-29 13:00:00,39.83,40.18,39.83,40.15,19300.0,25.5013,25.7254,25.5013,25.7062,19300.0
2007-10-29 13:30:00,40.14,40.41,40.14,40.41,25700.0,25.6998,25.8727,25.6998,25.8727,25700.0
2007-10-29 14:00:00,40.41,40.48,40.29,40.44,16600.0,25.8727,25.9175,25.7958,25.8919,16600.0
2007-10-29 14:30:00,40.43,40.59,40.22,40.57,27800.0,25.8855,25.9879,25.751,25.9751,27800.0
2007-10-29 15:00:00,40.57,40.6,40.4,40.5,28300.0,25.9751,25.9943,25.8662,25.9303,28300.0
2007-10-29 15:30:00,40.53,40.53,40.06,40.24,53500.0,25.9495,25.9495,25.6486,25.7638,53500.0
2007-10-30 09:30:00,40.07,40.83,40.07,40.73,39600.0,25.655,26.1416,25.655,26.0775,39600.0
2007-10-30 10:00:00,40.71,40.73,40.3,40.65,16500.0,26.0647,26.0775,25.8022,26.0263,16500.0
2007-10-30 10:30:00,40.61,40.71,40.46,40.53,24400.0,26.0007,26.0647,25.9047,25.9495,24400.0
2007-10-30 11:00:00,40.49,40.5,40.17,40.18,32500.0,25.9239,25.9303,25.719,25.7254,32500.0
2007-10-30 11:30:00,40.21,40.21,39.91,39.99,24800.0,25.7446,25.7446,25.5525,25.6037,24800.0
2007-10-30 12:00:00,39.98,40.16,39.95,40.15,14400.0,25.5973,25.7126,25.5781,25.7062,14400.0
2007-10-30 12:30:00,40.19,40.34,40.19,40.23,17700.0,25.7318,25.8278,25.7318,25.7574,17700.0
2007-10-30 13:00:00,40.24,40.32,40.16,40.23,14100.0,25.7638,25.815,25.7126,25.7574,14100.0
2007-10-30 13:30:00,40.22,40.32,40.2,40.27,15400.0,25.751,25.815,25.7382,25.783,15400.0
2007-10-30 14:00:00,40.27,40.33,40.26,40.3,19500.0,25.783,25.8214,25.7766,25.8022,19500.0
2007-10-30 14:30:00,40.3,40.42,40.27,40.28,22500.0,25.8022,25.8791,25.783,25.7894,22500.0
2007-10-30 15:00:00,40.28,40.3,40.1,40.1,18900.0,25.7894,25.8022,25.6742,25.6742,18900.0
2007-10-30 15:30:00,40.09,40.18,39.9,39.95,37500.0,25.6678,25.7254,25.5461,25.5781,37500.0
2007-10-31 09:30:00,40.36,40.71,40.06,40.1,50900.0,25.8406,26.0647,25.6486,25.6742,50900.0
2007-10-31 10:00:00,40.06,40.1,39.9,39.94,44300.0,25.6486,25.6742,25.5461,25.5717,44300.0
2007-10-31 10:30:00,39.95,40.08,39.86,39.93,40300.0,25.5781,25.6614,25.5205,25.5653,40300.0
2007-10-31 11:00:00,39.91,40.31,39.91,40.31,43700.0,25.5525,25.8086,25.5525,25.8086,43700.0
2007-10-31 11:30:00,40.31,40.56,40.29,40.56,14200.0,25.8086,25.9687,25.7958,25.9687,14200.0
2007-10-31 12:00:00,40.55,40.86,40.51,40.82,16000.0,25.9623,26.1608,25.9367,26.1352,16000.0
2007-10-31 12:30:00,40.83,40.87,40.32,40.49,26500.0,26.1416,26.1672,25.815,25.9239,26500.0
2007-10-31 13:00:00,40.51,40.69,40.5,40.69,28500.0,25.9367,26.0519,25.9303,26.0519,28500.0
2007-10-31 13:30:00,40.61,40.86,40.55,40.67,13000.0,26.0007,26.1608,25.9623,26.0391,13000.0
2007-10-31 14:00:00,40.67,40.89,40.14,40.25,60900.0,26.0391,26.18,25.6998,25.7702,60900.0
2007-10-31 14:30:00,40.27,40.99,40.15,40.94,46600.0,25.783,26.244,25.7062,26.212,46600.0
2007-10-31 15:00:00,40.92,40.92,40.2,40.37,66100.0,26.1992,26.1992,25.7382,25.847,66100.0
2007-10-31 15:30:00,40.37,40.71,39.99,40.71,97800.0,25.847,26.0647,25.6037,26.0647,97800.0
2007-11-01 09:30:00,40.22,40.44,39.26,39.61,79600.0,25.751,25.8919,25.1364,25.3604,79600.0
2007-11-01 10:00:00,39.59,39.92,39.41,39.9,66000.0,25.3476,25.5589,25.2324,25.5461,66000.0
2007-11-01 10:30:00,39.86,39.93,39.45,39.54,26600.0,25.5205,25.5653,25.258,25.3156,26600.0
2007-11-01 11:00:00,39.51,39.75,39.41,39.6,33600.0,25.2964,25.4501,25.2324,25.354,33600.0
2007-11-01 11:30:00,39.55,39.81,39.41,39.77,39800.0,25.322,25.4885,25.2324,25.4629,39800.0
2007-11-01 12:00:00,39.72,39.75,39.41,39.45,17000.0,25.4309,25.4501,25.2324,25.258,17000.0
2007-11-01 12:30:00,39.45,39.47,39.21,39.27,37900.0,25.258,25.2708,25.1043,25.1428,37900.0
2007-11-01 13:00:00,39.26,39.63,39.08,39.45,32600.0,25.1364,25.3733,25.0211,25.258,32600.0
2007-11-01 13:30:00,39.4,39.53,39.35,39.51,56700.0,25.226,25.3092,25.194,25.2964,56700.0
2007-11-01 14:00:00,39.5,39.62,39.19,39.2,26700.0,25.29,25.3669,25.0915,25.0979,26700.0
2007-11-01 14:30:00,39.16,39.26,39.0,39.03,19300.0,25.0723,25.1364,24.9699,24.9891,19300.0
2007-11-01 15:00:00,39.0,39.01,38.63,38.69,53400.0,24.9699,24.9763,24.733,24.7714,53400.0
2007-11-01 15:30:00,38.7,38.7,38.51,38.61,97400.0,24.7778,24.7778,24.6562,24.7202,97400.0
2007-11-02 09:30:00,38.83,38.83,38.01,38.22,52100.0,24.8611,24.8611,24.336,24.4705,52100.0
2007-11-02 10:00:00,38.27,38.28,38.0,38.13,40900.0,24.5025,24.5089,24.3296,24.4129,40900.0
2007-11-02 10:30:00,38.12,38.25,38.03,38.21,24600.0,24.4065,24.4897,24.3488,24.4641,24600.0
2007-11-02 11:00:00,38.18,38.22,37.87,37.92,27700.0,24.4449,24.4705,24.2464,24.2784,27700.0
2007-11-02 11:30:00,37.92,38.22,37.83,38.02,58400.0,24.2784,24.4705,24.2208,24.3424,58400.0
2007-11-02 12:00:00,37.99,38.43,37.93,38.4,50000.0,24.3232,24.6049,24.2848,24.5857,50000.0
2007-11-02 12:30:00,38.42,38.74,38.4,38.56,51900.0,24.5985,24.8034,24.5857,24.6882,51900.0
2007-11-02 13:00:00,38.62,38.71,38.23,38.43,35900.0,24.7266,24.7842,24.4769,24.6049,35900.0
2007-11-02 13:30:00,38.44,38.47,38.14,38.25,26900.0,24.6114,24.6306,24.4193,24.4897,26900.0
2007-11-02 14:00:00,38.29,38.4,38.08,38.25,35200.0,24.5153,24.5857,24.3809,24.4897,35200.0
2007-11-02 14:30:00,38.24,38.25,37.83,37.83,49900.0,24.4833,24.4897,24.2208,24.2208,49900.0
2007-11-02 15:00:00,37.91,38.07,37.83,37.87,36000.0,24.272,24.3745,24.2208,24.2464,36000.0
2007-11-02 15:30:00,37.86,38.15,37.84,38.08,60900.0,24.24,24.4257,24.2272,24.3809,60900.0
2007-11-05 09:30:00,37.79,37.99,37.53,37.98,42800.0,24.1952,24.3232,24.0287,24.3168,42800.0
2007-11-05 10:00:00,38.06,38.31,37.69,37.87,50400.0,24.3681,24.5281,24.1312,24.2464,50400.0
2007-11-05 10:30:00,37.92,37.95,37.73,37.77,37500.0,24.2784,24.2976,24.1568,24.1824,37500.0
2007-11-05 11:00:00,37.8,37.89,37.66,37.76,31300.0,24.2016,24.2592,24.112,24.176,31300.0
2007-11-05 11:30:00,37.77,37.9,37.7,37.72,27100.0,24.1824,24.2656,24.1376,24.1504,27100.0
2007-11-05 12:00:00,37.72,37.75,37.35,37.48,44500.0,24.1504,24.1696,23.9135,23.9967,44500.0
2007-11-05 12:30:00,37.48,37.7,37.45,37.66,45000.0,23.9967,24.1376,23.9775,24.112,45000.0
2007-11-05 13:00:00,37.64,37.69,37.52,37.6,61300.0,24.0991,24.1312,24.0223,24.0735,61300.0
2007-11-05 13:30:00,37.6,37.69,37.42,37.69,46900.0,24.0735,24.1312,23.9583,24.1312,46900.0
2007-11-05 14:00:00,37.69,37.81,37.62,37.7,39200.0,24.1312,24.208,24.0863,24.1376,39200.0
2007-11-05 14:30:00,37.7,37.81,37.41,37.68,35000.0,24.1376,24.208,23.9519,24.1248,35000.0
2007-11-05 15:00:00,37.68,38.23,37.64,37.95,56400.0,24.1248,24.4769,24.0991,24.2976,56400.0
2007-11-05 15:30:00,37.96,38.16,37.75,37.79,38800.0,24.304,24.4321,24.1696,24.1952,38800.0
2007-11-06 09:30:00,37.71,38.09,37.39,37.55,30900.0,24.144,24.3873,23.9391,24.0415,30900.0
2007-11-06 10:00:00,37.53,37.79,37.53,37.78,27200.0,24.0287,24.1952,24.0287,24.1888,27200.0
2007-11-06 10:30:00,37.77,37.84,37.6,37.68,23000.0,24.1824,24.2272,24.0735,24.1248,23000.0
2007-11-06 11:00:00,37.73,37.89,37.73,37.75,19100.0,24.1568,24.2592,24.1568,24.1696,19100.0
2007-11-06 11:30:00,37.77,37.82,37.6,37.73,32200.0,24.1824,24.2144,24.0735,24.1568,32200.0
2007-11-06 12:00:00,37.69,37.95,37.6,37.88,28000.0,24.1312,24.2976,24.0735,24.2528,28000.0
2007-11-06 12:30:00,37.88,37.9,37.67,37.71,115500.0,24.2528,24.2656,24.1184,24.144,115500.0
2007-11-06 13:00:00,37.72,37.78,37.64,37.78,46600.0,24.1504,24.1888,24.0991,24.1888,46600.0
2007-11-06 13:30:00,37.77,38.02,37.73,37.9,52200.0,24.1824,24.3424,24.1568,24.2656,52200.0
2007-11-06 14:00:00,37.88,38.15,37.88,38.11,29600.0,24.2528,24.4257,24.2528,24.4001,29600.0
2007-11-06 14:30:00,38.11,38.19,37.91,38.05,37800.0,24.4001,24.4513,24.272,24.3617,37800.0
2007-11-06 15:00:00,38.07,38.15,37.85,38.14,50400.0,24.3745,24.4257,24.2336,24.4193,50400.0
2007-11-06 15:30:00,38.14,38.32,37.93,38.3,83900.0,24.4193,24.5345,24.2848,24.5217,83900.0
2007-11-07 09:30:00,38.0,38.14,37.6,38.01,32400.0,24.3296,24.4193,24.0735,24.336,32400.0
2007-11-07 10:00:00,37.99,38.24,37.97,38.12,25800.0,24.3232,24.4833,24.3104,24.4065,25800.0
2007-11-07 10:30:00,38.12,38.16,37.8,37.8,43500.0,24.4065,24.4321,24.2016,24.2016,43500.0
2007-11-07 11:00:00,37.85,37.96,37.75,37.95,19800.0,24.2336,24.304,24.1696,24.2976,19800.0
2007-11-07 11:30:00,38.0,38.01,37.73,37.75,21500.0,24.3296,24.336,24.1568,24.1696,21500.0
2007-11-07 12:00:00,37.77,37.77,37.29,37.31,36200.0,24.1824,24.1824,23.8751,23.8879,36200.0
2007-11-07 12:30:00,37.29,37.38,37.1,37.2,38700.0,23.8751,23.9327,23.7534,23.8174,38700.0
2007-11-07 13:00:00,37.14,37.33,37.01,37.16,33400.0,23.779,23.9007,23.6958,23.7918,33400.0
2007-11-07 13:30:00,37.17,37.47,37.14,37.37,38800.0,23.7982,23.9903,23.779,23.9263,38800.0
2007-11-07 14:00:00,37.36,37.6,37.22,37.45,31200.0,23.9199,24.0735,23.8302,23.9775,31200.0
2007-11-07 14:30:00,37.45,37.56,37.4,37.54,58600.0,23.9775,24.0479,23.9455,24.0351,58600.0
2007-11-07 15:00:00,37.53,37.59,37.12,37.19,112400.0,24.0287,24.0671,23.7662,23.811,112400.0
2007-11-07 15:30:00,37.23,37.38,37.0,37.0,68600.0,23.8366,23.9327,23.6894,23.6894,68600.0
2007-11-08 09:30:00,37.23,37.33,36.86,37.23,23800.0,23.8366,23.9007,23.5998,23.8366,23800.0
2007-11-08 10:00:00,37.21,37.3,36.85,37.01,50400.0,23.8238,23.8815,23.5933,23.6958,50400.0
2007-11-08 10:30:00,37.0,37.05,36.6,37.03,56600.0,23.6894,23.7214,23.4333,23.7086,56600.0
2007-11-08 11:00:00,37.05,37.15,36.75,36.87,21800.0,23.7214,23.7854,23.5293,23.6062,21800.0
2007-11-08 11:30:00,36.87,36.88,36.65,36.86,30500.0,23.6062,23.6126,23.4653,23.5998,30500.0
2007-11-08 12:00:00,36.87,36.88,36.5,36.59,43700.0,23.6062,23.6126,23.3693,23.4269,43700.0
2007-11-08 12:30:00,36.6,36.65,36.24,36.39,51900.0,23.4333,23.4653,23.2028,23.2988,51900.0
2007-11-08 13:00:00,36.38,36.43,36.24,36.3,92700.0,23.2924,23.3244,23.2028,23.2412,92700.0
2007-11-08 13:30:00,36.3,36.39,36.24,36.37,86500.0,23.2412,23.2988,23.2028,23.286,86500.0
2007-11-08 14:00:00,36.37,36.39,36.02,36.11,63500.0,23.286,23.2988,23.0619,23.1196,63500.0
2007-11-08 14:30:00,36.1,36.2,36.0,36.13,57000.0,23.1132,23.1772,23.0491,23.1324,57000.0
2007-11-08 15:00:00,36.1,36.65,36.02,36.54,89000.0,23.1132,23.4653,23.0619,23.3949,89000.0
2007-11-08 15:30:00,36.57,36.93,36.52,36.77,76200.0,23.4141,23.6446,23.3821,23.5421,76200.0
2007-11-09 09:30:00,36.26,36.53,36.17,36.38,39600.0,23.2156,23.3885,23.158,23.2924,39600.0
2007-11-09 10:00:00,36.32,36.52,36.26,36.36,83000.0,23.254,23.3821,23.2156,23.2796,83000.0
2007-11-09 10:30:00,36.4,36.67,36.33,36.44,124700.0,23.3052,23.4781,23.2604,23.3308,124700.0
2007-11-09 11:00:00,36.44,36.53,36.27,36.44,37700.0,23.3308,23.3885,23.222,23.3308,37700.0
2007-11-09 11:30:00,36.42,36.73,36.41,36.68,43200.0,23.318,23.5165,23.3116,23.4845,43200.0
2007-11-09 12:00:00,36.68,36.82,36.56,36.79,23800.0,23.4845,23.5741,23.4077,23.5549,23800.0
2007-11-09 12:30:00,36.78,36.94,36.6,36.64,39600.0,23.5485,23.651,23.4333,23.4589,39600.0
2007-11-09 13:00:00,36.64,36.67,36.43,36.51,38400.0,23.4589,23.4781,23.3244,23.3757,38400.0
2007-11-09 13:30:00,36.51,36.76,36.46,36.74,32600.0,23.3757,23.5357,23.3436,23.5229,32600.0
2007-11-09 14:00:00,36.71,36.97,36.62,36.93,54700.0,23.5037,23.6702,23.4461,23.6446,54700.0
2007-11-09 14:30:00,36.97,37.11,36.84,37.0,75300.0,23.6702,23.7598,23.5869,23.6894,75300.0
2007-11-09 15:00:00,37.06,37.26,36.97,37.19,41100.0,23.7278,23.8559,23.6702,23.811,41100.0
2007-11-09 15:30:00,37.21,37.21,36.73,36.77,78400.0,23.8238,23.8238,23.5165,23.5421,78400.0
2007-11-12 09:30:00,36.81,37.62,36.78,37.31,20700.0,23.5677,24.0863,23.5485,23.8879,20700.0
2007-11-12 10:00:00,37.25,37.34,37.07,37.32,32000.0,23.8494,23.9071,23.7342,23.8943,32000.0
2007-11-12 10:30:00,37.33,37.65,37.3,37.6,32300.0,23.9007,24.1056,23.8815,24.0735,32300.0
2007-11-12 11:00:00,37.58,37.72,37.57,37.63,44500.0,24.0607,24.1504,24.0543,24.0927,44500.0
2007-11-12 11:30:00,37.61,37.88,37.61,37.87,46100.0,24.0799,24.2528,24.0799,24.2464,46100.0
2007-11-12 12:00:00,37.83,37.85,37.75,37.81,14200.0,24.2208,24.2336,24.1696,24.208,14200.0
2007-11-12 12:30:00,37.84,38.1,37.84,37.93,17100.0,24.2272,24.3937,24.2272,24.2848,17100.0
2007-11-12 13:00:00,37.96,38.09,37.93,38.01,24200.0,24.304,24.3873,24.2848,24.336,24200.0
2007-11-12 13:30:00,38.01,38.07,37.83,38.0,57700.0,24.336,24.3745,24.2208,24.3296,57700.0
2007-11-12 14:00:00,37.98,38.04,37.75,37.89,43100.0,24.3168,24.3552,24.1696,24.2592,43100.0
2007-11-12 14:30:00,37.89,38.0,37.8,37.86,31000.0,24.2592,24.3296,24.2016,24.24,31000.0
2007-11-12 15:00:00,37.86,38.0,37.61,37.64,46800.0,24.24,24.3296,24.0799,24.0991,46800.0
2007-11-12 15:30:00,37.62,37.75,37.14,37.26,79400.0,24.0863,24.1696,23.779,23.8559,79400.0
2007-11-13 09:30:00,37.68,37.89,37.54,37.87,14100.0,24.1248,24.2592,24.0351,24.2464,14100.0
2007-11-13 10:00:00,37.84,38.07,37.63,37.64,20200.0,24.2272,24.3745,24.0927,24.0991,20200.0
2007-11-13 10:30:00,37.65,37.89,37.64,37.76,18100.0,24.1056,24.2592,24.0991,24.176,18100.0
2007-11-13 11:00:00,37.79,37.94,37.71,37.89,21500.0,24.1952,24.2912,24.144,24.2592,21500.0
2007-11-13 11:30:00,37.89,38.0,37.74,37.8,17700.0,24.2592,24.3296,24.1632,24.2016,17700.0
2007-11-13 12:00:00,37.78,37.94,37.74,37.9,14800.0,24.1888,24.2912,24.1632,24.2656,14800.0
2007-11-13 12:30:00,37.88,38.06,37.81,38.01,23800.0,24.2528,24.3681,24.208,24.336,23800.0
2007-11-13 13:00:00,38.03,38.08,37.98,38.05,18000.0,24.3488,24.3809,24.3168,24.3617,18000.0
2007-11-13 13:30:00,38.05,38.31,38.03,38.2,21000.0,24.3617,24.5281,24.3488,24.4577,21000.0
2007-11-13 14:00:00,38.24,38.31,38.17,38.25,13500.0,24.4833,24.5281,24.4385,24.4897,13500.0
2007-11-13 14:30:00,38.3,38.4,38.21,38.23,13700.0,24.5217,24.5857,24.4641,24.4769,13700.0
2007-11-13 15:00:00,38.23,38.46,38.15,38.4,34700.0,24.4769,24.6242,24.4257,24.5857,34700.0
2007-11-13 15:30:00,38.42,38.82,38.37,38.64,69500.0,24.5985,24.8546,24.5665,24.7394,69500.0
2007-11-14 09:30:00,38.88,39.24,38.8,39.04,38700.0,24.8931,25.1236,24.8418,24.9955,38700.0
2007-11-14 10:00:00,39.04,39.26,38.94,39.03,42200.0,24.9955,25.1364,24.9315,24.9891,42200.0
2007-11-14 10:30:00,38.98,39.14,38.82,39.04,51200.0,24.9571,25.0595,24.8546,24.9955,51200.0
2007-11-14 11:00:00,39.03,39.09,38.87,38.98,77800.0,24.9891,25.0275,24.8867,24.9571,77800.0
2007-11-14 11:30:00,38.98,39.1,38.81,38.97,62600.0,24.9571,25.0339,24.8482,24.9507,62600.0
2007-11-14 12:00:00,38.97,39.16,38.91,39.12,33100.0,24.9507,25.0723,24.9123,25.0467,33100.0
2007-11-14 12:30:00,39.12,39.23,39.03,39.07,31000.0,25.0467,25.1172,24.9891,25.0147,31000.0
2007-11-14 13:00:00,39.07,39.18,38.99,39.08,56700.0,25.0147,25.0851,24.9635,25.0211,56700.0
2007-11-14 13:30:00,39.1,39.1,38.56,38.56,27500.0,25.0339,25.0339,24.6882,24.6882,27500.0
2007-11-14 14:00:00,38.56,38.94,38.54,38.85,31400.0,24.6882,24.9315,24.6754,24.8739,31400.0
2007-11-14 14:30:00,38.86,39.26,38.83,39.02,43700.0,24.8803,25.1364,24.8611,24.9827,43700.0
2007-11-14 15:00:00,39.01,39.16,38.99,39.1,38100.0,24.9763,25.0723,24.9635,25.0339,38100.0
2007-11-14 15:30:00,39.1,39.19,38.7,38.76,88400.0,25.0339,25.0915,24.7778,24.8162,88400.0
2007-11-15 09:30:00,38.67,38.77,38.32,38.43,25500.0,24.7586,24.8226,24.5345,24.6049,25500.0
2007-11-15 10:00:00,38.48,38.56,38.26,38.45,21700.0,24.637,24.6882,24.4961,24.6178,21700.0
2007-11-15 10:30:00,38.39,38.91,38.39,38.79,17600.0,24.5793,24.9123,24.5793,24.8354,17600.0
2007-11-15 11:00:00,38.79,38.99,38.71,38.91,13000.0,24.8354,24.9635,24.7842,24.9123,13000.0
2007-11-15 11:30:00,38.91,39.09,38.9,39.0,32400.0,24.9123,25.0275,24.9059,24.9699,32400.0
2007-11-15 12:00:00,39.05,39.13,38.81,38.81,30500.0,25.0019,25.0531,24.8482,24.8482,30500.0
2007-11-15 12:30:00,38.78,38.87,38.67,38.79,19100.0,24.829,24.8867,24.7586,24.8354,19100.0
2007-11-15 13:00:00,38.77,38.9,38.64,38.69,26600.0,24.8226,24.9059,24.7394,24.7714,26600.0
2007-11-15 13:30:00,38.7,38.8,38.63,38.66,30500.0,24.7778,24.8418,24.733,24.7522,30500.0
2007-11-15 14:00:00,38.65,38.69,38.5,38.59,51600.0,24.7458,24.7714,24.6498,24.7074,51600.0
2007-11-15 14:30:00,38.57,38.81,38.37,38.38,61200.0,24.6946,24.8482,24.5665,24.5729,61200.0
2007-11-15 15:00:00,38.45,39.1,38.41,38.89,75700.0,24.6178,25.0339,24.5921,24.8995,75700.0
2007-11-15 15:30:00,38.86,39.25,38.69,39.0,146200.0,24.8803,25.13,24.7714,24.9699,146200.0
2007-11-16 09:30:00,39.0,39.22,38.52,38.58,124400.0,24.9699,25.1107,24.6626,24.701,124400.0
2007-11-16 10:00:00,38.53,38.77,38.31,38.51,69800.0,24.669,24.8226,24.5281,24.6562,69800.0
2007-11-16 10:30:00,38.5,38.68,38.5,38.65,37200.0,24.6498,24.765,24.6498,24.7458,37200.0
2007-11-16 11:00:00,38.68,39.07,38.64,38.87,34900.0,24.765,25.0147,24.7394,24.8867,34900.0
2007-11-16 11:30:00,38.82,39.09,38.82,38.87,28500.0,24.8546,25.0275,24.8546,24.8867,28500.0
2007-11-16 12:00:00,38.89,39.0,38.85,38.96,21600.0,24.8995,24.9699,24.8739,24.9443,21600.0
2007-11-16 12:30:00,38.94,38.99,38.6,38.67,24600.0,24.9315,24.9635,24.7138,24.7586,24600.0
2007-11-16 13:00:00,38.66,38.8,38.64,38.71,23200.0,24.7522,24.8418,24.7394,24.7842,23200.0
2007-11-16 13:30:00,38.71,38.89,38.61,38.75,26300.0,24.7842,24.8995,24.7202,24.8098,26300.0
2007-11-16 14:00:00,38.75,38.86,38.55,38.84,45100.0,24.8098,24.8803,24.6818,24.8675,45100.0
2007-11-16 14:30:00,38.77,38.81,38.39,38.53,48500.0,24.8226,24.8482,24.5793,24.669,48500.0
2007-11-16 15:00:00,38.54,38.71,38.42,38.63,38600.0,24.6754,24.7842,24.5985,24.733,38600.0
2007-11-16 15:30:00,38.65,38.9,38.6,38.77,64800.0,24.7458,24.9059,24.7138,24.8226,64800.0
2007-11-19 09:30:00,38.36,38.54,37.7,38.09,38700.0,24.5601,24.6754,24.1376,24.3873,38700.0
2007-11-19 10:00:00,38.09,38.24,37.95,38.18,38200.0,24.3873,24.4833,24.2976,24.4449,38200.0
2007-11-19 10:30:00,38.15,38.15,37.96,38.05,28600.0,24.4257,24.4257,24.304,24.3617,28600.0
2007-11-19 11:00:00,38.02,38.12,37.98,38.01,18900.0,24.3424,24.4065,24.3168,24.336,18900.0
2007-11-19 11:30:00,38.05,38.19,38.0,38.04,30700.0,24.3617,24.4513,24.3296,24.3552,30700.0
2007-11-19 12:00:00,38.06,38.5,38.03,38.17,45000.0,24.3681,24.6498,24.3488,24.4385,45000.0
2007-11-19 12:30:00,38.16,38.25,38.0,38.04,50800.0,24.4321,24.4897,24.3296,24.3552,50800.0
2007-11-19 13:00:00,38.07,38.23,37.99,38.17,33100.0,24.3745,24.4769,24.3232,24.4385,33100.0
2007-11-19 13:30:00,38.17,38.24,38.0,38.0,58500.0,24.4385,24.4833,24.3296,24.3296,58500.0
2007-11-19 14:00:00,38.0,38.5,38.0,38.42,26300.0,24.3296,24.6498,24.3296,24.5985,26300.0
2007-11-19 14:30:00,38.43,38.71,38.32,38.53,42100.0,24.6049,24.7842,24.5345,24.669,42100.0
2007-11-19 15:00:00,38.52,38.85,38.42,38.8,61400.0,24.6626,24.8739,24.5985,24.8418,61400.0
2007-11-19 15:30:00,38.79,38.81,38.14,38.17,46000.0,24.8354,24.8482,24.4193,24.4385,46000.0
2007-11-20 09:30:00,38.13,38.68,37.57,38.55,42200.0,24.4129,24.765,24.0543,24.6818,42200.0
2007-11-20 10:00:00,38.55,38.55,38.16,38.16,33700.0,24.6818,24.6818,24.4321,24.4321,33700.0
2007-11-20 10:30:00,38.16,38.43,38.11,38.41,33000.0,24.4321,24.6049,24.4001,24.5921,33000.0
2007-11-20 11:00:00,38.41,38.41,37.95,38.08,26600.0,24.5921,24.5921,24.2976,24.3809,26600.0
2007-11-20 11:30:00,38.09,38.11,37.9,37.9,18900.0,24.3873,24.4001,24.2656,24.2656,18900.0
2007-11-20 12:00:00,37.89,37.89,37.4,37.4,45000.0,24.2592,24.2592,23.9455,23.9455,45000.0
2007-11-20 12:30:00,37.39,37.39,37.03,37.19,31300.0,23.9391,23.9391,23.7086,23.811,31300.0
2007-11-20 13:00:00,37.18,37.23,36.96,36.97,73500.0,23.8046,23.8366,23.6638,23.6702,73500.0
2007-11-20 13:30:00,37.01,37.35,37.01,37.02,26500.0,23.6958,23.9135,23.6958,23.7022,26500.0
2007-11-20 14:00:00,37.04,37.42,36.71,36.72,39000.0,23.715,23.9583,23.5037,23.5101,39000.0
2007-11-20 14:30:00,36.72,36.96,36.65,36.71,31500.0,23.5101,23.6638,23.4653,23.5037,31500.0
2007-11-20 15:00:00,36.72,36.9,36.52,36.84,41100.0,23.5101,23.6254,23.3821,23.5869,41100.0
2007-11-20 15:30:00,36.84,37.42,36.83,37.37,66700.0,23.5869,23.9583,23.5805,23.9263,66700.0
2007-11-21 09:30:00,37.02,37.12,36.5,36.7,32800.0,23.7022,23.7662,23.3693,23.4973,32800.0
2007-11-21 10:00:00,36.72,36.97,36.51,36.83,55400.0,23.5101,23.6702,23.3757,23.5805,55400.0
2007-11-21 10:30:00,36.81,37.15,36.62,36.9,92500.0,23.5677,23.7854,23.4461,23.6254,92500.0
2007-11-21 11:00:00,36.9,37.06,36.66,37.06,45100.0,23.6254,23.7278,23.4717,23.7278,45100.0
2007-11-21 11:30:00,37.06,37.32,36.99,37.21,42200.0,23.7278,23.8943,23.683,23.8238,42200.0
2007-11-21 12:00:00,37.21,37.27,36.58,36.66,118500.0,23.8238,23.8623,23.4205,23.4717,118500.0
2007-11-21 12:30:00,36.66,37.25,36.56,37.14,35900.0,23.4717,23.8494,23.4077,23.779,35900.0
2007-11-21 13:00:00,37.14,37.39,37.02,37.16,30600.0,23.779,23.9391,23.7022,23.7918,30600.0
2007-11-21 13:30:00,37.25,37.44,37.15,37.21,50700.0,23.8494,23.9711,23.7854,23.8238,50700.0
2007-11-21 14:00:00,37.22,37.25,37.1,37.22,17300.0,23.8302,23.8494,23.7534,23.8302,17300.0
2007-11-21 14:30:00,37.26,37.57,37.2,37.53,23800.0,23.8559,24.0543,23.8174,24.0287,23800.0
2007-11-21 15:00:00,37.57,37.69,37.17,37.21,41000.0,24.0543,24.1312,23.7982,23.8238,41000.0
2007-11-21 15:30:00,37.23,37.41,37.04,37.3,81200.0,23.8366,23.9519,23.715,23.8815,81200.0
2007-11-23 09:30:00,37.62,37.87,37.33,37.56,26900.0,24.0863,24.2464,23.9007,24.0479,26900.0
2007-11-23 10:00:00,37.56,38.04,37.56,37.97,20700.0,24.0479,24.3552,24.0479,24.3104,20700.0
2007-11-23 10:30:00,37.95,38.2,37.89,38.16,20200.0,24.2976,24.4577,24.2592,24.4321,20200.0
2007-11-23 11:00:00,38.17,38.23,38.13,38.21,6600.0,24.4385,24.4769,24.4129,24.4641,6600.0
2007-11-23 11:30:00,38.23,38.25,38.19,38.24,8500.0,24.4769,24.4897,24.4513,24.4833,8500.0
2007-11-23 12:00:00,38.23,38.41,38.23,38.33,22300.0,24.4769,24.5921,24.4769,24.5409,22300.0
2007-11-23 12:30:00,38.32,38.48,38.13,38.13,33600.0,24.5345,24.637,24.4129,24.4129,33600.0
2007-11-26 09:30:00,38.25,38.25,37.58,37.91,53500.0,24.4897,24.4897,24.0607,24.272,53500.0
2007-11-26 10:00:00,37.9,38.01,37.63,37.63,46400.0,24.2656,24.336,24.0927,24.0927,46400.0
2007-11-26 10:30:00,37.63,37.82,37.15,37.24,37700.0,24.0927,24.2144,23.7854,23.843,37700.0
2007-11-26 11:00:00,37.24,37.38,37.12,37.27,42800.0,23.843,23.9327,23.7662,23.8623,42800.0
2007-11-26 11:30:00,37.25,37.36,37.15,37.21,27700.0,23.8494,23.9199,23.7854,23.8238,27700.0
2007-11-26 12:00:00,37.23,37.59,37.23,37.55,58200.0,23.8366,24.0671,23.8366,24.0415,58200.0
2007-11-26 12:30:00,37.55,37.75,37.47,37.72,39400.0,24.0415,24.1696,23.9903,24.1504,39400.0
2007-11-26 13:00:00,37.65,37.71,37.06,37.09,46400.0,24.1056,24.144,23.7278,23.747,46400.0
2007-11-26 13:30:00,37.07,37.22,37.05,37.09,49600.0,23.7342,23.8302,23.7214,23.747,49600.0
2007-11-26 14:00:00,37.11,37.18,37.05,37.16,23600.0,23.7598,23.8046,23.7214,23.7918,23600.0
2007-11-26 14:30:00,37.19,37.25,37.06,37.11,35100.0,23.811,23.8494,23.7278,23.7598,35100.0
2007-11-26 15:00:00,37.11,37.17,36.9,36.9,80100.0,23.7598,23.7982,23.6254,23.6254,80100.0
2007-11-26 15:30:00,36.94,37.06,36.41,36.41,53100.0,23.651,23.7278,23.3116,23.3116,53100.0
2007-11-27 09:30:00,36.83,37.0,36.36,36.43,29800.0,23.5805,23.6894,23.2796,23.3244,29800.0
2007-11-27 10:00:00,36.42,36.49,36.02,36.1,51700.0,23.318,23.3629,23.0619,23.1132,51700.0
2007-11-27 10:30:00,36.1,36.16,36.01,36.1,41400.0,23.1132,23.1516,23.0555,23.1132,41400.0
2007-11-27 11:00:00,36.11,36.19,36.02,36.04,20800.0,23.1196,23.1708,23.0619,23.0747,20800.0
2007-11-27 11:30:00,36.06,36.67,36.04,36.32,123700.0,23.0875,23.4781,23.0747,23.254,123700.0
2007-11-27 12:00:00,36.28,36.35,36.03,36.07,27100.0,23.2284,23.2732,23.0683,23.094,27100.0
2007-11-27 12:30:00,36.07,36.25,36.04,36.11,56200.0,23.094,23.2092,23.0747,23.1196,56200.0
2007-11-27 13:00:00,36.1,36.2,36.07,36.15,56300.0,23.1132,23.1772,23.094,23.1452,56300.0
2007-11-27 13:30:00,36.15,36.28,36.07,36.19,60000.0,23.1452,23.2284,23.094,23.1708,60000.0
2007-11-27 14:00:00,36.19,36.26,36.07,36.13,34500.0,23.1708,23.2156,23.094,23.1324,34500.0
2007-11-27 14:30:00,36.1,36.2,36.02,36.09,49100.0,23.1132,23.1772,23.0619,23.1068,49100.0
2007-11-27 15:00:00,36.09,36.13,35.84,35.91,68500.0,23.1068,23.1324,22.9467,22.9915,68500.0
2007-11-27 15:30:00,35.92,36.36,35.89,36.36,90700.0,22.9979,23.2796,22.9787,23.2796,90700.0
2007-11-28 09:30:00,36.7,37.75,36.66,37.73,73200.0,23.4973,24.1696,23.4717,24.1568,73200.0
2007-11-28 10:00:00,37.7,37.72,37.26,37.56,27500.0,24.1376,24.1504,23.8559,24.0479,27500.0
2007-11-28 10:30:00,37.56,37.74,37.42,37.44,29000.0,24.0479,24.1632,23.9583,23.9711,29000.0
2007-11-28 11:00:00,37.44,37.49,36.82,36.9,34400.0,23.9711,24.0031,23.5741,23.6254,34400.0
2007-11-28 11:30:00,36.88,36.97,36.67,36.76,24600.0,23.6126,23.6702,23.4781,23.5357,24600.0
2007-11-28 12:00:00,36.76,37.03,36.75,36.92,37500.0,23.5357,23.7086,23.5293,23.6382,37500.0
2007-11-28 12:30:00,36.92,36.95,36.65,36.79,28300.0,23.6382,23.6574,23.4653,23.5549,28300.0
2007-11-28 13:00:00,36.79,37.11,36.71,37.1,18900.0,23.5549,23.7598,23.5037,23.7534,18900.0
2007-11-28 13:30:00,37.11,37.19,36.97,37.04,28000.0,23.7598,23.811,23.6702,23.715,28000.0
2007-11-28 14:00:00,37.04,37.3,36.98,37.14,18800.0,23.715,23.8815,23.6766,23.779,18800.0
2007-11-28 14:30:00,37.16,37.22,36.9,36.98,21100.0,23.7918,23.8302,23.6254,23.6766,21100.0
2007-11-28 15:00:00,36.95,37.32,36.91,37.17,37500.0,23.6574,23.8943,23.6318,23.7982,37500.0
2007-11-28 15:30:00,37.17,37.43,37.08,37.27,67300.0,23.7982,23.9647,23.7406,23.8623,67300.0
2007-11-29 09:30:00,37.21,37.25,36.6,36.68,23700.0,23.8238,23.8494,23.4333,23.4845,23700.0
2007-11-29 10:00:00,36.67,36.71,36.28,36.35,30700.0,23.4781,23.5037,23.2284,23.2732,30700.0
2007-11-29 10:30:00,36.35,36.45,36.28,36.44,31200.0,23.2732,23.3372,23.2284,23.3308,31200.0
2007-11-29 11:00:00,36.41,36.82,36.35,36.78,43900.0,23.3116,23.5741,23.2732,23.5485,43900.0
2007-11-29 11:30:00,36.79,36.88,36.67,36.77,29800.0,23.5549,23.6126,23.4781,23.5421,29800.0
2007-11-29 12:00:00,36.85,36.9,36.64,36.71,25700.0,23.5933,23.6254,23.4589,23.5037,25700.0
2007-11-29 12:30:00,36.71,36.72,36.32,36.42,18700.0,23.5037,23.5101,23.254,23.318,18700.0
2007-11-29 13:00:00,36.42,36.68,36.33,36.52,69100.0,23.318,23.4845,23.2604,23.3821,69100.0
2007-11-29 13:30:00,36.53,36.67,36.39,36.49,35600.0,23.3885,23.4781,23.2988,23.3629,35600.0
2007-11-29 14:00:00,36.49,36.67,36.37,36.63,22500.0,23.3629,23.4781,23.286,23.4525,22500.0
2007-11-29 14:30:00,36.61,36.75,36.48,36.59,23900.0,23.4397,23.5293,23.3565,23.4269,23900.0
2007-11-29 15:00:00,36.6,36.71,36.48,36.65,31400.0,23.4333,23.5037,23.3565,23.4653,31400.0
2007-11-29 15:30:00,36.65,36.68,36.55,36.61,53900.0,23.4653,23.4845,23.4013,23.4397,53900.0
2007-11-30 09:30:00,37.1,37.45,36.86,37.13,50200.0,23.7534,23.9775,23.5998,23.7726,50200.0
2007-11-30 10:00:00,37.12,37.49,37.09,37.47,33800.0,23.7662,24.0031,23.747,23.9903,33800.0
2007-11-30 10:30:00,37.47,37.59,37.44,37.48,22600.0,23.9903,24.0671,23.9711,23.9967,22600.0
2007-11-30 11:00:00,37.47,37.59,37.41,37.47,50600.0,23.9903,24.0671,23.9519,23.9903,50600.0
2007-11-30 11:30:00,37.45,37.57,37.33,37.35,50800.0,23.9775,24.0543,23.9007,23.9135,50800.0
2007-11-30 12:00:00,37.37,37.44,37.28,37.33,15400.0,23.9263,23.9711,23.8687,23.9007,15400.0
2007-11-30 12:30:00,37.34,37.43,37.24,37.38,10800.0,23.9071,23.9647,23.843,23.9327,10800.0
2007-11-30 13:00:00,37.41,37.49,37.36,37.45,13700.0,23.9519,24.0031,23.9199,23.9775,13700.0
2007-11-30 13:30:00,37.45,37.45,37.35,37.39,7300.0,23.9775,23.9775,23.9135,23.9391,7300.0
2007-11-30 14:00:00,37.38,37.39,37.08,37.08,14300.0,23.9327,23.9391,23.7406,23.7406,14300.0
2007-11-30 14:30:00,37.1,37.21,36.71,36.73,65000.0,23.7534,23.8238,23.5037,23.5165,65000.0
2007-11-30 15:00:00,36.75,36.79,36.31,36.49,68200.0,23.5293,23.5549,23.2476,23.3629,68200.0
2007-11-30 15:30:00,36.49,36.7,36.36,36.5,90600.0,23.3629,23.4973,23.2796,23.3693,90600.0
2007-12-03 09:30:00,36.31,36.69,36.25,36.37,34800.0,23.2476,23.4909,23.2092,23.286,34800.0
2007-12-03 10:00:00,36.38,36.43,36.1,36.2,25100.0,23.2924,23.3244,23.1132,23.1772,25100.0
2007-12-03 10:30:00,36.19,36.53,36.19,36.46,22200.0,23.1708,23.3885,23.1708,23.3436,22200.0
2007-12-03 11:00:00,36.5,36.8,36.47,36.76,58500.0,23.3693,23.5613,23.3501,23.5357,58500.0
2007-12-03 11:30:00,36.76,36.98,36.69,36.94,82300.0,23.5357,23.6766,23.4909,23.651,82300.0
2007-12-03 12:00:00,36.91,36.97,36.85,36.92,17700.0,23.6318,23.6702,23.5933,23.6382,17700.0
2007-12-03 12:30:00,36.94,36.98,36.8,36.8,14400.0,23.651,23.6766,23.5613,23.5613,14400.0
2007-12-03 13:00:00,36.79,36.98,36.76,36.91,22400.0,23.5549,23.6766,23.5357,23.6318,22400.0
2007-12-03 13:30:00,36.89,36.94,36.61,36.69,42000.0,23.619,23.651,23.4397,23.4909,42000.0
2007-12-03 14:00:00,36.69,36.92,36.68,36.85,14300.0,23.4909,23.6382,23.4845,23.5933,14300.0
2007-12-03 14:30:00,36.8,36.92,36.59,36.84,24400.0,23.5613,23.6382,23.4269,23.5869,24400.0
2007-12-03 15:00:00,36.79,36.93,36.68,36.9,19200.0,23.5549,23.6446,23.4845,23.6254,19200.0
2007-12-03 15:30:00,36.93,37.0,36.73,36.76,33200.0,23.6446,23.6894,23.5165,23.5357,33200.0
2007-12-04 09:30:00,36.72,37.01,36.27,36.47,38300.0,23.5101,23.6958,23.222,23.3501,38300.0
2007-12-04 10:00:00,36.43,36.93,36.37,36.89,44700.0,23.3244,23.6446,23.286,23.619,44700.0
2007-12-04 10:30:00,36.88,36.95,36.78,36.82,42900.0,23.6126,23.6574,23.5485,23.5741,42900.0
2007-12-04 11:00:00,36.81,36.81,36.66,36.73,21000.0,23.5677,23.5677,23.4717,23.5165,21000.0
2007-12-04 11:30:00,36.72,36.93,36.67,36.83,16000.0,23.5101,23.6446,23.4781,23.5805,16000.0
2007-12-04 12:00:00,36.86,36.93,36.72,36.75,11700.0,23.5998,23.6446,23.5101,23.5293,11700.0
2007-12-04 12:30:00,36.71,36.84,36.63,36.84,11400.0,23.5037,23.5869,23.4525,23.5869,11400.0
2007-12-04 13:00:00,36.85,36.89,36.62,36.66,9700.0,23.5933,23.619,23.4461,23.4717,9700.0
2007-12-04 13:30:00,36.7,36.82,36.65,36.71,19700.0,23.4973,23.5741,23.4653,23.5037,19700.0
2007-12-04 14:00:00,36.73,36.75,36.5,36.51,30900.0,23.5165,23.5293,23.3693,23.3757,30900.0
2007-12-04 14:30:00,36.5,36.7,36.5,36.67,14000.0,23.3693,23.4973,23.3693,23.4781,14000.0
2007-12-04 15:00:00,36.68,36.78,36.59,36.61,22700.0,23.4845,23.5485,23.4269,23.4397,22700.0
2007-12-04 15:30:00,36.59,36.68,36.43,36.47,51600.0,23.4269,23.4845,23.3244,23.3501,51600.0
2007-12-05 09:30:00,36.88,37.03,36.73,36.73,47800.0,23.6126,23.7086,23.5165,23.5165,47800.0
2007-12-05 10:00:00,36.73,36.94,36.6,36.75,30200.0,23.5165,23.651,23.4333,23.5293,30200.0
2007-12-05 10:30:00,36.75,36.98,36.72,36.96,12600.0,23.5293,23.6766,23.5101,23.6638,12600.0
2007-12-05 11:00:00,36.96,37.41,36.96,37.4,32600.0,23.6638,23.9519,23.6638,23.9455,32600.0
2007-12-05 11:30:00,37.42,37.74,37.32,37.7,17900.0,23.9583,24.1632,23.8943,24.1376,17900.0
2007-12-05 12:00:00,37.73,37.77,37.63,37.67,48200.0,24.1568,24.1824,24.0927,24.1184,48200.0
2007-12-05 12:30:00,37.66,37.72,37.38,37.45,11900.0,24.112,24.1504,23.9327,23.9775,11900.0
2007-12-05 13:00:00,37.46,37.58,37.22,37.24,10900.0,23.9839,24.0607,23.8302,23.843,10900.0
2007-12-05 13:30:00,37.23,37.51,37.23,37.45,10500.0,23.8366,24.0159,23.8366,23.9775,10500.0
2007-12-05 14:00:00,37.41,37.46,37.23,37.29,13200.0,23.9519,23.9839,23.8366,23.8751,13200.0
2007-12-05 14:30:00,37.29,37.32,37.0,37.13,20100.0,23.8751,23.8943,23.6894,23.7726,20100.0
2007-12-05 15:00:00,37.11,37.21,37.07,37.11,33900.0,23.7598,23.8238,23.7342,23.7598,33900.0
2007-12-05 15:30:00,37.11,37.49,37.01,37.49,85800.0,23.7598,24.0031,23.6958,24.0031,85800.0
2007-12-06 09:30:00,37.63,38.22,37.63,38.12,40400.0,24.0927,24.4705,24.0927,24.4065,40400.0
2007-12-06 10:00:00,38.12,38.45,37.95,38.34,38100.0,24.4065,24.6178,24.2976,24.5473,38100.0
2007-12-06 10:30:00,38.35,38.5,38.19,38.48,22900.0,24.5537,24.6498,24.4513,24.637,22900.0
2007-12-06 11:00:00,38.48,38.5,38.4,38.47,11700.0,24.637,24.6498,24.5857,24.6306,11700.0
2007-12-06 11:30:00,38.47,38.54,38.46,38.54,15300.0,24.6306,24.6754,24.6242,24.6754,15300.0
2007-12-06 12:00:00,38.53,38.74,38.52,38.64,28000.0,24.669,24.8034,24.6626,24.7394,28000.0
2007-12-06 12:30:00,38.66,38.75,38.59,38.71,16100.0,24.7522,24.8098,24.7074,24.7842,16100.0
2007-12-06 13:00:00,38.68,38.69,38.49,38.49,20400.0,24.765,24.7714,24.6434,24.6434,20400.0
2007-12-06 13:30:00,38.49,38.52,38.31,38.38,21000.0,24.6434,24.6626,24.5281,24.5729,21000.0
2007-12-06 14:00:00,38.4,38.54,38.37,38.49,48800.0,24.5857,24.6754,24.5665,24.6434,48800.0
2007-12-06 14:30:00,38.51,38.57,38.46,38.53,39900.0,24.6562,24.6946,24.6242,24.669,39900.0
2007-12-06 15:00:00,38.52,38.65,38.47,38.65,28000.0,24.6626,24.7458,24.6306,24.7458,28000.0
2007-12-06 15:30:00,38.64,39.1,38.57,39.06,58300.0,24.7394,25.0339,24.6946,25.0083,58300.0
2007-12-07 09:30:00,39.12,39.32,38.87,39.14,26000.0,25.0467,25.1748,24.8867,25.0595,26000.0
2007-12-07 10:00:00,39.15,39.5,39.14,39.5,33400.0,25.0659,25.29,25.0595,25.29,33400.0
2007-12-07 10:30:00,39.49,39.58,39.46,39.54,21600.0,25.2836,25.3412,25.2644,25.3156,21600.0
2007-12-07 11:00:00,39.57,39.7,39.49,39.63,19900.0,25.3348,25.4181,25.2836,25.3733,19900.0
2007-12-07 11:30:00,39.63,40.0,39.63,39.95,35500.0,25.3733,25.6101,25.3733,25.5781,35500.0
2007-12-07 12:00:00,39.99,40.11,39.96,40.07,32900.0,25.6037,25.6806,25.5845,25.655,32900.0
2007-12-07 12:30:00,40.06,40.11,40.01,40.07,20300.0,25.6486,25.6806,25.6165,25.655,20300.0
2007-12-07 13:00:00,40.06,40.07,39.61,39.66,29600.0,25.6486,25.655,25.3604,25.3925,29600.0
2007-12-07 13:30:00,39.62,39.83,39.62,39.73,12800.0,25.3669,25.5013,25.3669,25.4373,12800.0
2007-12-07 14:00:00,39.72,39.75,39.67,39.72,12000.0,25.4309,25.4501,25.3989,25.4309,12000.0
2007-12-07 14:30:00,39.69,39.88,39.69,39.77,29900.0,25.4117,25.5333,25.4117,25.4629,29900.0
2007-12-07 15:00:00,39.77,39.89,39.62,39.7,27600.0,25.4629,25.5397,25.3669,25.4181,27600.0
2007-12-07 15:30:00,39.67,39.76,39.42,39.52,47900.0,25.3989,25.4565,25.2388,25.3028,47900.0
2007-12-10 09:30:00,39.29,39.94,39.04,39.94,50300.0,25.1556,25.5717,24.9955,25.5717,50300.0
2007-12-10 10:00:00,39.94,40.08,39.94,40.08,13800.0,25.5717,25.6614,25.5717,25.6614,13800.0
2007-12-10 10:30:00,40.07,40.11,39.95,40.04,27200.0,25.655,25.6806,25.5781,25.6358,27200.0
2007-12-10 11:00:00,40.04,40.08,39.89,40.07,13200.0,25.6358,25.6614,25.5397,25.655,13200.0
2007-12-10 11:30:00,40.02,40.05,39.77,39.86,10400.0,25.623,25.6422,25.4629,25.5205,10400.0
2007-12-10 12:00:00,39.84,39.89,39.78,39.89,7400.0,25.5077,25.5397,25.4693,25.5397,7400.0
2007-12-10 12:30:00,39.88,40.02,39.85,40.0,6800.0,25.5333,25.623,25.5141,25.6101,6800.0
2007-12-10 13:00:00,40.01,40.05,39.99,39.99,12500.0,25.6165,25.6422,25.6037,25.6037,12500.0
2007-12-10 13:30:00,39.99,40.0,39.85,39.85,10500.0,25.6037,25.6101,25.5141,25.5141,10500.0
2007-12-10 14:00:00,39.86,39.9,39.75,39.81,6500.0,25.5205,25.5461,25.4501,25.4885,6500.0
2007-12-10 14:30:00,39.81,40.0,39.8,39.84,10300.0,25.4885,25.6101,25.4821,25.5077,10300.0
2007-12-10 15:00:00,39.88,39.97,39.85,39.88,15600.0,25.5333,25.5909,25.5141,25.5333,15600.0
2007-12-10 15:30:00,39.88,40.11,39.82,40.05,34300.0,25.5333,25.6806,25.4949,25.6422,34300.0
2007-12-11 09:30:00,40.17,40.17,39.99,40.13,20600.0,25.719,25.719,25.6037,25.6934,20600.0
2007-12-11 10:00:00,40.08,40.35,40.06,40.24,24800.0,25.6614,25.8342,25.6486,25.7638,24800.0
2007-12-11 10:30:00,40.22,40.31,40.13,40.19,14900.0,25.751,25.8086,25.6934,25.7318,14900.0
2007-12-11 11:00:00,40.18,40.2,40.07,40.07,21300.0,25.7254,25.7382,25.655,25.655,21300.0
2007-12-11 11:30:00,40.1,40.17,40.01,40.16,9800.0,25.6742,25.719,25.6165,25.7126,9800.0
2007-12-11 12:00:00,40.18,40.19,40.05,40.1,18100.0,25.7254,25.7318,25.6422,25.6742,18100.0
2007-12-11 12:30:00,40.09,40.2,40.06,40.19,7400.0,25.6678,25.7382,25.6486,25.7318,7400.0
2007-12-11 13:00:00,40.2,40.41,40.18,40.39,12500.0,25.7382,25.8727,25.7254,25.8598,12500.0
2007-12-11 13:30:00,40.4,40.61,40.34,40.59,14100.0,25.8662,26.0007,25.8278,25.9879,14100.0
2007-12-11 14:00:00,40.54,40.75,39.31,39.62,48100.0,25.9559,26.0903,25.1684,25.3669,48100.0
2007-12-11 14:30:00,39.6,39.68,39.0,39.17,106600.0,25.354,25.4053,24.9699,25.0787,106600.0
2007-12-11 15:00:00,39.09,39.1,38.6,38.64,43500.0,25.0275,25.0339,24.7138,24.7394,43500.0
2007-12-11 15:30:00,38.62,38.78,38.12,38.16,76900.0,24.7266,24.829,24.4065,24.4321,76900.0
2007-12-12 09:30:00,39.11,39.35,38.76,39.27,44800.0,25.0403,25.194,24.8162,25.1428,44800.0
2007-12-12 10:00:00,39.27,39.3,39.16,39.27,68500.0,25.1428,25.162,25.0723,25.1428,68500.0
2007-12-12 10:30:00,39.27,39.29,38.86,39.05,27800.0,25.1428,25.1556,24.8803,25.0019,27800.0
2007-12-12 11:00:00,39.08,39.18,39.05,39.06,24700.0,25.0211,25.0851,25.0019,25.0083,24700.0
2007-12-12 11:30:00,39.06,39.18,39.05,39.16,20800.0,25.0083,25.0851,25.0019,25.0723,20800.0
2007-12-12 12:00:00,39.16,39.16,38.74,38.74,30900.0,25.0723,25.0723,24.8034,24.8034,30900.0
2007-12-12 12:30:00,38.74,38.74,38.39,38.54,21900.0,24.8034,24.8034,24.5793,24.6754,21900.0
2007-12-12 13:00:00,38.54,38.83,38.48,38.76,15400.0,24.6754,24.8611,24.637,24.8162,15400.0
2007-12-12 13:30:00,38.74,39.17,38.65,39.17,18500.0,24.8034,25.0787,24.7458,25.0787,18500.0
2007-12-12 14:00:00,39.14,39.16,38.78,38.78,40300.0,25.0595,25.0723,24.829,24.829,40300.0
2007-12-12 14:30:00,38.78,38.78,38.5,38.5,27300.0,24.829,24.829,24.6498,24.6498,27300.0
2007-12-12 15:00:00,38.5,38.5,38.01,38.09,47800.0,24.6498,24.6498,24.336,24.3873,47800.0
2007-12-12 15:30:00,38.09,38.54,38.01,38.53,64200.0,24.3873,24.6754,24.336,24.669,64200.0
2007-12-13 09:30:00,38.18,38.5,38.03,38.19,40600.0,24.4449,24.6498,24.3488,24.4513,40600.0
2007-12-13 10:00:00,38.23,38.5,38.22,38.24,36200.0,24.4769,24.6498,24.4705,24.4833,36200.0
2007-12-13 10:30:00,38.24,38.41,38.21,38.28,35600.0,24.4833,24.5921,24.4641,24.5089,35600.0
2007-12-13 11:00:00,38.27,38.29,37.97,37.99,32000.0,24.5025,24.5153,24.3104,24.3232,32000.0
2007-12-13 11:30:00,37.97,37.97,37.78,37.9,23500.0,24.3104,24.3104,24.1888,24.2656,23500.0
2007-12-13 12:00:00,37.9,37.96,37.81,37.82,28500.0,24.2656,24.304,24.208,24.2144,28500.0
2007-12-13 12:30:00,37.8,37.81,37.6,37.68,16200.0,24.2016,24.208,24.0735,24.1248,16200.0
2007-12-13 13:00:00,37.66,37.74,37.6,37.72,13400.0,24.112,24.1632,24.0735,24.1504,13400.0
2007-12-13 13:30:00,37.67,37.69,37.53,37.66,14900.0,24.1184,24.1312,24.0287,24.112,14900.0
2007-12-13 14:00:00,37.67,37.99,37.58,37.93,19200.0,24.1184,24.3232,24.0607,24.2848,19200.0
2007-12-13 14:30:00,37.96,37.99,37.75,37.84,29800.0,24.304,24.3232,24.1696,24.2272,29800.0
2007-12-13 15:00:00,37.81,38.0,37.64,37.99,19700.0,24.208,24.3296,24.0991,24.3232,19700.0
2007-12-13 15:30:00,37.99,38.15,37.85,37.89,57300.0,24.3232,24.4257,24.2336,24.2592,57300.0
2007-12-14 09:30:00,37.86,37.86,37.25,37.5,47800.0,24.24,24.24,23.8494,24.0095,47800.0
2007-12-14 10:00:00,37.48,37.72,37.47,37.64,26900.0,23.9967,24.1504,23.9903,24.0991,26900.0
2007-12-14 10:30:00,37.6,37.73,37.43,37.55,45300.0,24.0735,24.1568,23.9647,24.0415,45300.0
2007-12-14 11:00:00,37.55,37.65,37.46,37.47,41300.0,24.0415,24.1056,23.9839,23.9903,41300.0
2007-12-14 11:30:00,37.48,37.5,37.26,37.3,22800.0,23.9967,24.0095,23.8559,23.8815,22800.0
2007-12-14 12:00:00,37.3,37.37,36.66,36.69,32600.0,23.8815,23.9263,23.4717,23.4909,32600.0
2007-12-14 12:30:00,36.69,36.96,36.62,36.92,21300.0,23.4909,23.6638,23.4461,23.6382,21300.0
2007-12-14 13:00:00,36.86,36.98,36.84,36.91,12000.0,23.5998,23.6766,23.5869,23.6318,12000.0
2007-12-14 13:30:00,36.88,36.95,36.78,36.78,9900.0,23.6126,23.6574,23.5485,23.5485,9900.0
2007-12-14 14:00:00,36.83,36.85,36.72,36.78,15000.0,23.5805,23.5933,23.5101,23.5485,15000.0
2007-12-14 14:30:00,36.77,36.9,36.5,36.55,47200.0,23.5421,23.6254,23.3693,23.4013,47200.0
2007-12-14 15:00:00,36.55,36.6,36.5,36.54,44600.0,23.4013,23.4333,23.3693,23.3949,44600.0
2007-12-14 15:30:00,36.5,36.62,36.01,36.05,73500.0,23.3693,23.4461,23.0555,23.0811,73500.0
2007-12-17 09:30:00,36.0,36.09,35.24,35.32,240200.0,23.0491,23.1068,22.5625,22.6138,240200.0
2007-12-17 10:00:00,35.35,35.5,35.33,35.4,32100.0,22.633,22.729,22.6202,22.665,32100.0
2007-12-17 10:30:00,35.38,35.81,35.33,35.72,98700.0,22.6522,22.9275,22.6202,22.8699,98700.0
2007-12-17 11:00:00,35.7,35.76,35.49,35.6,31500.0,22.8571,22.8955,22.7226,22.793,31500.0
2007-12-17 11:30:00,35.59,35.67,35.35,35.42,41400.0,22.7866,22.8378,22.633,22.6778,41400.0
2007-12-17 12:00:00,35.41,35.73,35.36,35.47,110900.0,22.6714,22.8763,22.6394,22.7098,110900.0
2007-12-17 12:30:00,35.47,35.6,35.46,35.6,57700.0,22.7098,22.793,22.7034,22.793,57700.0
2007-12-17 13:00:00,35.57,35.6,35.36,35.38,39200.0,22.7738,22.793,22.6394,22.6522,39200.0
2007-12-17 13:30:00,35.36,35.56,35.33,35.45,111800.0,22.6394,22.7674,22.6202,22.697,111800.0
2007-12-17 14:00:00,35.42,35.5,35.25,35.26,31400.0,22.6778,22.729,22.5689,22.5753,31400.0
2007-12-17 14:30:00,35.28,35.48,35.05,35.2,40600.0,22.5881,22.7162,22.4409,22.5369,40600.0
2007-12-17 15:00:00,35.19,35.4,35.17,35.26,29300.0,22.5305,22.665,22.5177,22.5753,29300.0
2007-12-17 15:30:00,35.26,35.5,35.07,35.09,88400.0,22.5753,22.729,22.4537,22.4665,88400.0
2007-12-18 09:30:00,35.38,35.81,35.38,35.5,111100.0,22.6522,22.9275,22.6522,22.729,111100.0
2007-12-18 10:00:00,35.5,35.5,35.11,35.11,40600.0,22.729,22.729,22.4793,22.4793,40600.0
2007-12-18 10:30:00,35.15,35.2,35.02,35.1,68300.0,22.5049,22.5369,22.4217,22.4729,68300.0
2007-12-18 11:00:00,35.08,35.13,34.78,34.9,78000.0,22.4601,22.4921,22.268,22.3449,78000.0
2007-12-18 11:30:00,34.9,34.9,34.7,34.76,29300.0,22.3449,22.3449,22.2168,22.2552,29300.0
2007-12-18 12:00:00,34.77,34.89,34.67,34.73,36200.0,22.2616,22.3385,22.1976,22.236,36200.0
2007-12-18 12:30:00,34.75,34.92,34.75,34.87,28000.0,22.2488,22.3577,22.2488,22.3256,28000.0
2007-12-18 13:00:00,34.87,35.02,34.85,35.02,35600.0,22.3256,22.4217,22.3128,22.4217,35600.0
2007-12-18 13:30:00,35.0,35.15,34.84,34.9,67900.0,22.4089,22.5049,22.3064,22.3449,67900.0
2007-12-18 14:00:00,34.86,35.04,34.85,34.93,58000.0,22.3192,22.4345,22.3128,22.3641,58000.0
2007-12-18 14:30:00,34.95,35.0,34.83,34.89,47800.0,22.3769,22.4089,22.3,22.3385,47800.0
2007-12-18 15:00:00,34.89,35.02,34.85,34.96,47000.0,22.3385,22.4217,22.3128,22.3833,47000.0
2007-12-18 15:30:00,34.96,35.0,34.75,35.0,80100.0,22.3833,22.4089,22.2488,22.4089,80100.0
2007-12-19 09:30:00,34.89,34.98,34.53,34.69,65200.0,22.3385,22.3961,22.108,22.2104,65200.0
2007-12-19 10:00:00,34.7,34.75,34.6,34.71,38800.0,22.2168,22.2488,22.1528,22.2232,38800.0
2007-12-19 10:30:00,34.73,34.76,34.55,34.62,32600.0,22.236,22.2552,22.1208,22.1656,32600.0
2007-12-19 11:00:00,34.61,34.67,34.25,34.28,77900.0,22.1592,22.1976,21.9287,21.9479,77900.0
2007-12-19 11:30:00,34.27,34.35,34.25,34.33,46100.0,21.9415,21.9927,21.9287,21.9799,46100.0
2007-12-19 12:00:00,34.33,34.55,34.3,34.55,38300.0,21.9799,22.1208,21.9607,22.1208,38300.0
2007-12-19 12:30:00,34.55,34.68,34.46,34.68,24400.0,22.1208,22.204,22.0631,22.204,24400.0
2007-12-19 13:00:00,34.62,34.78,34.55,34.62,45100.0,22.1656,22.268,22.1208,22.1656,45100.0
2007-12-19 13:30:00,34.62,34.69,34.5,34.6,20100.0,22.1656,22.2104,22.0888,22.1528,20100.0
2007-12-19 14:00:00,34.6,34.98,34.52,34.78,39400.0,22.1528,22.3961,22.1016,22.268,39400.0
2007-12-19 14:30:00,34.81,35.02,34.58,34.75,165400.0,22.2872,22.4217,22.14,22.2488,165400.0
2007-12-19 15:00:00,34.7,35.11,34.58,35.01,99800.0,22.2168,22.4793,22.14,22.4153,99800.0
2007-12-19 15:30:00,34.99,35.19,34.96,35.19,76600.0,22.4025,22.5305,22.3833,22.5305,76600.0
2007-12-20 09:30:00,35.36,35.44,35.1,35.29,46200.0,22.6394,22.6906,22.4729,22.5946,46200.0
2007-12-20 10:00:00,35.25,35.38,35.08,35.19,59900.0,22.5689,22.6522,22.4601,22.5305,59900.0
2007-12-20 10:30:00,35.19,35.3,35.12,35.28,35200.0,22.5305,22.601,22.4857,22.5881,35200.0
2007-12-20 11:00:00,35.28,35.37,35.21,35.33,59100.0,22.5881,22.6458,22.5433,22.6202,59100.0
2007-12-20 11:30:00,35.33,35.33,35.09,35.26,41100.0,22.6202,22.6202,22.4665,22.5753,41100.0
2007-12-20 12:00:00,35.26,35.42,35.21,35.37,34800.0,22.5753,22.6778,22.5433,22.6458,34800.0
2007-12-20 12:30:00,35.37,35.38,35.26,35.32,45400.0,22.6458,22.6522,22.5753,22.6138,45400.0
2007-12-20 13:00:00,35.33,35.5,35.3,35.36,33500.0,22.6202,22.729,22.601,22.6394,33500.0
2007-12-20 13:30:00,35.38,35.46,35.24,35.42,31100.0,22.6522,22.7034,22.5625,22.6778,31100.0
2007-12-20 14:00:00,35.45,35.5,35.35,35.49,206500.0,22.697,22.729,22.633,22.7226,206500.0
2007-12-20 14:30:00,35.48,35.56,35.45,35.5,56500.0,22.7162,22.7674,22.697,22.729,56500.0
2007-12-20 15:00:00,35.48,35.55,35.3,35.36,38700.0,22.7162,22.761,22.601,22.6394,38700.0
2007-12-20 15:30:00,35.35,35.56,35.25,35.56,78100.0,22.633,22.7674,22.5689,22.7674,78100.0
2007-12-21 09:30:00,35.95,36.38,35.95,36.17,243400.0,23.0171,23.2924,23.0171,23.158,243400.0
2007-12-21 10:00:00,36.22,36.6,36.21,36.48,47600.0,23.19,23.4333,23.1836,23.3565,47600.0
2007-12-21 10:30:00,36.49,36.5,36.31,36.33,37100.0,23.3629,23.3693,23.2476,23.2604,37100.0
2007-12-21 11:00:00,36.37,36.68,36.36,36.66,48200.0,23.286,23.4845,23.2796,23.4717,48200.0
2007-12-21 11:30:00,36.66,36.69,36.55,36.59,42900.0,23.4717,23.4909,23.4013,23.4269,42900.0
2007-12-21 12:00:00,36.58,36.63,36.47,36.5,45200.0,23.4205,23.4525,23.3501,23.3693,45200.0
2007-12-21 12:30:00,36.51,36.56,36.41,36.48,29700.0,23.3757,23.4077,23.3116,23.3565,29700.0
2007-12-21 13:00:00,36.47,36.48,36.41,36.43,34800.0,23.3501,23.3565,23.3116,23.3244,34800.0
2007-12-21 13:30:00,36.42,36.45,36.35,36.4,25600.0,23.318,23.3372,23.2732,23.3052,25600.0
2007-12-21 14:00:00,36.38,36.48,36.36,36.4,41300.0,23.2924,23.3565,23.2796,23.3052,41300.0
2007-12-21 14:30:00,36.4,36.41,36.34,36.38,36300.0,23.3052,23.3116,23.2668,23.2924,36300.0
2007-12-21 15:00:00,36.38,36.45,36.35,36.38,41200.0,23.2924,23.3372,23.2732,23.2924,41200.0
2007-12-21 15:30:00,36.38,36.55,36.3,36.37,89800.0,23.2924,23.4013,23.2412,23.286,89800.0
2007-12-24 09:30:00,36.36,37.16,36.35,37.07,14100.0,23.2796,23.7918,23.2732,23.7342,14100.0
2007-12-24 10:00:00,37.0,37.23,36.79,36.79,13100.0,23.6894,23.8366,23.5549,23.5549,13100.0
2007-12-24 10:30:00,36.8,36.81,36.64,36.71,9900.0,23.5613,23.5677,23.4589,23.5037,9900.0
2007-12-24 11:00:00,36.68,36.89,36.61,36.61,16800.0,23.4845,23.619,23.4397,23.4397,16800.0
2007-12-24 11:30:00,36.62,36.7,36.4,36.41,21400.0,23.4461,23.4973,23.3052,23.3116,21400.0
2007-12-24 12:00:00,36.41,36.45,36.31,36.43,28100.0,23.3116,23.3372,23.2476,23.3244,28100.0
2007-12-24 12:30:00,36.44,36.93,36.38,36.85,41000.0,23.3308,23.6446,23.2924,23.5933,41000.0
2007-12-24 13:00:00,36.87,36.93,36.87,36.93,8100.0,23.6062,23.6446,23.6062,23.6446,8100.0
2007-12-24 13:30:00,36.93,36.93,36.93,36.93,0.0,23.6446,23.6446,23.6446,23.6446,0.0
2007-12-24 14:00:00,36.93,36.93,36.93,36.93,0.0,23.6446,23.6446,23.6446,23.6446,0.0
2007-12-24 14:30:00,36.93,36.93,36.93,36.93,0.0,23.6446,23.6446,23.6446,23.6446,0.0
2007-12-24 15:00:00,36.93,36.93,36.93,36.93,0.0,23.6446,23.6446,23.6446,23.6446,0.0
2007-12-24 15:30:00,36.93,36.93,36.93,36.93,0.0,23.6446,23.6446,23.6446,23.6446,0.0
2007-12-26 09:30:00,36.88,36.88,36.45,36.5,45800.0,23.6126,23.6126,23.3372,23.3693,45800.0
2007-12-26 10:00:00,36.5,36.67,36.45,36.57,46000.0,23.3693,23.4781,23.3372,23.4141,46000.0
2007-12-26 10:30:00,36.57,36.69,36.57,36.67,36600.0,23.4141,23.4909,23.4141,23.4781,36600.0
2007-12-26 11:00:00,36.67,36.67,36.43,36.57,59300.0,23.4781,23.4781,23.3244,23.4141,59300.0
2007-12-26 11:30:00,36.53,36.69,36.5,36.63,21400.0,23.3885,23.4909,23.3693,23.4525,21400.0
2007-12-26 12:00:00,36.62,36.63,36.43,36.59,24100.0,23.4461,23.4525,23.3244,23.4269,24100.0
2007-12-26 12:30:00,36.58,36.69,36.49,36.68,22800.0,23.4205,23.4909,23.3629,23.4845,22800.0
2007-12-26 13:00:00,36.67,36.86,36.65,36.85,24200.0,23.4781,23.5998,23.4653,23.5933,24200.0
2007-12-26 13:30:00,36.85,37.12,36.78,37.1,20600.0,23.5933,23.7662,23.5485,23.7534,20600.0
2007-12-26 14:00:00,37.12,37.18,36.94,37.13,23200.0,23.7662,23.8046,23.651,23.7726,23200.0
2007-12-26 14:30:00,37.13,37.18,37.06,37.14,22300.0,23.7726,23.8046,23.7278,23.779,22300.0
2007-12-26 15:00:00,37.14,37.14,36.78,36.78,19300.0,23.779,23.779,23.5485,23.5485,19300.0
2007-12-26 15:30:00,36.78,37.03,36.68,36.79,43800.0,23.5485,23.7086,23.4845,23.5549,43800.0
2007-12-27 09:30:00,35.76,35.94,35.6,35.67,61700.0,23.3625,23.4801,23.2579,23.3037,61700.0
2007-12-27 10:00:00,35.64,35.81,35.64,35.74,31500.0,23.2841,23.3951,23.2841,23.3494,31500.0
2007-12-27 10:30:00,35.73,35.82,35.63,35.7,25900.0,23.3429,23.4017,23.2775,23.3233,25900.0
2007-12-27 11:00:00,35.7,35.7,35.58,35.61,35200.0,23.3233,23.3233,23.2449,23.2645,35200.0
2007-12-27 11:30:00,35.61,35.67,35.48,35.48,49400.0,23.2645,23.3037,23.1795,23.1795,49400.0
2007-12-27 12:00:00,35.48,35.5,35.25,35.26,45100.0,23.1795,23.1926,23.0293,23.0358,45100.0
2007-12-27 12:30:00,35.26,35.32,35.08,35.23,44700.0,23.0358,23.075,22.9182,23.0162,44700.0
2007-12-27 13:00:00,35.22,35.5,35.14,35.5,24000.0,23.0097,23.1926,22.9574,23.1926,24000.0
2007-12-27 13:30:00,35.5,35.68,35.44,35.6,15300.0,23.1926,23.3102,23.1534,23.2579,15300.0
2007-12-27 14:00:00,35.57,35.77,35.54,35.71,18500.0,23.2383,23.369,23.2187,23.3298,18500.0
2007-12-27 14:30:00,35.7,35.7,35.5,35.52,22700.0,23.3233,23.3233,23.1926,23.2057,22700.0
2007-12-27 15:00:00,35.51,35.64,35.5,35.53,27800.0,23.1991,23.2841,23.1926,23.2122,27800.0
2007-12-27 15:30:00,35.5,35.54,35.15,35.45,133900.0,23.1926,23.2187,22.9639,23.1599,133900.0
2007-12-28 09:30:00,35.3,35.84,35.3,35.57,37700.0,23.0619,23.4147,23.0619,23.2383,37700.0
2007-12-28 10:00:00,35.57,35.57,35.09,35.23,53100.0,23.2383,23.2383,22.9247,23.0162,53100.0
2007-12-28 10:30:00,35.24,35.3,35.19,35.19,4200.0,23.0227,23.0619,22.9901,22.9901,4200.0
2007-12-28 11:00:00,35.17,35.3,35.11,35.19,21300.0,22.977,23.0619,22.9378,22.9901,21300.0
2007-12-28 11:30:00,35.19,35.21,35.0,35.13,40900.0,22.9901,23.0031,22.8659,22.9509,40900.0
2007-12-28 12:00:00,35.13,35.16,34.94,35.04,26500.0,22.9509,22.9705,22.8267,22.8921,26500.0
2007-12-28 12:30:00,35.02,35.1,34.98,35.08,83800.0,22.879,22.9313,22.8529,22.9182,83800.0
2007-12-28 13:00:00,35.08,35.25,35.01,35.22,20600.0,22.9182,23.0293,22.8725,23.0097,20600.0
2007-12-28 13:30:00,35.2,35.23,35.1,35.15,10100.0,22.9966,23.0162,22.9313,22.9639,10100.0
2007-12-28 14:00:00,35.15,35.19,35.1,35.15,22500.0,22.9639,22.9901,22.9313,22.9639,22500.0
2007-12-28 14:30:00,35.15,35.37,35.15,35.31,18400.0,22.9639,23.1077,22.9639,23.0685,18400.0
2007-12-28 15:00:00,35.31,35.34,35.19,35.28,26100.0,23.0685,23.0881,22.9901,23.0489,26100.0
2007-12-28 15:30:00,35.28,35.35,35.1,35.14,52400.0,23.0489,23.0946,22.9313,22.9574,52400.0
2007-12-31 09:30:00,34.97,35.07,34.75,34.76,35300.0,22.8463,22.9117,22.7026,22.7091,35300.0
2007-12-31 10:00:00,34.83,35.01,34.78,34.8,19800.0,22.7549,22.8725,22.7222,22.7353,19800.0
2007-12-31 10:30:00,34.86,34.86,34.5,34.51,32200.0,22.7745,22.7745,22.5393,22.5458,32200.0
2007-12-31 11:00:00,34.5,34.56,34.26,34.27,51000.0,22.5393,22.5785,22.3825,22.389,51000.0
2007-12-31 11:30:00,34.27,34.33,34.25,34.3,23000.0,22.389,22.4282,22.376,22.4086,23000.0
2007-12-31 12:00:00,34.31,34.53,34.26,34.34,48000.0,22.4152,22.5589,22.3825,22.4348,48000.0
2007-12-31 12:30:00,34.34,34.42,34.27,34.31,25900.0,22.4348,22.487,22.389,22.4152,25900.0
2007-12-31 13:00:00,34.29,34.5,34.25,34.37,25800.0,22.4021,22.5393,22.376,22.4544,25800.0
2007-12-31 13:30:00,34.38,34.71,34.38,34.67,29900.0,22.4609,22.6765,22.4609,22.6504,29900.0
2007-12-31 14:00:00,34.68,34.73,34.5,34.63,36500.0,22.6569,22.6895,22.5393,22.6242,36500.0
2007-12-31 14:30:00,34.62,34.74,34.61,34.69,24600.0,22.6177,22.6961,22.6112,22.6634,24600.0
2007-12-31 15:00:00,34.69,34.73,34.62,34.65,33800.0,22.6634,22.6895,22.6177,22.6373,33800.0
2007-12-31 15:30:00,34.64,34.69,34.44,34.49,80700.0,22.6308,22.6634,22.5001,22.5328,80700.0
2008-01-02 09:30:00,34.48,34.67,34.2,34.67,31400.0,22.5262,22.6504,22.3433,22.6504,31400.0
2008-01-02 10:00:00,34.67,34.67,34.04,34.05,53900.0,22.6504,22.6504,22.2388,22.2453,53900.0
2008-01-02 10:30:00,34.02,34.13,33.78,33.78,54100.0,22.2257,22.2976,22.0689,22.0689,54100.0
2008-01-02 11:00:00,33.78,33.86,33.46,33.53,67600.0,22.0689,22.1212,21.8598,21.9056,67600.0
2008-01-02 11:30:00,33.5,33.68,33.46,33.66,24100.0,21.886,22.0036,21.8598,21.9905,24100.0
2008-01-02 12:00:00,33.65,33.68,33.5,33.5,29200.0,21.984,22.0036,21.886,21.886,29200.0
2008-01-02 12:30:00,33.56,33.71,33.54,33.61,19300.0,21.9252,22.0232,21.9121,21.9578,19300.0
2008-01-02 13:00:00,33.62,33.71,33.49,33.6,27200.0,21.9644,22.0232,21.8794,21.9513,27200.0
2008-01-02 13:30:00,33.59,33.81,33.57,33.78,17900.0,21.9448,22.0885,21.9317,22.0689,17900.0
2008-01-02 14:00:00,33.78,34.1,33.67,33.82,57100.0,22.0689,22.278,21.997,22.095,57100.0
2008-01-02 14:30:00,33.86,33.89,33.56,33.59,62000.0,22.1212,22.1408,21.9252,21.9448,62000.0
2008-01-02 15:00:00,33.55,33.6,33.46,33.53,73000.0,21.9186,21.9513,21.8598,21.9056,73000.0
2008-01-02 15:30:00,33.5,33.75,33.42,33.52,67100.0,21.886,22.0493,21.8337,21.899,67100.0
2008-01-03 09:30:00,33.43,33.63,32.64,32.9,186900.0,21.8402,21.9709,21.3241,21.494,186900.0
2008-01-03 10:00:00,32.89,33.06,32.45,32.51,66200.0,21.4875,21.5985,21.2,21.2392,66200.0
2008-01-03 10:30:00,32.49,32.66,32.29,32.6,73100.0,21.2261,21.3372,21.0955,21.298,73100.0
2008-01-03 11:00:00,32.59,32.87,32.48,32.78,46100.0,21.2915,21.4744,21.2196,21.4156,46100.0
2008-01-03 11:30:00,32.8,32.9,32.68,32.7,21000.0,21.4287,21.494,21.3503,21.3633,21000.0
2008-01-03 12:00:00,32.7,32.73,32.6,32.6,15500.0,21.3633,21.3829,21.298,21.298,15500.0
2008-01-03 12:30:00,32.7,32.8,32.45,32.59,53300.0,21.3633,21.4287,21.2,21.2915,53300.0
2008-01-03 13:00:00,32.6,32.6,32.04,32.23,61000.0,21.298,21.298,20.9321,21.0563,61000.0
2008-01-03 13:30:00,32.24,32.31,32.02,32.08,35000.0,21.0628,21.1085,20.9191,20.9583,35000.0
2008-01-03 14:00:00,32.08,32.24,32.04,32.17,57400.0,20.9583,21.0628,20.9321,21.0171,57400.0
2008-01-03 14:30:00,32.19,32.2,31.94,32.0,51900.0,21.0301,21.0367,20.8668,20.906,51900.0
2008-01-03 15:00:00,31.99,32.0,31.74,31.76,39400.0,20.8995,20.906,20.7361,20.7492,39400.0
2008-01-03 15:30:00,31.76,32.08,31.65,31.72,440200.0,20.7492,20.9583,20.6773,20.7231,440200.0
2008-01-04 09:30:00,31.45,31.45,30.56,31.25,103500.0,20.5467,20.5467,19.9652,20.416,103500.0
2008-01-04 10:00:00,31.25,31.3,30.75,30.8,220900.0,20.416,20.4487,20.0894,20.122,220900.0
2008-01-04 10:30:00,30.8,31.15,30.69,30.89,74200.0,20.122,20.3507,20.0502,20.1808,74200.0
2008-01-04 11:00:00,30.89,31.01,30.75,31.01,56000.0,20.1808,20.2592,20.0894,20.2592,56000.0
2008-01-04 11:30:00,31.06,31.23,31.05,31.2,35400.0,20.2919,20.403,20.2854,20.3834,35400.0
2008-01-04 12:00:00,31.17,31.34,31.04,31.06,35500.0,20.3638,20.4748,20.2788,20.2919,35500.0
2008-01-04 12:30:00,31.08,31.09,30.74,30.77,45400.0,20.305,20.3115,20.0828,20.1024,45400.0
2008-01-04 13:00:00,30.77,30.89,30.75,30.82,33800.0,20.1024,20.1808,20.0894,20.1351,33800.0
2008-01-04 13:30:00,30.78,30.81,30.55,30.8,55200.0,20.109,20.1286,19.9587,20.122,55200.0
2008-01-04 14:00:00,30.75,30.92,30.7,30.86,43900.0,20.0894,20.2004,20.0567,20.1612,43900.0
2008-01-04 14:30:00,30.85,30.89,30.62,30.7,101300.0,20.1547,20.1808,20.0044,20.0567,101300.0
2008-01-04 15:00:00,30.69,31.38,30.64,31.38,87600.0,20.0502,20.501,20.0175,20.501,87600.0
2008-01-04 15:30:00,31.37,31.4,30.7,30.8,107900.0,20.4944,20.514,20.0567,20.122,107900.0
2008-01-07 09:30:00,30.95,31.54,30.9,31.23,76600.0,20.22,20.6055,20.1874,20.403,76600.0
2008-01-07 10:00:00,31.23,31.28,30.88,30.88,55600.0,20.403,20.4356,20.1743,20.1743,55600.0
2008-01-07 10:30:00,30.92,31.12,30.76,31.08,75300.0,20.2004,20.3311,20.0959,20.305,75300.0
2008-01-07 11:00:00,31.09,31.73,31.08,31.7,42200.0,20.3115,20.7296,20.305,20.71,42200.0
2008-01-07 11:30:00,31.68,31.81,31.57,31.7,54400.0,20.6969,20.7819,20.6251,20.71,54400.0
2008-01-07 12:00:00,31.69,31.69,31.26,31.39,39300.0,20.7035,20.7035,20.4226,20.5075,39300.0
2008-01-07 12:30:00,31.4,31.51,31.38,31.44,31200.0,20.514,20.5859,20.501,20.5402,31200.0
2008-01-07 13:00:00,31.43,31.63,31.27,31.63,33200.0,20.5336,20.6643,20.4291,20.6643,33200.0
2008-01-07 13:30:00,31.58,31.58,30.96,31.13,59100.0,20.6316,20.6316,20.2266,20.3376,59100.0
2008-01-07 14:00:00,31.13,31.23,30.92,31.0,45800.0,20.3376,20.403,20.2004,20.2527,45800.0
2008-01-07 14:30:00,31.06,31.21,30.93,31.07,41100.0,20.2919,20.3899,20.207,20.2984,41100.0
2008-01-07 15:00:00,31.07,31.25,30.91,31.15,62400.0,20.2984,20.416,20.1939,20.3507,62400.0
2008-01-07 15:30:00,31.16,31.32,30.95,31.27,56200.0,20.3572,20.4618,20.22,20.4291,56200.0
2008-01-08 09:30:00,31.48,32.3,31.2,31.91,83100.0,20.5663,21.102,20.3834,20.8472,83100.0
2008-01-08 10:00:00,31.88,32.09,31.72,31.72,40700.0,20.8276,20.9648,20.7231,20.7231,40700.0
2008-01-08 10:30:00,31.76,31.94,31.71,31.85,46200.0,20.7492,20.8668,20.7165,20.808,46200.0
2008-01-08 11:00:00,31.87,31.88,31.59,31.62,95600.0,20.8211,20.8276,20.6381,20.6577,95600.0
2008-01-08 11:30:00,31.61,31.61,30.98,31.21,135500.0,20.6512,20.6512,20.2396,20.3899,135500.0
2008-01-08 12:00:00,31.22,31.25,31.02,31.15,46000.0,20.3964,20.416,20.2658,20.3507,46000.0
2008-01-08 12:30:00,31.15,31.18,31.0,31.05,28400.0,20.3507,20.3703,20.2527,20.2854,28400.0
2008-01-08 13:00:00,31.05,31.52,31.0,31.45,289400.0,20.2854,20.5924,20.2527,20.5467,289400.0
2008-01-08 13:30:00,31.44,31.44,31.1,31.2,35100.0,20.5402,20.5402,20.318,20.3834,35100.0
2008-01-08 14:00:00,31.17,31.28,31.05,31.24,55900.0,20.3638,20.4356,20.2854,20.4095,55900.0
2008-01-08 14:30:00,31.24,31.41,31.08,31.09,148200.0,20.4095,20.5206,20.305,20.3115,148200.0
2008-01-08 15:00:00,31.09,31.16,30.93,31.1,127400.0,20.3115,20.3572,20.207,20.318,127400.0
2008-01-08 15:30:00,31.07,31.21,30.75,30.87,140100.0,20.2984,20.3899,20.0894,20.1678,140100.0
2008-01-09 09:30:00,30.79,31.08,30.52,30.72,188000.0,20.1155,20.305,19.9391,20.0698,188000.0
2008-01-09 10:00:00,30.71,30.96,30.28,30.31,117700.0,20.0632,20.2266,19.7823,19.8019,117700.0
2008-01-09 10:30:00,30.31,30.6,30.19,30.54,106500.0,19.8019,19.9914,19.7235,19.9522,106500.0
2008-01-09 11:00:00,30.52,30.55,30.36,30.36,64200.0,19.9391,19.9587,19.8346,19.8346,64200.0
2008-01-09 11:30:00,30.36,30.51,30.3,30.49,82800.0,19.8346,19.9326,19.7954,19.9195,82800.0
2008-01-09 12:00:00,30.47,30.49,30.3,30.43,88100.0,19.9064,19.9195,19.7954,19.8803,88100.0
2008-01-09 12:30:00,30.43,30.59,30.36,30.57,53400.0,19.8803,19.9848,19.8346,19.9718,53400.0
2008-01-09 13:00:00,30.57,30.68,30.44,30.6,64700.0,19.9718,20.0436,19.8868,19.9914,64700.0
2008-01-09 13:30:00,30.61,30.65,30.27,30.34,99500.0,19.9979,20.024,19.7758,19.8215,99500.0
2008-01-09 14:00:00,30.35,30.59,30.31,30.59,83400.0,19.828,19.9848,19.8019,19.9848,83400.0
2008-01-09 14:30:00,30.6,31.33,30.58,31.17,65800.0,19.9914,20.4683,19.9783,20.3638,65800.0
2008-01-09 15:00:00,31.15,31.23,30.87,30.93,145700.0,20.3507,20.403,20.1678,20.207,145700.0
2008-01-09 15:30:00,30.93,31.33,30.8,31.3,213100.0,20.207,20.4683,20.122,20.4487,213100.0
2008-01-10 09:30:00,30.89,31.59,30.64,31.59,131000.0,20.1808,20.6381,20.0175,20.6381,131000.0
2008-01-10 10:00:00,31.6,31.82,31.0,31.01,59500.0,20.6447,20.7884,20.2527,20.2592,59500.0
2008-01-10 10:30:00,31.05,31.19,30.75,30.83,119700.0,20.2854,20.3768,20.0894,20.1416,119700.0
2008-01-10 11:00:00,30.85,31.0,30.53,30.91,116100.0,20.1547,20.2527,19.9456,20.1939,116100.0
2008-01-10 11:30:00,30.91,31.0,30.77,30.93,27400.0,20.1939,20.2527,20.1024,20.207,27400.0
2008-01-10 12:00:00,30.96,31.6,30.87,31.44,67100.0,20.2266,20.6447,20.1678,20.5402,67100.0
2008-01-10 12:30:00,31.45,31.46,30.89,31.34,62800.0,20.5467,20.5532,20.1808,20.4748,62800.0
2008-01-10 13:00:00,31.34,31.51,31.0,31.03,52200.0,20.4748,20.5859,20.2527,20.2723,52200.0
2008-01-10 13:30:00,31.05,31.19,30.88,31.07,97700.0,20.2854,20.3768,20.1743,20.2984,97700.0
2008-01-10 14:00:00,31.07,31.4,30.86,30.99,97900.0,20.2984,20.514,20.1612,20.2462,97900.0
2008-01-10 14:30:00,31.03,31.75,31.0,31.68,53100.0,20.2723,20.7427,20.2527,20.6969,53100.0
2008-01-10 15:00:00,31.71,31.92,31.56,31.77,85600.0,20.7165,20.8537,20.6185,20.7557,85600.0
2008-01-10 15:30:00,31.77,31.92,31.25,31.5,173700.0,20.7557,20.8537,20.416,20.5793,173700.0
2008-01-11 09:30:00,31.35,31.62,31.0,31.62,79200.0,20.4814,20.6577,20.2527,20.6577,79200.0
2008-01-11 10:00:00,31.57,31.76,31.27,31.62,50400.0,20.6251,20.7492,20.4291,20.6577,50400.0
2008-01-11 10:30:00,31.61,32.2,31.4,31.98,49700.0,20.6512,21.0367,20.514,20.8929,49700.0
2008-01-11 11:00:00,31.98,32.0,31.75,31.92,41100.0,20.8929,20.906,20.7427,20.8537,41100.0
2008-01-11 11:30:00,31.92,32.11,31.89,31.92,66200.0,20.8537,20.9779,20.8341,20.8537,66200.0
2008-01-11 12:00:00,31.93,31.93,31.6,31.75,39800.0,20.8603,20.8603,20.6447,20.7427,39800.0
2008-01-11 12:30:00,31.73,31.92,31.59,31.92,43900.0,20.7296,20.8537,20.6381,20.8537,43900.0
2008-01-11 13:00:00,31.92,31.96,31.35,31.53,59400.0,20.8537,20.8799,20.4814,20.5989,59400.0
2008-01-11 13:30:00,31.53,31.66,31.43,31.46,38000.0,20.5989,20.6839,20.5336,20.5532,38000.0
2008-01-11 14:00:00,31.46,31.69,31.45,31.6,67000.0,20.5532,20.7035,20.5467,20.6447,67000.0
2008-01-11 14:30:00,31.6,31.84,31.44,31.59,43900.0,20.6447,20.8015,20.5402,20.6381,43900.0
2008-01-11 15:00:00,31.59,31.62,31.21,31.41,89700.0,20.6381,20.6577,20.3899,20.5206,89700.0
2008-01-11 15:30:00,31.44,31.74,31.36,31.56,76600.0,20.5402,20.7361,20.4879,20.6185,76600.0
2008-01-14 09:30:00,31.96,32.01,31.63,31.83,60700.0,20.8799,20.9125,20.6643,20.7949,60700.0
2008-01-14 10:00:00,31.81,31.83,31.34,31.48,64300.0,20.7819,20.7949,20.4748,20.5663,64300.0
2008-01-14 10:30:00,31.47,31.9,31.45,31.83,33900.0,20.5597,20.8407,20.5467,20.7949,33900.0
2008-01-14 11:00:00,31.8,32.13,31.8,31.92,37600.0,20.7753,20.9909,20.7753,20.8537,37600.0
2008-01-14 11:30:00,31.93,31.99,31.88,31.88,17400.0,20.8603,20.8995,20.8276,20.8276,17400.0
2008-01-14 12:00:00,31.89,31.92,31.5,31.5,22400.0,20.8341,20.8537,20.5793,20.5793,22400.0
2008-01-14 12:30:00,31.51,31.67,31.5,31.63,32500.0,20.5859,20.6904,20.5793,20.6643,32500.0
2008-01-14 13:00:00,31.65,31.83,31.62,31.66,43200.0,20.6773,20.7949,20.6577,20.6839,43200.0
2008-01-14 13:30:00,31.67,32.1,31.64,32.09,27100.0,20.6904,20.9713,20.6708,20.9648,27100.0
2008-01-14 14:00:00,32.1,32.1,31.77,31.88,19400.0,20.9713,20.9713,20.7557,20.8276,19400.0
2008-01-14 14:30:00,31.9,32.21,31.9,32.2,26800.0,20.8407,21.0432,20.8407,21.0367,26800.0
2008-01-14 15:00:00,32.24,32.34,32.01,32.16,34600.0,21.0628,21.1281,20.9125,21.0105,34600.0
2008-01-14 15:30:00,32.17,32.43,32.1,32.29,54200.0,21.0171,21.1869,20.9713,21.0955,54200.0
2008-01-15 09:30:00,31.7,31.74,31.5,31.55,89100.0,20.71,20.7361,20.5793,20.612,89100.0
2008-01-15 10:00:00,31.6,31.62,31.26,31.35,43700.0,20.6447,20.6577,20.4226,20.4814,43700.0
2008-01-15 10:30:00,31.36,31.45,31.25,31.41,40500.0,20.4879,20.5467,20.416,20.5206,40500.0
2008-01-15 11:00:00,31.4,32.03,31.4,31.71,22600.0,20.514,20.9256,20.514,20.7165,22600.0
2008-01-15 11:30:00,31.74,31.76,31.49,31.62,23700.0,20.7361,20.7492,20.5728,20.6577,23700.0
2008-01-15 12:00:00,31.63,31.78,31.57,31.71,20700.0,20.6643,20.7623,20.6251,20.7165,20700.0
2008-01-15 12:30:00,31.74,31.74,31.5,31.52,18800.0,20.7361,20.7361,20.5793,20.5924,18800.0
2008-01-15 13:00:00,31.55,31.94,31.5,31.7,19600.0,20.612,20.8668,20.5793,20.71,19600.0
2008-01-15 13:30:00,31.7,31.75,31.58,31.69,34700.0,20.71,20.7427,20.6316,20.7035,34700.0
2008-01-15 14:00:00,31.66,31.81,31.56,31.81,25800.0,20.6839,20.7819,20.6185,20.7819,25800.0
2008-01-15 14:30:00,31.81,31.88,31.65,31.65,38500.0,20.7819,20.8276,20.6773,20.6773,38500.0
2008-01-15 15:00:00,31.64,31.93,31.52,31.85,35900.0,20.6708,20.8603,20.5924,20.808,35900.0
2008-01-15 15:30:00,31.82,32.11,31.57,31.66,75200.0,20.7884,20.9779,20.6251,20.6839,75200.0
2008-01-16 09:30:00,31.48,32.45,31.48,32.03,30400.0,20.5663,21.2,20.5663,20.9256,30400.0
2008-01-16 10:00:00,32.0,32.35,31.82,31.95,70000.0,20.906,21.1347,20.7884,20.8733,70000.0
2008-01-16 10:30:00,31.99,32.39,31.99,32.34,27700.0,20.8995,21.1608,20.8995,21.1281,27700.0
2008-01-16 11:00:00,32.31,32.64,32.29,32.64,40600.0,21.1085,21.3241,21.0955,21.3241,40600.0
2008-01-16 11:30:00,32.6,33.07,32.52,32.91,35300.0,21.298,21.6051,21.2457,21.5005,35300.0
2008-01-16 12:00:00,32.96,33.25,32.75,32.85,54300.0,21.5332,21.7226,21.396,21.4613,54300.0
2008-01-16 12:30:00,32.8,33.01,32.77,32.98,27100.0,21.4287,21.5659,21.4091,21.5463,27100.0
2008-01-16 13:00:00,32.94,33.01,32.48,32.48,38900.0,21.5201,21.5659,21.2196,21.2196,38900.0
2008-01-16 13:30:00,32.48,32.68,32.37,32.5,35900.0,21.2196,21.3503,21.1477,21.2327,35900.0
2008-01-16 14:00:00,32.53,32.7,32.33,32.7,40000.0,21.2523,21.3633,21.1216,21.3633,40000.0
2008-01-16 14:30:00,32.7,33.0,32.69,32.7,34300.0,21.3633,21.5593,21.3568,21.3633,34300.0
2008-01-16 15:00:00,32.69,32.97,32.63,32.79,33500.0,21.3568,21.5397,21.3176,21.4221,33500.0
2008-01-16 15:30:00,32.8,32.91,32.29,32.4,74600.0,21.4287,21.5005,21.0955,21.1673,74600.0
2008-01-17 09:30:00,32.57,32.59,31.95,32.08,25900.0,21.2784,21.2915,20.8733,20.9583,25900.0
2008-01-17 10:00:00,32.06,32.15,31.52,31.62,51600.0,20.9452,21.004,20.5924,20.6577,51600.0
2008-01-17 10:30:00,31.61,31.7,31.47,31.65,74000.0,20.6512,20.71,20.5597,20.6773,74000.0
2008-01-17 11:00:00,31.67,31.79,31.53,31.65,123000.0,20.6904,20.7688,20.5989,20.6773,123000.0
2008-01-17 11:30:00,31.67,31.7,31.49,31.63,17000.0,20.6904,20.71,20.5728,20.6643,17000.0
2008-01-17 12:00:00,31.62,31.78,31.52,31.78,20000.0,20.6577,20.7623,20.5924,20.7623,20000.0
2008-01-17 12:30:00,31.79,31.93,31.66,31.78,20600.0,20.7688,20.8603,20.6839,20.7623,20600.0
2008-01-17 13:00:00,31.8,32.12,31.74,32.07,20900.0,20.7753,20.9844,20.7361,20.9517,20900.0
2008-01-17 13:30:00,32.1,32.34,32.06,32.2,28900.0,20.9713,21.1281,20.9452,21.0367,28900.0
2008-01-17 14:00:00,32.14,32.22,31.85,31.86,23800.0,20.9975,21.0497,20.808,20.8145,23800.0
2008-01-17 14:30:00,31.84,32.12,31.76,32.04,30900.0,20.8015,20.9844,20.7492,20.9321,30900.0
2008-01-17 15:00:00,32.06,32.21,31.81,31.81,26200.0,20.9452,21.0432,20.7819,20.7819,26200.0
2008-01-17 15:30:00,31.76,31.92,31.57,31.76,142200.0,20.7492,20.8537,20.6251,20.7492,142200.0
2008-01-18 09:30:00,31.86,31.92,31.5,31.58,91500.0,20.8145,20.8537,20.5793,20.6316,91500.0
2008-01-18 10:00:00,31.63,32.35,31.56,31.84,30600.0,20.6643,21.1347,20.6185,20.8015,30600.0
2008-01-18 10:30:00,31.87,31.93,31.5,31.51,45300.0,20.8211,20.8603,20.5793,20.5859,45300.0
2008-01-18 11:00:00,31.56,31.63,31.11,31.43,59900.0,20.6185,20.6643,20.3246,20.5336,59900.0
2008-01-18 11:30:00,31.48,31.5,30.97,31.29,46100.0,20.5663,20.5793,20.2331,20.4422,46100.0
2008-01-18 12:00:00,31.32,31.53,31.14,31.5,25200.0,20.4618,20.5989,20.3442,20.5793,25200.0
2008-01-18 12:30:00,31.49,31.63,31.33,31.49,35400.0,20.5728,20.6643,20.4683,20.5728,35400.0
2008-01-18 13:00:00,31.45,31.78,31.35,31.45,30900.0,20.5467,20.7623,20.4814,20.5467,30900.0
2008-01-18 13:30:00,31.39,31.65,31.26,31.3,23900.0,20.5075,20.6773,20.4226,20.4487,23900.0
2008-01-18 14:00:00,31.31,31.4,30.81,30.86,31700.0,20.4552,20.514,20.1286,20.1612,31700.0
2008-01-18 14:30:00,30.86,30.95,30.66,30.85,39900.0,20.1612,20.22,20.0306,20.1547,39900.0
2008-01-18 15:00:00,30.86,31.26,30.75,30.9,45500.0,20.1612,20.4226,20.0894,20.1874,45500.0
2008-01-18 15:30:00,30.92,31.33,30.91,31.27,63900.0,20.2004,20.4683,20.1939,20.4291,63900.0
2008-01-22 09:30:00,29.8,32.23,29.8,31.46,68000.0,19.4687,21.0563,19.4687,20.5532,68000.0
2008-01-22 10:00:00,31.34,31.72,30.87,31.62,75900.0,20.4748,20.7231,20.1678,20.6577,75900.0
2008-01-22 10:30:00,31.58,31.96,31.25,31.77,59900.0,20.6316,20.8799,20.416,20.7557,59900.0
2008-01-22 11:00:00,31.74,32.57,31.73,32.0,69200.0,20.7361,21.2784,20.7296,20.906,69200.0
2008-01-22 11:30:00,32.05,32.07,31.61,31.84,31100.0,20.9387,20.9517,20.6512,20.8015,31100.0
2008-01-22 12:00:00,31.87,32.56,31.8,32.39,38700.0,20.8211,21.2719,20.7753,21.1608,38700.0
2008-01-22 12:30:00,32.34,32.41,32.22,32.29,29300.0,21.1281,21.1739,21.0497,21.0955,29300.0
2008-01-22 13:00:00,32.34,32.67,32.24,32.4,74900.0,21.1281,21.3437,21.0628,21.1673,74900.0
2008-01-22 13:30:00,32.39,32.62,32.25,32.36,64700.0,21.1608,21.3111,21.0693,21.1412,64700.0
2008-01-22 14:00:00,32.37,32.54,32.11,32.36,47100.0,21.1477,21.2588,20.9779,21.1412,47100.0
2008-01-22 14:30:00,32.33,32.65,32.21,32.38,41000.0,21.1216,21.3307,21.0432,21.1543,41000.0
2008-01-22 15:00:00,32.36,32.63,32.31,32.48,39800.0,21.1412,21.3176,21.1085,21.2196,39800.0
2008-01-22 15:30:00,32.49,32.7,32.26,32.48,95400.0,21.2261,21.3633,21.0759,21.2196,95400.0
2008-01-23 09:30:00,31.76,33.34,31.76,33.34,62400.0,20.7492,21.7814,20.7492,21.7814,62400.0
2008-01-23 10:00:00,33.34,33.5,32.98,32.99,92700.0,21.7814,21.886,21.5463,21.5528,92700.0
2008-01-23 10:30:00,32.93,33.25,32.73,32.97,84200.0,21.5136,21.7226,21.3829,21.5397,84200.0
2008-01-23 11:00:00,33.02,33.16,32.75,33.15,76800.0,21.5724,21.6638,21.396,21.6573,76800.0
2008-01-23 11:30:00,33.14,33.14,32.76,33.02,29900.0,21.6508,21.6508,21.4025,21.5724,29900.0
2008-01-23 12:00:00,32.99,33.75,32.84,33.7,74100.0,21.5528,22.0493,21.4548,22.0166,74100.0
2008-01-23 12:30:00,33.69,33.69,32.94,33.23,54500.0,22.0101,22.0101,21.5201,21.7096,54500.0
2008-01-23 13:00:00,33.26,33.47,33.11,33.25,50000.0,21.7292,21.8664,21.6312,21.7226,50000.0
2008-01-23 13:30:00,33.23,33.73,33.12,33.55,52600.0,21.7096,22.0362,21.6377,21.9186,52600.0
2008-01-23 14:00:00,33.51,34.13,33.43,34.06,56200.0,21.8925,22.2976,21.8402,22.2518,56200.0
2008-01-23 14:30:00,34.05,34.1,33.56,33.86,41700.0,22.2453,22.278,21.9252,22.1212,41700.0
2008-01-23 15:00:00,33.84,34.53,33.81,34.46,79700.0,22.1081,22.5589,22.0885,22.5132,79700.0
2008-01-23 15:30:00,34.49,35.32,34.48,35.32,130000.0,22.5328,23.075,22.5262,23.075,130000.0
2008-01-24 09:30:00,35.51,35.51,35.06,35.25,58200.0,23.1991,23.1991,22.9051,23.0293,58200.0
2008-01-24 10:00:00,35.23,35.33,34.27,34.6,53100.0,23.0162,23.0815,22.389,22.6046,53100.0
2008-01-24 10:30:00,34.63,34.68,34.22,34.42,42800.0,22.6242,22.6569,22.3564,22.487,42800.0
2008-01-24 11:00:00,34.41,34.47,33.69,33.84,39100.0,22.4805,22.5197,22.0101,22.1081,39100.0
2008-01-24 11:30:00,33.86,34.32,33.81,34.21,27800.0,22.1212,22.4217,22.0885,22.3498,27800.0
2008-01-24 12:00:00,34.21,34.29,34.02,34.09,70200.0,22.3498,22.4021,22.2257,22.2714,70200.0
2008-01-24 12:30:00,34.06,34.34,33.74,34.34,33300.0,22.2518,22.4348,22.0428,22.4348,33300.0
2008-01-24 13:00:00,34.3,34.42,33.97,33.97,38500.0,22.4086,22.487,22.193,22.193,38500.0
2008-01-24 13:30:00,34.0,34.53,33.99,34.24,32600.0,22.2126,22.5589,22.2061,22.3694,32600.0
2008-01-24 14:00:00,34.25,34.5,34.11,34.43,41400.0,22.376,22.5393,22.2845,22.4936,41400.0
2008-01-24 14:30:00,34.43,34.6,34.25,34.41,72500.0,22.4936,22.6046,22.376,22.4805,72500.0
2008-01-24 15:00:00,34.4,34.59,34.27,34.35,77200.0,22.474,22.5981,22.389,22.4413,77200.0
2008-01-24 15:30:00,34.38,34.62,34.32,34.54,62300.0,22.4609,22.6177,22.4217,22.5654,62300.0
2008-01-25 09:30:00,34.95,35.2,34.62,35.18,37100.0,22.8333,22.9966,22.6177,22.9835,37100.0
2008-01-25 10:00:00,35.21,35.23,34.7,34.7,54600.0,23.0031,23.0162,22.6699,22.6699,54600.0
2008-01-25 10:30:00,34.71,34.71,34.41,34.51,39100.0,22.6765,22.6765,22.4805,22.5458,39100.0
2008-01-25 11:00:00,34.55,34.93,34.43,34.93,40400.0,22.572,22.8202,22.4936,22.8202,40400.0
2008-01-25 11:30:00,34.93,35.49,34.93,35.38,33600.0,22.8202,23.1861,22.8202,23.1142,33600.0
2008-01-25 12:00:00,35.37,35.42,35.24,35.3,17000.0,23.1077,23.1403,23.0227,23.0619,17000.0
2008-01-25 12:30:00,35.29,35.29,34.8,34.96,39700.0,23.0554,23.0554,22.7353,22.8398,39700.0
2008-01-25 13:00:00,34.95,35.0,34.53,34.61,46300.0,22.8333,22.8659,22.5589,22.6112,46300.0
2008-01-25 13:30:00,34.55,34.64,34.35,34.59,65200.0,22.572,22.6308,22.4413,22.5981,65200.0
2008-01-25 14:00:00,34.55,34.61,34.19,34.27,29700.0,22.572,22.6112,22.3368,22.389,29700.0
2008-01-25 14:30:00,34.26,34.43,33.99,34.16,29300.0,22.3825,22.4936,22.2061,22.3172,29300.0
2008-01-25 15:00:00,34.17,34.56,34.14,34.37,70700.0,22.3237,22.5785,22.3041,22.4544,70700.0
2008-01-25 15:30:00,34.33,34.65,34.29,34.56,54800.0,22.4282,22.6373,22.4021,22.5785,54800.0
2008-01-28 09:30:00,34.54,34.8,34.09,34.68,31300.0,22.5654,22.7353,22.2714,22.6569,31300.0
2008-01-28 10:00:00,34.63,34.8,34.19,34.8,24200.0,22.6242,22.7353,22.3368,22.7353,24200.0
2008-01-28 10:30:00,34.79,35.49,34.77,35.4,23800.0,22.7287,23.1861,22.7157,23.1273,23800.0
2008-01-28 11:00:00,35.4,35.56,35.17,35.49,30100.0,23.1273,23.2318,22.977,23.1861,30100.0
2008-01-28 11:30:00,35.49,35.61,35.37,35.4,24100.0,23.1861,23.2645,23.1077,23.1273,24100.0
2008-01-28 12:00:00,35.39,35.42,35.08,35.35,17800.0,23.1207,23.1403,22.9182,23.0946,17800.0
2008-01-28 12:30:00,35.4,35.61,35.4,35.51,24600.0,23.1273,23.2645,23.1273,23.1991,24600.0
2008-01-28 13:00:00,35.51,35.85,35.45,35.77,28200.0,23.1991,23.4213,23.1599,23.369,28200.0
2008-01-28 13:30:00,35.81,35.89,35.63,35.66,25200.0,23.3951,23.4474,23.2775,23.2971,25200.0
2008-01-28 14:00:00,35.64,35.95,35.62,35.92,30900.0,23.2841,23.4866,23.271,23.467,30900.0
2008-01-28 14:30:00,35.93,36.2,35.81,35.81,28000.0,23.4735,23.6499,23.3951,23.3951,28000.0
2008-01-28 15:00:00,35.82,35.9,35.67,35.85,54300.0,23.4017,23.4539,23.3037,23.4213,54300.0
2008-01-28 15:30:00,35.81,36.25,35.76,36.24,59500.0,23.3951,23.6826,23.3625,23.6761,59500.0
2008-01-29 09:30:00,36.09,36.69,35.59,35.63,41200.0,23.5781,23.97,23.2514,23.2775,41200.0
2008-01-29 10:00:00,35.66,36.19,35.6,36.15,23100.0,23.2971,23.6434,23.2579,23.6173,23100.0
2008-01-29 10:30:00,36.14,36.17,35.75,35.97,24300.0,23.6107,23.6303,23.3559,23.4997,24300.0
2008-01-29 11:00:00,36.01,36.6,36.01,36.55,38400.0,23.5258,23.9112,23.5258,23.8786,38400.0
2008-01-29 11:30:00,36.56,36.65,36.47,36.64,25900.0,23.8851,23.9439,23.8263,23.9374,25900.0
2008-01-29 12:00:00,36.65,36.66,36.22,36.28,26900.0,23.9439,23.9504,23.663,23.7022,26900.0
2008-01-29 12:30:00,36.26,36.27,36.08,36.24,25000.0,23.6891,23.6957,23.5715,23.6761,25000.0
2008-01-29 13:00:00,36.26,36.58,36.17,36.49,18800.0,23.6891,23.8982,23.6303,23.8394,18800.0
2008-01-29 13:30:00,36.53,36.64,36.49,36.52,20600.0,23.8655,23.9374,23.8394,23.859,20600.0
2008-01-29 14:00:00,36.52,36.58,36.17,36.29,42000.0,23.859,23.8982,23.6303,23.7087,42000.0
2008-01-29 14:30:00,36.29,36.46,36.27,36.45,26400.0,23.7087,23.8198,23.6957,23.8132,26400.0
2008-01-29 15:00:00,36.46,36.69,36.43,36.6,79300.0,23.8198,23.97,23.8002,23.9112,79300.0
2008-01-29 15:30:00,36.6,36.75,36.4,36.54,87200.0,23.9112,24.0092,23.7806,23.872,87200.0
2008-01-30 09:30:00,36.11,36.31,35.91,36.21,19100.0,23.5911,23.7218,23.4605,23.6565,19100.0
2008-01-30 10:00:00,36.16,36.54,36.15,36.27,25400.0,23.6238,23.872,23.6173,23.6957,25400.0
2008-01-30 10:30:00,36.29,36.56,36.24,36.55,14600.0,23.7087,23.8851,23.6761,23.8786,14600.0
2008-01-30 11:00:00,36.56,36.56,36.25,36.25,29300.0,23.8851,23.8851,23.6826,23.6826,29300.0
2008-01-30 11:30:00,36.28,36.32,36.0,36.16,34000.0,23.7022,23.7283,23.5193,23.6238,34000.0
2008-01-30 12:00:00,36.18,36.27,36.09,36.11,19200.0,23.6369,23.6957,23.5781,23.5911,19200.0
2008-01-30 12:30:00,36.12,36.18,36.03,36.07,10700.0,23.5977,23.6369,23.5389,23.565,10700.0
2008-01-30 13:00:00,36.1,36.32,36.07,36.24,17700.0,23.5846,23.7283,23.565,23.6761,17700.0
2008-01-30 13:30:00,36.26,36.26,35.99,36.08,22600.0,23.6891,23.6891,23.5127,23.5715,22600.0
2008-01-30 14:00:00,36.08,36.99,35.95,36.64,51200.0,23.5715,24.166,23.4866,23.9374,51200.0
2008-01-30 14:30:00,36.61,36.75,35.73,36.61,51200.0,23.9178,24.0092,23.3429,23.9178,51200.0
2008-01-30 15:00:00,36.62,36.93,36.32,36.66,122000.0,23.9243,24.1268,23.7283,23.9504,122000.0
2008-01-30 15:30:00,36.69,36.76,35.3,35.4,174300.0,23.97,24.0158,23.0619,23.1273,174300.0
2008-01-31 09:30:00,35.29,35.42,34.81,35.41,99900.0,23.0554,23.1403,22.7418,23.1338,99900.0
2008-01-31 10:00:00,35.43,35.7,35.01,35.26,123600.0,23.1469,23.3233,22.8725,23.0358,123600.0
2008-01-31 10:30:00,35.26,35.33,34.99,35.14,89700.0,23.0358,23.0815,22.8594,22.9574,89700.0
2008-01-31 11:00:00,35.18,35.22,34.89,34.92,120500.0,22.9835,23.0097,22.7941,22.8137,120500.0
2008-01-31 11:30:00,34.89,35.12,34.54,34.92,137600.0,22.7941,22.9443,22.5654,22.8137,137600.0
2008-01-31 12:00:00,34.89,34.95,34.51,34.64,51500.0,22.7941,22.8333,22.5458,22.6308,51500.0
2008-01-31 12:30:00,34.69,34.72,34.5,34.67,83000.0,22.6634,22.683,22.5393,22.6504,83000.0
2008-01-31 13:00:00,34.69,34.77,34.54,34.64,48200.0,22.6634,22.7157,22.5654,22.6308,48200.0
2008-01-31 13:30:00,34.64,34.73,34.5,34.51,49400.0,22.6308,22.6895,22.5393,22.5458,49400.0
2008-01-31 14:00:00,34.53,34.72,34.5,34.6,61900.0,22.5589,22.683,22.5393,22.6046,61900.0
2008-01-31 14:30:00,34.55,35.0,34.54,34.96,73900.0,22.572,22.8659,22.5654,22.8398,73900.0
2008-01-31 15:00:00,34.96,35.0,34.74,34.93,60000.0,22.8398,22.8659,22.6961,22.8202,60000.0
2008-01-31 15:30:00,34.95,34.97,34.5,34.8,167500.0,22.8333,22.8463,22.5393,22.7353,167500.0
2008-02-01 09:30:00,35.01,35.21,34.44,34.44,52800.0,22.8725,23.0031,22.5001,22.5001,52800.0
2008-02-01 10:00:00,34.45,35.0,33.79,33.94,90500.0,22.5066,22.8659,22.0754,22.1734,90500.0
2008-02-01 10:30:00,33.9,34.12,33.84,34.05,106200.0,22.1473,22.291,22.1081,22.2453,106200.0
2008-02-01 11:00:00,34.04,34.53,34.0,34.46,50200.0,22.2388,22.5589,22.2126,22.5132,50200.0
2008-02-01 11:30:00,34.38,34.64,34.38,34.53,46400.0,22.4609,22.6308,22.4609,22.5589,46400.0
2008-02-01 12:00:00,34.53,34.73,34.42,34.57,66800.0,22.5589,22.6895,22.487,22.585,66800.0
2008-02-01 12:30:00,34.58,34.64,34.46,34.49,35300.0,22.5916,22.6308,22.5132,22.5328,35300.0
2008-02-01 13:00:00,34.47,34.89,34.47,34.81,51600.0,22.5197,22.7941,22.5197,22.7418,51600.0
2008-02-01 13:30:00,34.79,35.04,34.67,34.89,36500.0,22.7287,22.8921,22.6504,22.7941,36500.0
2008-02-01 14:00:00,34.89,35.3,34.89,35.29,62700.0,22.7941,23.0619,22.7941,23.0554,62700.0
2008-02-01 14:30:00,35.27,35.32,35.08,35.17,64100.0,23.0423,23.075,22.9182,22.977,64100.0
2008-02-01 15:00:00,35.19,35.33,35.09,35.31,107300.0,22.9901,23.0815,22.9247,23.0685,107300.0
2008-02-01 15:30:00,35.28,35.57,35.27,35.51,70900.0,23.0489,23.2383,23.0423,23.1991,70900.0
2008-02-04 09:30:00,35.31,35.31,34.63,34.66,39200.0,23.0685,23.0685,22.6242,22.6438,39200.0
2008-02-04 10:00:00,34.65,34.75,34.49,34.67,30600.0,22.6373,22.7026,22.5328,22.6504,30600.0
2008-02-04 10:30:00,34.65,34.9,34.55,34.7,36900.0,22.6373,22.8006,22.572,22.6699,36900.0
2008-02-04 11:00:00,34.7,34.93,34.59,34.77,36700.0,22.6699,22.8202,22.5981,22.7157,36700.0
2008-02-04 11:30:00,34.78,34.85,34.62,34.75,30800.0,22.7222,22.7679,22.6177,22.7026,30800.0
2008-02-04 12:00:00,34.78,34.82,34.62,34.75,20000.0,22.7222,22.7483,22.6177,22.7026,20000.0
2008-02-04 12:30:00,34.79,34.85,34.61,34.62,39100.0,22.7287,22.7679,22.6112,22.6177,39100.0
2008-02-04 13:00:00,34.65,34.7,34.6,34.67,26700.0,22.6373,22.6699,22.6046,22.6504,26700.0
2008-02-04 13:30:00,34.69,34.84,34.68,34.84,29900.0,22.6634,22.7614,22.6569,22.7614,29900.0
2008-02-04 14:00:00,34.83,34.85,34.64,34.74,18400.0,22.7549,22.7679,22.6308,22.6961,18400.0
2008-02-04 14:30:00,34.74,34.76,34.61,34.73,20700.0,22.6961,22.7091,22.6112,22.6895,20700.0
2008-02-04 15:00:00,34.74,34.85,34.61,34.68,30100.0,22.6961,22.7679,22.6112,22.6569,30100.0
2008-02-04 15:30:00,34.66,34.82,34.5,34.62,70900.0,22.6438,22.7483,22.5393,22.6177,70900.0
2008-02-05 09:30:00,33.93,34.34,33.87,34.33,71400.0,22.1669,22.4348,22.1277,22.4282,71400.0
2008-02-05 10:00:00,34.32,34.59,34.21,34.42,73200.0,22.4217,22.5981,22.3498,22.487,73200.0
2008-02-05 10:30:00,34.41,34.53,34.14,34.2,52200.0,22.4805,22.5589,22.3041,22.3433,52200.0
2008-02-05 11:00:00,34.23,34.23,33.89,34.0,42700.0,22.3629,22.3629,22.1408,22.2126,42700.0
2008-02-05 11:30:00,33.99,34.23,33.91,33.91,43800.0,22.2061,22.3629,22.1538,22.1538,43800.0
2008-02-05 12:00:00,33.93,34.1,33.86,33.87,25500.0,22.1669,22.278,22.1212,22.1277,25500.0
2008-02-05 12:30:00,33.92,34.0,33.82,33.85,33500.0,22.1604,22.2126,22.095,22.1146,33500.0
2008-02-05 13:00:00,33.89,34.04,33.67,33.76,31900.0,22.1408,22.2388,21.997,22.0558,31900.0
2008-02-05 13:30:00,33.76,33.81,33.6,33.81,30100.0,22.0558,22.0885,21.9513,22.0885,30100.0
2008-02-05 14:00:00,33.8,33.9,33.65,33.87,29000.0,22.082,22.1473,21.984,22.1277,29000.0
2008-02-05 14:30:00,33.87,34.01,33.63,33.63,36500.0,22.1277,22.2192,21.9709,21.9709,36500.0
2008-02-05 15:00:00,33.65,33.97,33.6,33.67,57900.0,21.984,22.193,21.9513,21.997,57900.0
2008-02-05 15:30:00,33.66,33.85,33.18,33.33,69800.0,21.9905,22.1146,21.6769,21.7749,69800.0
2008-02-06 09:30:00,33.5,33.64,32.83,32.95,48000.0,21.886,21.9774,21.4483,21.5267,48000.0
2008-02-06 10:00:00,32.99,33.04,32.71,32.75,54100.0,21.5528,21.5855,21.3699,21.396,54100.0
2008-02-06 10:30:00,32.72,33.05,32.72,32.92,60900.0,21.3764,21.592,21.3764,21.5071,60900.0
2008-02-06 11:00:00,32.93,33.17,32.91,33.11,34600.0,21.5136,21.6704,21.5005,21.6312,34600.0
2008-02-06 11:30:00,33.13,33.19,32.96,33.03,31000.0,21.6442,21.6834,21.5332,21.5789,31000.0
2008-02-06 12:00:00,33.07,33.07,32.64,32.67,29900.0,21.6051,21.6051,21.3241,21.3437,29900.0
2008-02-06 12:30:00,32.67,32.85,32.67,32.79,15800.0,21.3437,21.4613,21.3437,21.4221,15800.0
2008-02-06 13:00:00,32.79,33.01,32.76,32.87,23700.0,21.4221,21.5659,21.4025,21.4744,23700.0
2008-02-06 13:30:00,32.87,32.9,32.7,32.7,18800.0,21.4744,21.494,21.3633,21.3633,18800.0
2008-02-06 14:00:00,32.71,32.71,32.47,32.51,32900.0,21.3699,21.3699,21.2131,21.2392,32900.0
2008-02-06 14:30:00,32.51,32.75,32.43,32.67,90500.0,21.2392,21.396,21.1869,21.3437,90500.0
2008-02-06 15:00:00,32.66,32.75,32.48,32.58,65200.0,21.3372,21.396,21.2196,21.2849,65200.0
2008-02-06 15:30:00,32.58,32.61,32.13,32.2,91700.0,21.2849,21.3045,20.9909,21.0367,91700.0
2008-02-07 09:30:00,32.04,32.74,31.78,31.82,79100.0,20.9321,21.3895,20.7623,20.7884,79100.0
2008-02-07 10:00:00,31.82,32.0,31.65,32.0,139200.0,20.7884,20.906,20.6773,20.906,139200.0
2008-02-07 10:30:00,31.97,32.0,31.71,31.83,39600.0,20.8864,20.906,20.7165,20.7949,39600.0
2008-02-07 11:00:00,31.9,31.94,31.74,31.86,40000.0,20.8407,20.8668,20.7361,20.8145,40000.0
2008-02-07 11:30:00,31.86,32.08,31.86,32.04,61900.0,20.8145,20.9583,20.8145,20.9321,61900.0
2008-02-07 12:00:00,32.01,32.17,31.9,32.15,41900.0,20.9125,21.0171,20.8407,21.004,41900.0
2008-02-07 12:30:00,32.15,32.42,32.11,32.36,56500.0,21.004,21.1804,20.9779,21.1412,56500.0
2008-02-07 13:00:00,32.35,32.4,32.13,32.36,36600.0,21.1347,21.1673,20.9909,21.1412,36600.0
2008-02-07 13:30:00,32.33,32.73,32.3,32.73,33900.0,21.1216,21.3829,21.102,21.3829,33900.0
2008-02-07 14:00:00,32.7,32.89,32.46,32.61,41500.0,21.3633,21.4875,21.2065,21.3045,41500.0
2008-02-07 14:30:00,32.6,32.7,32.38,32.5,40700.0,21.298,21.3633,21.1543,21.2327,40700.0
2008-02-07 15:00:00,32.5,32.72,32.28,32.57,47900.0,21.2327,21.3764,21.0889,21.2784,47900.0
2008-02-07 15:30:00,32.65,32.88,32.48,32.83,55700.0,21.3307,21.4809,21.2196,21.4483,55700.0
2008-02-08 09:30:00,32.9,32.9,32.6,32.72,59100.0,21.494,21.494,21.298,21.3764,59100.0
2008-02-08 10:00:00,32.69,32.74,32.26,32.4,52400.0,21.3568,21.3895,21.0759,21.1673,52400.0
2008-02-08 10:30:00,32.39,32.52,32.12,32.16,48000.0,21.1608,21.2457,20.9844,21.0105,48000.0
2008-02-08 11:00:00,32.2,32.41,32.13,32.19,65000.0,21.0367,21.1739,20.9909,21.0301,65000.0
2008-02-08 11:30:00,32.23,32.33,32.07,32.12,33300.0,21.0563,21.1216,20.9517,20.9844,33300.0
2008-02-08 12:00:00,32.11,32.16,31.9,32.1,46400.0,20.9779,21.0105,20.8407,20.9713,46400.0
2008-02-08 12:30:00,32.09,32.2,31.98,32.0,34200.0,20.9648,21.0367,20.8929,20.906,34200.0
2008-02-08 13:00:00,32.04,32.12,31.94,32.04,33600.0,20.9321,20.9844,20.8668,20.9321,33600.0
2008-02-08 13:30:00,32.04,32.22,31.98,32.11,43300.0,20.9321,21.0497,20.8929,20.9779,43300.0
2008-02-08 14:00:00,32.11,32.21,32.0,32.04,26400.0,20.9779,21.0432,20.906,20.9321,26400.0
2008-02-08 14:30:00,32.0,32.12,31.82,31.96,61700.0,20.906,20.9844,20.7884,20.8799,61700.0
2008-02-08 15:00:00,31.94,32.02,31.7,31.97,48300.0,20.8668,20.9191,20.71,20.8864,48300.0
2008-02-08 15:30:00,31.96,32.22,31.93,32.09,68400.0,20.8799,21.0497,20.8603,20.9648,68400.0
2008-02-11 09:30:00,32.11,32.12,31.25,31.41,43100.0,20.9779,20.9844,20.416,20.5206,43100.0
2008-02-11 10:00:00,31.4,31.52,31.25,31.51,34400.0,20.514,20.5924,20.416,20.5859,34400.0
2008-02-11 10:30:00,31.55,31.62,31.4,31.49,18800.0,20.612,20.6577,20.514,20.5728,18800.0
2008-02-11 11:00:00,31.51,31.57,31.27,31.35,34600.0,20.5859,20.6251,20.4291,20.4814,34600.0
2008-02-11 11:30:00,31.35,31.51,31.32,31.41,30100.0,20.4814,20.5859,20.4618,20.5206,30100.0
2008-02-11 12:00:00,31.43,31.73,31.34,31.34,33900.0,20.5336,20.7296,20.4748,20.4748,33900.0
2008-02-11 12:30:00,31.33,31.67,31.29,31.67,19000.0,20.4683,20.6904,20.4422,20.6904,19000.0
2008-02-11 13:00:00,31.67,31.7,31.5,31.58,18100.0,20.6904,20.71,20.5793,20.6316,18100.0
2008-02-11 13:30:00,31.62,31.74,31.59,31.61,31500.0,20.6577,20.7361,20.6381,20.6512,31500.0
2008-02-11 14:00:00,31.59,31.78,31.51,31.52,28900.0,20.6381,20.7623,20.5859,20.5924,28900.0
2008-02-11 14:30:00,31.52,31.54,31.43,31.43,31800.0,20.5924,20.6055,20.5336,20.5336,31800.0
2008-02-11 15:00:00,31.43,31.65,31.41,31.58,44600.0,20.5336,20.6773,20.5206,20.6316,44600.0
2008-02-11 15:30:00,31.55,31.59,31.2,31.31,95900.0,20.612,20.6381,20.3834,20.4552,95900.0
2008-02-12 09:30:00,31.47,31.88,31.36,31.71,26100.0,20.5597,20.8276,20.4879,20.7165,26100.0
2008-02-12 10:00:00,31.77,31.97,31.71,31.83,36400.0,20.7557,20.8864,20.7165,20.7949,36400.0
2008-02-12 10:30:00,31.83,32.31,31.8,32.3,36200.0,20.7949,21.1085,20.7753,21.102,36200.0
2008-02-12 11:00:00,32.31,32.44,32.24,32.28,29100.0,21.1085,21.1935,21.0628,21.0889,29100.0
2008-02-12 11:30:00,32.32,32.41,32.19,32.19,23200.0,21.1151,21.1739,21.0301,21.0301,23200.0
2008-02-12 12:00:00,32.18,32.29,32.17,32.29,13600.0,21.0236,21.0955,21.0171,21.0955,13600.0
2008-02-12 12:30:00,32.28,32.38,32.15,32.35,16200.0,21.0889,21.1543,21.004,21.1347,16200.0
2008-02-12 13:00:00,32.37,32.55,32.36,32.51,20400.0,21.1477,21.2653,21.1412,21.2392,20400.0
2008-02-12 13:30:00,32.51,32.62,32.38,32.62,29600.0,21.2392,21.3111,21.1543,21.3111,29600.0
2008-02-12 14:00:00,32.61,32.62,32.23,32.27,96500.0,21.3045,21.3111,21.0563,21.0824,96500.0
2008-02-12 14:30:00,32.27,32.36,32.14,32.35,46100.0,21.0824,21.1412,20.9975,21.1347,46100.0
2008-02-12 15:00:00,32.34,32.36,31.81,31.92,52100.0,21.1281,21.1412,20.7819,20.8537,52100.0
2008-02-12 15:30:00,31.92,32.08,31.65,31.98,94400.0,20.8537,20.9583,20.6773,20.8929,94400.0
2008-02-13 09:30:00,32.42,32.69,32.15,32.21,28100.0,21.1804,21.3568,21.004,21.0432,28100.0
2008-02-13 10:00:00,32.2,32.23,31.86,31.96,31600.0,21.0367,21.0563,20.8145,20.8799,31600.0
2008-02-13 10:30:00,31.97,31.97,31.65,31.78,24900.0,20.8864,20.8864,20.6773,20.7623,24900.0
2008-02-13 11:00:00,31.76,31.86,31.67,31.86,23400.0,20.7492,20.8145,20.6904,20.8145,23400.0
2008-02-13 11:30:00,31.85,31.96,31.76,31.93,15100.0,20.808,20.8799,20.7492,20.8603,15100.0
2008-02-13 12:00:00,31.94,32.19,31.91,31.95,21100.0,20.8668,21.0301,20.8472,20.8733,21100.0
2008-02-13 12:30:00,31.97,32.2,31.97,32.11,12900.0,20.8864,21.0367,20.8864,20.9779,12900.0
2008-02-13 13:00:00,32.11,32.42,32.05,32.31,29800.0,20.9779,21.1804,20.9387,21.1085,29800.0
2008-02-13 13:30:00,32.31,32.43,32.29,32.31,22100.0,21.1085,21.1869,21.0955,21.1085,22100.0
2008-02-13 14:00:00,32.38,32.43,32.11,32.16,33400.0,21.1543,21.1869,20.9779,21.0105,33400.0
2008-02-13 14:30:00,32.16,32.44,32.12,32.38,19800.0,21.0105,21.1935,20.9844,21.1543,19800.0
2008-02-13 15:00:00,32.36,32.41,31.97,32.11,30800.0,21.1412,21.1739,20.8864,20.9779,30800.0
2008-02-13 15:30:00,32.11,32.42,32.09,32.35,40300.0,20.9779,21.1804,20.9648,21.1347,40300.0
2008-02-14 09:30:00,32.32,32.39,31.91,32.3,95800.0,21.1151,21.1608,20.8472,21.102,95800.0
2008-02-14 10:00:00,32.25,32.5,32.24,32.39,24700.0,21.0693,21.2327,21.0628,21.1608,24700.0
2008-02-14 10:30:00,32.39,32.43,32.17,32.21,34900.0,21.1608,21.1869,21.0171,21.0432,34900.0
2008-02-14 11:00:00,32.2,32.25,32.0,32.07,44100.0,21.0367,21.0693,20.906,20.9517,44100.0
2008-02-14 11:30:00,32.08,32.08,31.7,31.7,35800.0,20.9583,20.9583,20.71,20.71,35800.0
2008-02-14 12:00:00,31.7,31.73,31.53,31.72,32200.0,20.71,20.7296,20.5989,20.7231,32200.0
2008-02-14 12:30:00,31.71,31.73,31.55,31.66,18300.0,20.7165,20.7296,20.612,20.6839,18300.0
2008-02-14 13:00:00,31.62,31.65,31.47,31.6,26200.0,20.6577,20.6773,20.5597,20.6447,26200.0
2008-02-14 13:30:00,31.59,31.64,31.51,31.64,14300.0,20.6381,20.6708,20.5859,20.6708,14300.0
2008-02-14 14:00:00,31.6,31.8,31.55,31.57,32100.0,20.6447,20.7753,20.612,20.6251,32100.0
2008-02-14 14:30:00,31.58,31.62,31.32,31.5,40900.0,20.6316,20.6577,20.4618,20.5793,40900.0
2008-02-14 15:00:00,31.5,31.83,31.41,31.66,50500.0,20.5793,20.7949,20.5206,20.6839,50500.0
2008-02-14 15:30:00,31.7,31.76,31.35,31.39,72300.0,20.71,20.7492,20.4814,20.5075,72300.0
2008-02-15 09:30:00,31.21,31.31,31.0,31.29,59500.0,20.3899,20.4552,20.2527,20.4422,59500.0
2008-02-15 10:00:00,31.25,31.35,31.07,31.19,43300.0,20.416,20.4814,20.2984,20.3768,43300.0
2008-02-15 10:30:00,31.2,31.35,31.1,31.23,39000.0,20.3834,20.4814,20.318,20.403,39000.0
2008-02-15 11:00:00,31.22,31.28,31.11,31.2,26000.0,20.3964,20.4356,20.3246,20.3834,26000.0
2008-02-15 11:30:00,31.22,31.22,31.07,31.08,20500.0,20.3964,20.3964,20.2984,20.305,20500.0
2008-02-15 12:00:00,31.07,31.17,30.91,31.08,67100.0,20.2984,20.3638,20.1939,20.305,67100.0
2008-02-15 12:30:00,31.08,31.27,31.05,31.19,22600.0,20.305,20.4291,20.2854,20.3768,22600.0
2008-02-15 13:00:00,31.2,31.3,31.12,31.14,24200.0,20.3834,20.4487,20.3311,20.3442,24200.0
2008-02-15 13:30:00,31.12,31.25,31.12,31.2,23200.0,20.3311,20.416,20.3311,20.3834,23200.0
2008-02-15 14:00:00,31.21,31.27,31.09,31.21,27000.0,20.3899,20.4291,20.3115,20.3899,27000.0
2008-02-15 14:30:00,31.22,31.37,31.16,31.33,27100.0,20.3964,20.4944,20.3572,20.4683,27100.0
2008-02-15 15:00:00,31.3,31.53,31.21,31.21,45800.0,20.4487,20.5989,20.3899,20.3899,45800.0
2008-02-15 15:30:00,31.25,31.41,31.22,31.4,133900.0,20.416,20.5206,20.3964,20.514,133900.0
2008-02-19 09:30:00,31.6,31.7,31.21,31.33,37500.0,20.6447,20.71,20.3899,20.4683,37500.0
2008-02-19 10:00:00,31.31,31.55,31.3,31.44,33000.0,20.4552,20.612,20.4487,20.5402,33000.0
2008-02-19 10:30:00,31.46,31.57,31.29,31.52,60700.0,20.5532,20.6251,20.4422,20.5924,60700.0
2008-02-19 11:00:00,31.54,31.61,31.36,31.44,39100.0,20.6055,20.6512,20.4879,20.5402,39100.0
2008-02-19 11:30:00,31.46,31.57,31.45,31.48,116300.0,20.5532,20.6251,20.5467,20.5663,116300.0
2008-02-19 12:00:00,31.48,31.51,31.33,31.38,96400.0,20.5663,20.5859,20.4683,20.501,96400.0
2008-02-19 12:30:00,31.38,31.38,31.1,31.11,58800.0,20.501,20.501,20.318,20.3246,58800.0
2008-02-19 13:00:00,31.16,31.34,31.15,31.26,65500.0,20.3572,20.4748,20.3507,20.4226,65500.0
2008-02-19 13:30:00,31.25,31.3,31.11,31.12,41900.0,20.416,20.4487,20.3246,20.3311,41900.0
2008-02-19 14:00:00,31.12,31.22,31.05,31.1,96200.0,20.3311,20.3964,20.2854,20.318,96200.0
2008-02-19 14:30:00,31.11,31.15,30.76,30.76,144000.0,20.3246,20.3507,20.0959,20.0959,144000.0
2008-02-19 15:00:00,30.76,31.06,30.75,30.95,109500.0,20.0959,20.2919,20.0894,20.22,109500.0
2008-02-19 15:30:00,30.95,31.25,30.95,31.02,114300.0,20.22,20.416,20.22,20.2658,114300.0
2008-02-20 09:30:00,30.94,31.19,30.75,31.13,47300.0,20.2135,20.3768,20.0894,20.3376,47300.0
2008-02-20 10:00:00,31.05,31.17,30.88,31.16,39700.0,20.2854,20.3638,20.1743,20.3572,39700.0
2008-02-20 10:30:00,31.14,31.14,30.97,31.07,29700.0,20.3442,20.3442,20.2331,20.2984,29700.0
2008-02-20 11:00:00,31.07,31.33,31.0,31.25,29600.0,20.2984,20.4683,20.2527,20.416,29600.0
2008-02-20 11:30:00,31.21,31.34,31.09,31.28,26900.0,20.3899,20.4748,20.3115,20.4356,26900.0
2008-02-20 12:00:00,31.28,31.68,31.16,31.43,61800.0,20.4356,20.6969,20.3572,20.5336,61800.0
2008-02-20 12:30:00,31.43,31.61,31.41,31.43,35100.0,20.5336,20.6512,20.5206,20.5336,35100.0
2008-02-20 13:00:00,31.46,31.56,31.12,31.12,48000.0,20.5532,20.6185,20.3311,20.3311,48000.0
2008-02-20 13:30:00,31.14,31.37,31.09,31.21,53500.0,20.3442,20.4944,20.3115,20.3899,53500.0
2008-02-20 14:00:00,31.23,31.4,31.12,31.21,80600.0,20.403,20.514,20.3311,20.3899,80600.0
2008-02-20 14:30:00,31.2,31.35,31.09,31.22,87100.0,20.3834,20.4814,20.3115,20.3964,87100.0
2008-02-20 15:00:00,31.22,31.42,31.21,31.27,92000.0,20.3964,20.5271,20.3899,20.4291,92000.0
2008-02-20 15:30:00,31.25,31.59,31.08,31.57,141000.0,20.416,20.6381,20.305,20.6251,141000.0
2008-02-21 09:30:00,31.65,32.35,31.65,32.23,120900.0,20.6773,21.1347,20.6773,21.0563,120900.0
2008-02-21 10:00:00,32.25,32.95,32.16,32.87,72700.0,21.0693,21.5267,21.0105,21.4744,72700.0
2008-02-21 10:30:00,32.86,32.93,32.3,32.32,75100.0,21.4679,21.5136,21.102,21.1151,75100.0
2008-02-21 11:00:00,32.3,32.45,32.2,32.4,76200.0,21.102,21.2,21.0367,21.1673,76200.0
2008-02-21 11:30:00,32.38,32.56,32.36,32.5,41400.0,21.1543,21.2719,21.1412,21.2327,41400.0
2008-02-21 12:00:00,32.45,32.45,31.86,31.87,82100.0,21.2,21.2,20.8145,20.8211,82100.0
2008-02-21 12:30:00,31.89,31.89,31.74,31.81,155900.0,20.8341,20.8341,20.7361,20.7819,155900.0
2008-02-21 13:00:00,31.86,31.88,31.63,31.82,47300.0,20.8145,20.8276,20.6643,20.7884,47300.0
2008-02-21 13:30:00,31.82,31.83,31.48,31.55,51200.0,20.7884,20.7949,20.5663,20.612,51200.0
2008-02-21 14:00:00,31.55,31.65,31.38,31.63,57000.0,20.612,20.6773,20.501,20.6643,57000.0
2008-02-21 14:30:00,31.59,31.66,31.54,31.64,41700.0,20.6381,20.6839,20.6055,20.6708,41700.0
2008-02-21 15:00:00,31.62,31.65,31.24,31.43,79300.0,20.6577,20.6773,20.4095,20.5336,79300.0
2008-02-21 15:30:00,31.43,31.67,31.39,31.54,105300.0,20.5336,20.6904,20.5075,20.6055,105300.0
2008-02-22 09:30:00,31.96,31.96,31.14,31.22,50600.0,20.8799,20.8799,20.3442,20.3964,50600.0
2008-02-22 10:00:00,31.18,31.26,31.12,31.18,68500.0,20.3703,20.4226,20.3311,20.3703,68500.0
2008-02-22 10:30:00,31.21,31.42,31.04,31.27,124700.0,20.3899,20.5271,20.2788,20.4291,124700.0
2008-02-22 11:00:00,31.24,31.45,31.14,31.43,62600.0,20.4095,20.5467,20.3442,20.5336,62600.0
2008-02-22 11:30:00,31.44,31.65,31.27,31.31,29800.0,20.5402,20.6773,20.4291,20.4552,29800.0
2008-02-22 12:00:00,31.3,31.32,31.04,31.06,40500.0,20.4487,20.4618,20.2788,20.2919,40500.0
2008-02-22 12:30:00,31.06,31.3,31.04,31.26,31700.0,20.2919,20.4487,20.2788,20.4226,31700.0
2008-02-22 13:00:00,31.22,31.28,31.05,31.05,27200.0,20.3964,20.4356,20.2854,20.2854,27200.0
2008-02-22 13:30:00,31.04,31.23,31.04,31.2,36900.0,20.2788,20.403,20.2788,20.3834,36900.0
2008-02-22 14:00:00,31.18,31.23,31.12,31.19,20100.0,20.3703,20.403,20.3311,20.3768,20100.0
2008-02-22 14:30:00,31.17,31.27,31.12,31.12,33400.0,20.3638,20.4291,20.3311,20.3311,33400.0
2008-02-22 15:00:00,31.14,31.18,31.01,31.13,43900.0,20.3442,20.3703,20.2592,20.3376,43900.0
2008-02-22 15:30:00,31.12,31.69,31.1,31.69,123800.0,20.3311,20.7035,20.318,20.7035,123800.0
2008-02-25 09:30:00,31.7,31.8,31.0,31.03,60600.0,20.71,20.7753,20.2527,20.2723,60600.0
2008-02-25 10:00:00,31.05,31.5,31.01,31.39,72300.0,20.2854,20.5793,20.2592,20.5075,72300.0
2008-02-25 10:30:00,31.42,31.7,31.41,31.55,81400.0,20.5271,20.71,20.5206,20.612,81400.0
2008-02-25 11:00:00,31.51,31.55,31.35,31.42,29300.0,20.5859,20.612,20.4814,20.5271,29300.0
2008-02-25 11:30:00,31.37,31.38,31.0,31.06,36900.0,20.4944,20.501,20.2527,20.2919,36900.0
2008-02-25 12:00:00,31.05,31.18,30.98,31.03,32700.0,20.2854,20.3703,20.2396,20.2723,32700.0
2008-02-25 12:30:00,31.05,31.33,31.03,31.27,28300.0,20.2854,20.4683,20.2723,20.4291,28300.0
2008-02-25 13:00:00,31.27,31.47,31.13,31.2,35500.0,20.4291,20.5597,20.3376,20.3834,35500.0
2008-02-25 13:30:00,31.2,31.28,31.12,31.19,57800.0,20.3834,20.4356,20.3311,20.3768,57800.0
2008-02-25 14:00:00,31.17,31.63,31.06,31.62,76000.0,20.3638,20.6643,20.2919,20.6577,76000.0
2008-02-25 14:30:00,31.63,31.81,31.33,31.52,114700.0,20.6643,20.7819,20.4683,20.5924,114700.0
2008-02-25 15:00:00,31.54,31.79,31.41,31.78,71600.0,20.6055,20.7688,20.5206,20.7623,71600.0
2008-02-25 15:30:00,31.78,32.04,31.71,32.0,105000.0,20.7623,20.9321,20.7165,20.906,105000.0
2008-02-26 09:30:00,31.73,32.05,31.7,31.77,49200.0,20.7296,20.9387,20.71,20.7557,49200.0
2008-02-26 10:00:00,31.74,32.01,31.46,31.5,55600.0,20.7361,20.9125,20.5532,20.5793,55600.0
2008-02-26 10:30:00,31.46,31.64,31.45,31.56,28500.0,20.5532,20.6708,20.5467,20.6185,28500.0
2008-02-26 11:00:00,31.58,31.72,31.56,31.66,32500.0,20.6316,20.7231,20.6185,20.6839,32500.0
2008-02-26 11:30:00,31.68,31.86,31.64,31.86,25300.0,20.6969,20.8145,20.6708,20.8145,25300.0
2008-02-26 12:00:00,31.83,32.02,31.7,32.02,27100.0,20.7949,20.9191,20.71,20.9191,27100.0
2008-02-26 12:30:00,32.02,32.07,31.81,31.9,36600.0,20.9191,20.9517,20.7819,20.8407,36600.0
2008-02-26 13:00:00,31.9,31.98,31.78,31.94,38700.0,20.8407,20.8929,20.7623,20.8668,38700.0
2008-02-26 13:30:00,31.94,32.18,31.85,31.95,23500.0,20.8668,21.0236,20.808,20.8733,23500.0
2008-02-26 14:00:00,31.95,32.2,31.89,32.15,33700.0,20.8733,21.0367,20.8341,21.004,33700.0
2008-02-26 14:30:00,32.16,32.27,32.11,32.26,54100.0,21.0105,21.0824,20.9779,21.0759,54100.0
2008-02-26 15:00:00,32.25,32.25,31.9,32.09,54300.0,21.0693,21.0693,20.8407,20.9648,54300.0
2008-02-26 15:30:00,32.12,32.19,31.92,32.05,73800.0,20.9844,21.0301,20.8537,20.9387,73800.0
2008-02-27 09:30:00,31.91,32.26,31.65,32.23,72900.0,20.8472,21.0759,20.6773,21.0563,72900.0
2008-02-27 10:00:00,32.19,32.32,31.75,31.78,42200.0,21.0301,21.1151,20.7427,20.7623,42200.0
2008-02-27 10:30:00,31.76,32.25,31.58,31.97,46100.0,20.7492,21.0693,20.6316,20.8864,46100.0
2008-02-27 11:00:00,31.96,32.09,31.87,31.98,21600.0,20.8799,20.9648,20.8211,20.8929,21600.0
2008-02-27 11:30:00,31.98,32.02,31.89,31.91,19700.0,20.8929,20.9191,20.8341,20.8472,19700.0
2008-02-27 12:00:00,31.91,32.03,31.86,31.92,35800.0,20.8472,20.9256,20.8145,20.8537,35800.0
2008-02-27 12:30:00,31.92,32.15,31.9,32.09,18600.0,20.8537,21.004,20.8407,20.9648,18600.0
2008-02-27 13:00:00,32.08,32.15,31.95,31.97,24800.0,20.9583,21.004,20.8733,20.8864,24800.0
2008-02-27 13:30:00,31.98,31.99,31.65,31.73,43900.0,20.8929,20.8995,20.6773,20.7296,43900.0
2008-02-27 14:00:00,31.68,31.73,31.34,31.39,40700.0,20.6969,20.7296,20.4748,20.5075,40700.0
2008-02-27 14:30:00,31.37,31.61,31.37,31.59,35700.0,20.4944,20.6512,20.4944,20.6381,35700.0
2008-02-27 15:00:00,31.59,31.73,31.49,31.67,59600.0,20.6381,20.7296,20.5728,20.6904,59600.0
2008-02-27 15:30:00,31.68,31.69,31.3,31.41,125300.0,20.6969,20.7035,20.4487,20.5206,125300.0
2008-02-28 09:30:00,31.08,31.33,31.01,31.23,85600.0,20.305,20.4683,20.2592,20.403,85600.0
2008-02-28 10:00:00,31.23,31.61,31.23,31.58,53200.0,20.403,20.6512,20.403,20.6316,53200.0
2008-02-28 10:30:00,31.54,31.67,31.36,31.62,42600.0,20.6055,20.6904,20.4879,20.6577,42600.0
2008-02-28 11:00:00,31.61,31.64,31.27,31.41,43800.0,20.6512,20.6708,20.4291,20.5206,43800.0
2008-02-28 11:30:00,31.35,31.38,31.22,31.33,37300.0,20.4814,20.501,20.3964,20.4683,37300.0
2008-02-28 12:00:00,31.32,31.38,31.24,31.32,25500.0,20.4618,20.501,20.4095,20.4618,25500.0
2008-02-28 12:30:00,31.29,31.42,31.23,31.24,23700.0,20.4422,20.5271,20.403,20.4095,23700.0
2008-02-28 13:00:00,31.23,31.45,31.18,31.21,23800.0,20.403,20.5467,20.3703,20.3899,23800.0
2008-02-28 13:30:00,31.25,31.31,31.17,31.27,22700.0,20.416,20.4552,20.3638,20.4291,22700.0
2008-02-28 14:00:00,31.26,31.4,31.17,31.32,20400.0,20.4226,20.514,20.3638,20.4618,20400.0
2008-02-28 14:30:00,31.32,31.41,31.18,31.4,80700.0,20.4618,20.5206,20.3703,20.514,80700.0
2008-02-28 15:00:00,31.41,31.42,31.23,31.27,35100.0,20.5206,20.5271,20.403,20.4291,35100.0
2008-02-28 15:30:00,31.26,31.34,31.17,31.23,64000.0,20.4226,20.4748,20.3638,20.403,64000.0
2008-02-29 09:30:00,30.84,30.87,30.52,30.65,104500.0,20.1482,20.1678,19.9391,20.024,104500.0
2008-02-29 10:00:00,30.65,30.73,30.53,30.59,91700.0,20.024,20.0763,19.9456,19.9848,91700.0
2008-02-29 10:30:00,30.55,30.7,30.51,30.63,59100.0,19.9587,20.0567,19.9326,20.011,59100.0
2008-02-29 11:00:00,30.64,30.76,30.6,30.65,39800.0,20.0175,20.0959,19.9914,20.024,39800.0
2008-02-29 11:30:00,30.65,30.93,30.65,30.9,39500.0,20.024,20.207,20.024,20.1874,39500.0
2008-02-29 12:00:00,30.9,30.92,30.78,30.87,57500.0,20.1874,20.2004,20.109,20.1678,57500.0
2008-02-29 12:30:00,30.86,30.89,30.73,30.89,30800.0,20.1612,20.1808,20.0763,20.1808,30800.0
2008-02-29 13:00:00,30.86,30.9,30.75,30.81,62300.0,20.1612,20.1874,20.0894,20.1286,62300.0
2008-02-29 13:30:00,30.8,30.81,30.67,30.67,38400.0,20.122,20.1286,20.0371,20.0371,38400.0
2008-02-29 14:00:00,30.67,30.72,30.6,30.66,46500.0,20.0371,20.0698,19.9914,20.0306,46500.0
2008-02-29 14:30:00,30.67,30.71,30.55,30.55,46100.0,20.0371,20.0632,19.9587,19.9587,46100.0
2008-02-29 15:00:00,30.55,30.59,30.45,30.54,74800.0,19.9587,19.9848,19.8934,19.9522,74800.0
2008-02-29 15:30:00,30.54,30.57,30.27,30.48,142000.0,19.9522,19.9718,19.7758,19.913,142000.0
2008-03-03 09:30:00,30.45,30.65,29.91,29.95,106300.0,19.8934,20.024,19.5406,19.5667,106300.0
2008-03-03 10:00:00,29.93,30.21,29.93,30.15,55100.0,19.5536,19.7366,19.5536,19.6974,55100.0
2008-03-03 10:30:00,30.13,30.23,30.08,30.15,34400.0,19.6843,19.7496,19.6516,19.6974,34400.0
2008-03-03 11:00:00,30.16,30.2,30.0,30.15,31500.0,19.7039,19.73,19.5994,19.6974,31500.0
2008-03-03 11:30:00,30.14,30.24,30.04,30.24,60300.0,19.6908,19.7562,19.6255,19.7562,60300.0
2008-03-03 12:00:00,30.25,30.45,30.2,30.4,48700.0,19.7627,19.8934,19.73,19.8607,48700.0
2008-03-03 12:30:00,30.36,30.47,30.17,30.22,56800.0,19.8346,19.9064,19.7104,19.7431,56800.0
2008-03-03 13:00:00,30.2,30.26,30.13,30.23,47600.0,19.73,19.7692,19.6843,19.7496,47600.0
2008-03-03 13:30:00,30.21,30.28,30.1,30.11,61000.0,19.7366,19.7823,19.6647,19.6712,61000.0
2008-03-03 14:00:00,30.1,30.17,29.92,29.93,71100.0,19.6647,19.7104,19.5471,19.5536,71100.0
2008-03-03 14:30:00,29.94,29.99,29.76,29.81,95800.0,19.5602,19.5928,19.4426,19.4753,95800.0
2008-03-03 15:00:00,29.82,30.18,29.81,30.1,70200.0,19.4818,19.717,19.4753,19.6647,70200.0
2008-03-03 15:30:00,30.1,30.33,30.06,30.28,81400.0,19.6647,19.815,19.6386,19.7823,81400.0
2008-03-04 09:30:00,29.93,30.05,29.69,29.69,59100.0,19.5536,19.632,19.3969,19.3969,59100.0
2008-03-04 10:00:00,29.65,29.75,29.45,29.48,62700.0,19.3707,19.4361,19.2401,19.2597,62700.0
2008-03-04 10:30:00,29.48,29.48,29.08,29.14,70100.0,19.2597,19.2597,18.9983,19.0375,70100.0
2008-03-04 11:00:00,29.13,29.45,29.13,29.38,77200.0,19.031,19.2401,19.031,19.1943,77200.0
2008-03-04 11:30:00,29.38,29.39,29.05,29.08,80800.0,19.1943,19.2009,18.9787,18.9983,80800.0
2008-03-04 12:00:00,29.05,29.24,29.05,29.21,57400.0,18.9787,19.1029,18.9787,19.0833,57400.0
2008-03-04 12:30:00,29.21,29.29,29.12,29.14,58000.0,19.0833,19.1355,19.0245,19.0375,58000.0
2008-03-04 13:00:00,29.15,29.37,29.13,29.33,31600.0,19.0441,19.1878,19.031,19.1617,31600.0
2008-03-04 13:30:00,29.34,29.37,29.2,29.3,105000.0,19.1682,19.1878,19.0767,19.1421,105000.0
2008-03-04 14:00:00,29.29,29.54,29.21,29.45,76900.0,19.1355,19.2989,19.0833,19.2401,76900.0
2008-03-04 14:30:00,29.46,29.93,29.44,29.91,140100.0,19.2466,19.5536,19.2335,19.5406,140100.0
2008-03-04 15:00:00,29.93,30.24,29.82,30.0,99300.0,19.5536,19.7562,19.4818,19.5994,99300.0
2008-03-04 15:30:00,29.97,30.25,29.94,29.99,101600.0,19.5798,19.7627,19.5602,19.5928,101600.0
2008-03-05 09:30:00,30.16,30.17,29.86,30.04,16200.0,19.7039,19.7104,19.5079,19.6255,16200.0
2008-03-05 10:00:00,30.09,30.34,30.08,30.15,25200.0,19.6582,19.8215,19.6516,19.6974,25200.0
2008-03-05 10:30:00,30.15,30.23,29.93,30.06,54400.0,19.6974,19.7496,19.5536,19.6386,54400.0
2008-03-05 11:00:00,30.07,30.15,29.94,30.08,60500.0,19.6451,19.6974,19.5602,19.6516,60500.0
2008-03-05 11:30:00,30.09,30.24,30.02,30.19,59600.0,19.6582,19.7562,19.6124,19.7235,59600.0
2008-03-05 12:00:00,30.2,30.47,30.07,30.17,53900.0,19.73,19.9064,19.6451,19.7104,53900.0
2008-03-05 12:30:00,30.18,30.26,30.01,30.12,31900.0,19.717,19.7692,19.6059,19.6778,31900.0
2008-03-05 13:00:00,30.1,30.28,29.89,29.93,70400.0,19.6647,19.7823,19.5275,19.5536,70400.0
2008-03-05 13:30:00,29.93,29.99,29.67,29.75,50200.0,19.5536,19.5928,19.3838,19.4361,50200.0
2008-03-05 14:00:00,29.78,29.93,29.7,29.91,39900.0,19.4557,19.5536,19.4034,19.5406,39900.0
2008-03-05 14:30:00,29.9,30.09,29.83,29.92,46800.0,19.534,19.6582,19.4883,19.5471,46800.0
2008-03-05 15:00:00,29.9,29.99,29.67,29.81,72300.0,19.534,19.5928,19.3838,19.4753,72300.0
2008-03-05 15:30:00,29.8,29.93,29.75,29.92,52600.0,19.4687,19.5536,19.4361,19.5471,52600.0
2008-03-06 09:30:00,29.6,29.82,29.07,29.15,62300.0,19.3381,19.4818,18.9918,19.0441,62300.0
2008-03-06 10:00:00,29.2,29.59,29.13,29.49,45800.0,19.0767,19.3315,19.031,19.2662,45800.0
2008-03-06 10:30:00,29.48,29.55,29.2,29.25,33500.0,19.2597,19.3054,19.0767,19.1094,33500.0
2008-03-06 11:00:00,29.25,29.28,29.1,29.15,41400.0,19.1094,19.129,19.0114,19.0441,41400.0
2008-03-06 11:30:00,29.14,29.34,29.14,29.26,49500.0,19.0375,19.1682,19.0375,19.1159,49500.0
2008-03-06 12:00:00,29.26,29.28,29.04,29.2,46300.0,19.1159,19.129,18.9722,19.0767,46300.0
2008-03-06 12:30:00,29.21,29.33,29.07,29.16,39900.0,19.0833,19.1617,18.9918,19.0506,39900.0
2008-03-06 13:00:00,29.2,29.31,29.1,29.23,57600.0,19.0767,19.1486,19.0114,19.0963,57600.0
2008-03-06 13:30:00,29.22,29.3,29.15,29.3,22700.0,19.0898,19.1421,19.0441,19.1421,22700.0
2008-03-06 14:00:00,29.29,29.37,29.18,29.18,40800.0,19.1355,19.1878,19.0637,19.0637,40800.0
2008-03-06 14:30:00,29.2,29.4,29.15,29.34,51500.0,19.0767,19.2074,19.0441,19.1682,51500.0
2008-03-06 15:00:00,29.32,29.35,29.15,29.33,46900.0,19.1551,19.1747,19.0441,19.1617,46900.0
2008-03-06 15:30:00,29.3,29.32,28.86,28.9,163000.0,19.1421,19.1551,18.8546,18.8807,163000.0
2008-03-07 09:30:00,28.84,29.73,28.44,29.7,86500.0,18.8415,19.423,18.5802,19.4034,86500.0
2008-03-07 10:00:00,29.7,29.85,29.46,29.6,47700.0,19.4034,19.5014,19.2466,19.3381,47700.0
2008-03-07 10:30:00,29.6,29.7,29.24,29.29,45300.0,19.3381,19.4034,19.1029,19.1355,45300.0
2008-03-07 11:00:00,29.3,29.38,29.21,29.23,21100.0,19.1421,19.1943,19.0833,19.0963,21100.0
2008-03-07 11:30:00,29.22,29.4,29.01,29.18,41100.0,19.0898,19.2074,18.9526,19.0637,41100.0
2008-03-07 12:00:00,29.18,29.27,29.09,29.22,23300.0,19.0637,19.1225,19.0049,19.0898,23300.0
2008-03-07 12:30:00,29.26,29.59,29.13,29.54,25100.0,19.1159,19.3315,19.031,19.2989,25100.0
2008-03-07 13:00:00,29.53,29.54,29.32,29.38,23000.0,19.2923,19.2989,19.1551,19.1943,23000.0
2008-03-07 13:30:00,29.41,29.41,29.12,29.15,25000.0,19.2139,19.2139,19.0245,19.0441,25000.0
2008-03-07 14:00:00,29.13,29.43,29.06,29.23,34200.0,19.031,19.227,18.9853,19.0963,34200.0
2008-03-07 14:30:00,29.24,29.75,29.2,29.73,44400.0,19.1029,19.4361,19.0767,19.423,44400.0
2008-03-07 15:00:00,29.72,29.98,29.44,29.74,81100.0,19.4165,19.5863,19.2335,19.4295,81100.0
2008-03-07 15:30:00,29.79,29.88,29.55,29.79,91400.0,19.4622,19.521,19.3054,19.4622,91400.0
2008-03-10 09:30:00,29.9,30.0,29.45,29.59,50100.0,19.534,19.5994,19.2401,19.3315,50100.0
2008-03-10 10:00:00,29.6,29.71,29.42,29.5,35500.0,19.3381,19.4099,19.2205,19.2727,35500.0
2008-03-10 10:30:00,29.5,29.64,29.44,29.49,53900.0,19.2727,19.3642,19.2335,19.2662,53900.0
2008-03-10 11:00:00,29.49,29.64,29.11,29.13,38700.0,19.2662,19.3642,19.0179,19.031,38700.0
2008-03-10 11:30:00,29.16,29.41,29.0,29.38,47300.0,19.0506,19.2139,18.9461,19.1943,47300.0
2008-03-10 12:00:00,29.42,29.42,29.09,29.13,39000.0,19.2205,19.2205,19.0049,19.031,39000.0
2008-03-10 12:30:00,29.12,29.37,29.06,29.35,33200.0,19.0245,19.1878,18.9853,19.1747,33200.0
2008-03-10 13:00:00,29.37,29.43,29.25,29.25,36100.0,19.1878,19.227,19.1094,19.1094,36100.0
2008-03-10 13:30:00,29.25,29.35,29.08,29.08,31400.0,19.1094,19.1747,18.9983,18.9983,31400.0
2008-03-10 14:00:00,29.08,29.2,29.01,29.07,51600.0,18.9983,19.0767,18.9526,18.9918,51600.0
2008-03-10 14:30:00,29.06,29.13,28.9,28.92,77600.0,18.9853,19.031,18.8807,18.8938,77600.0
2008-03-10 15:00:00,28.92,29.19,28.91,29.03,40500.0,18.8938,19.0702,18.8873,18.9657,40500.0
2008-03-10 15:30:00,29.03,29.09,28.85,28.88,92400.0,18.9657,19.0049,18.8481,18.8677,92400.0
2008-03-11 09:30:00,29.7,29.86,29.6,29.67,38800.0,19.4034,19.5079,19.3381,19.3838,38800.0
2008-03-11 10:00:00,29.67,29.85,29.46,29.77,48500.0,19.3838,19.5014,19.2466,19.4491,48500.0
2008-03-11 10:30:00,29.76,29.84,29.54,29.77,38600.0,19.4426,19.4949,19.2989,19.4491,38600.0
2008-03-11 11:00:00,29.76,29.76,29.31,29.49,48400.0,19.4426,19.4426,19.1486,19.2662,48400.0
2008-03-11 11:30:00,29.52,29.6,29.1,29.15,54700.0,19.2858,19.3381,19.0114,19.0441,54700.0
2008-03-11 12:00:00,29.14,29.46,28.99,29.46,45200.0,19.0375,19.2466,18.9395,19.2466,45200.0
2008-03-11 12:30:00,29.47,29.47,29.0,29.19,49800.0,19.2531,19.2531,18.9461,19.0702,49800.0
2008-03-11 13:00:00,29.2,29.29,29.0,29.28,56100.0,19.0767,19.1355,18.9461,19.129,56100.0
2008-03-11 13:30:00,29.26,29.38,29.03,29.26,58000.0,19.1159,19.1943,18.9657,19.1159,58000.0
2008-03-11 14:00:00,29.28,29.38,29.08,29.26,84000.0,19.129,19.1943,18.9983,19.1159,84000.0
2008-03-11 14:30:00,29.23,29.66,29.23,29.62,105100.0,19.0963,19.3773,19.0963,19.3511,105100.0
2008-03-11 15:00:00,29.61,29.68,29.31,29.54,166700.0,19.3446,19.3903,19.1486,19.2989,166700.0
2008-03-11 15:30:00,29.54,30.21,29.36,30.09,179400.0,19.2989,19.7366,19.1813,19.6582,179400.0
2008-03-12 09:30:00,30.2,30.53,29.9,30.2,28200.0,19.73,19.9456,19.534,19.73,28200.0
2008-03-12 10:00:00,30.18,30.23,29.84,30.0,27000.0,19.717,19.7496,19.4949,19.5994,27000.0
2008-03-12 10:30:00,30.05,30.4,30.02,30.35,32000.0,19.632,19.8607,19.6124,19.828,32000.0
2008-03-12 11:00:00,30.34,30.87,30.33,30.74,46600.0,19.8215,20.1678,19.815,20.0828,46600.0
2008-03-12 11:30:00,30.73,30.81,30.61,30.7,17300.0,20.0763,20.1286,19.9979,20.0567,17300.0
2008-03-12 12:00:00,30.73,30.78,30.67,30.73,32000.0,20.0763,20.109,20.0371,20.0763,32000.0
2008-03-12 12:30:00,30.72,30.82,30.56,30.68,18300.0,20.0698,20.1351,19.9652,20.0436,18300.0
2008-03-12 13:00:00,30.72,30.88,30.63,30.82,21600.0,20.0698,20.1743,20.011,20.1351,21600.0
2008-03-12 13:30:00,30.84,30.84,30.51,30.65,18700.0,20.1482,20.1482,19.9326,20.024,18700.0
2008-03-12 14:00:00,30.64,30.71,30.49,30.52,34200.0,20.0175,20.0632,19.9195,19.9391,34200.0
2008-03-12 14:30:00,30.53,30.75,30.5,30.65,32700.0,19.9456,20.0894,19.926,20.024,32700.0
2008-03-12 15:00:00,30.62,30.62,30.36,30.36,40100.0,20.0044,20.0044,19.8346,19.8346,40100.0
2008-03-12 15:30:00,30.37,30.42,29.89,29.91,71900.0,19.8411,19.8738,19.5275,19.5406,71900.0
2008-03-13 09:30:00,29.68,29.9,29.31,29.44,72200.0,19.3903,19.534,19.1486,19.2335,72200.0
2008-03-13 10:00:00,29.47,30.13,29.47,29.86,44300.0,19.2531,19.6843,19.2531,19.5079,44300.0
2008-03-13 10:30:00,29.9,30.13,29.7,30.08,35900.0,19.534,19.6843,19.4034,19.6516,35900.0
2008-03-13 11:00:00,30.07,30.63,30.03,30.62,45900.0,19.6451,20.011,19.619,20.0044,45900.0
2008-03-13 11:30:00,30.59,30.82,30.53,30.71,47500.0,19.9848,20.1351,19.9456,20.0632,47500.0
2008-03-13 12:00:00,30.72,31.0,30.52,30.62,35500.0,20.0698,20.2527,19.9391,20.0044,35500.0
2008-03-13 12:30:00,30.62,30.69,30.41,30.68,28400.0,20.0044,20.0502,19.8672,20.0436,28400.0
2008-03-13 13:00:00,30.67,31.09,30.53,31.05,43100.0,20.0371,20.3115,19.9456,20.2854,43100.0
2008-03-13 13:30:00,31.02,31.25,30.82,31.07,49100.0,20.2658,20.416,20.1351,20.2984,49100.0
2008-03-13 14:00:00,31.07,31.17,30.9,31.0,54100.0,20.2984,20.3638,20.1874,20.2527,54100.0
2008-03-13 14:30:00,31.0,31.02,30.73,30.92,31700.0,20.2527,20.2658,20.0763,20.2004,31700.0
2008-03-13 15:00:00,30.91,31.0,30.73,30.93,39200.0,20.1939,20.2527,20.0763,20.207,39200.0
2008-03-13 15:30:00,30.89,31.07,30.84,31.0,69000.0,20.1808,20.2984,20.1482,20.2527,69000.0
2008-03-14 09:30:00,31.25,31.28,29.81,29.81,40400.0,20.416,20.4356,19.4753,19.4753,40400.0
2008-03-14 10:00:00,29.88,30.88,29.81,30.58,73000.0,19.521,20.1743,19.4753,19.9783,73000.0
2008-03-14 10:30:00,30.61,30.8,29.96,30.17,45100.0,19.9979,20.122,19.5732,19.7104,45100.0
2008-03-14 11:00:00,30.14,30.42,29.95,30.13,31800.0,19.6908,19.8738,19.5667,19.6843,31800.0
2008-03-14 11:30:00,30.12,30.67,30.01,30.3,45500.0,19.6778,20.0371,19.6059,19.7954,45500.0
2008-03-14 12:00:00,30.31,30.5,30.29,30.36,25800.0,19.8019,19.926,19.7888,19.8346,25800.0
2008-03-14 12:30:00,30.39,30.62,30.16,30.43,39500.0,19.8542,20.0044,19.7039,19.8803,39500.0
2008-03-14 13:00:00,30.42,30.47,30.18,30.42,35600.0,19.8738,19.9064,19.717,19.8738,35600.0
2008-03-14 13:30:00,30.4,30.73,30.39,30.47,39200.0,19.8607,20.0763,19.8542,19.9064,39200.0
2008-03-14 14:00:00,30.43,30.52,30.1,30.14,35500.0,19.8803,19.9391,19.6647,19.6908,35500.0
2008-03-14 14:30:00,30.13,30.47,29.97,30.39,38000.0,19.6843,19.9064,19.5798,19.8542,38000.0
2008-03-14 15:00:00,30.34,31.06,30.3,30.93,45200.0,19.8215,20.2919,19.7954,20.207,45200.0
2008-03-14 15:30:00,30.93,30.93,30.34,30.54,89700.0,20.207,20.207,19.8215,19.9522,89700.0
2008-03-17 09:30:00,29.85,30.26,29.51,29.9,30300.0,19.5014,19.7692,19.2793,19.534,30300.0
2008-03-17 10:00:00,29.93,30.31,29.81,30.27,35700.0,19.5536,19.8019,19.4753,19.7758,35700.0
2008-03-17 10:30:00,30.28,30.47,30.15,30.27,32600.0,19.7823,19.9064,19.6974,19.7758,32600.0
2008-03-17 11:00:00,30.31,30.36,30.06,30.21,38700.0,19.8019,19.8346,19.6386,19.7366,38700.0
2008-03-17 11:30:00,30.21,30.32,29.98,30.01,30500.0,19.7366,19.8084,19.5863,19.6059,30500.0
2008-03-17 12:00:00,30.01,30.11,29.96,30.07,47100.0,19.6059,19.6712,19.5732,19.6451,47100.0
2008-03-17 12:30:00,30.05,30.3,29.97,30.16,26100.0,19.632,19.7954,19.5798,19.7039,26100.0
2008-03-17 13:00:00,30.15,30.19,29.9,30.08,43600.0,19.6974,19.7235,19.534,19.6516,43600.0
2008-03-17 13:30:00,30.09,30.22,29.94,30.17,42200.0,19.6582,19.7431,19.5602,19.7104,42200.0
2008-03-17 14:00:00,30.19,30.37,30.1,30.24,61800.0,19.7235,19.8411,19.6647,19.7562,61800.0
2008-03-17 14:30:00,30.24,30.71,30.14,30.46,70100.0,19.7562,20.0632,19.6908,19.8999,70100.0
2008-03-17 15:00:00,30.46,30.88,30.38,30.67,74600.0,19.8999,20.1743,19.8476,20.0371,74600.0
2008-03-17 15:30:00,30.62,30.98,30.6,30.64,105000.0,20.0044,20.2396,19.9914,20.0175,105000.0
2008-03-18 09:30:00,31.4,31.4,30.52,31.33,76300.0,20.514,20.514,19.9391,20.4683,76300.0
2008-03-18 10:00:00,31.3,31.43,30.97,31.04,42100.0,20.4487,20.5336,20.2331,20.2788,42100.0
2008-03-18 10:30:00,31.04,31.3,30.95,31.26,31900.0,20.2788,20.4487,20.22,20.4226,31900.0
2008-03-18 11:00:00,31.24,31.43,31.18,31.4,16400.0,20.4095,20.5336,20.3703,20.514,16400.0
2008-03-18 11:30:00,31.4,31.4,31.3,31.33,25400.0,20.514,20.514,20.4487,20.4683,25400.0
2008-03-18 12:00:00,31.34,31.4,31.32,31.38,24700.0,20.4748,20.514,20.4618,20.501,24700.0
2008-03-18 12:30:00,31.39,31.56,31.38,31.55,35100.0,20.5075,20.6185,20.501,20.612,35100.0
2008-03-18 13:00:00,31.54,31.55,31.41,31.48,21900.0,20.6055,20.612,20.5206,20.5663,21900.0
2008-03-18 13:30:00,31.49,31.5,31.26,31.28,35900.0,20.5728,20.5793,20.4226,20.4356,35900.0
2008-03-18 14:00:00,31.28,31.35,30.58,30.92,56000.0,20.4356,20.4814,19.9783,20.2004,56000.0
2008-03-18 14:30:00,30.93,31.45,30.64,31.45,79100.0,20.207,20.5467,20.0175,20.5467,79100.0
2008-03-18 15:00:00,31.44,31.64,31.26,31.6,81600.0,20.5402,20.6708,20.4226,20.6447,81600.0
2008-03-18 15:30:00,31.6,31.99,31.56,31.98,141100.0,20.6447,20.8995,20.6185,20.8929,141100.0
2008-03-19 09:30:00,32.2,32.41,31.86,31.87,37200.0,21.0367,21.1739,20.8145,20.8211,37200.0
2008-03-19 10:00:00,31.91,32.1,31.7,31.81,40000.0,20.8472,20.9713,20.71,20.7819,40000.0
2008-03-19 10:30:00,31.82,31.92,31.69,31.8,31200.0,20.7884,20.8537,20.7035,20.7753,31200.0
2008-03-19 11:00:00,31.76,31.95,31.74,31.89,39700.0,20.7492,20.8733,20.7361,20.8341,39700.0
2008-03-19 11:30:00,31.88,31.91,31.79,31.82,40600.0,20.8276,20.8472,20.7688,20.7884,40600.0
2008-03-19 12:00:00,31.85,31.93,31.66,31.66,34300.0,20.808,20.8603,20.6839,20.6839,34300.0
2008-03-19 12:30:00,31.71,31.71,31.3,31.33,46800.0,20.7165,20.7165,20.4487,20.4683,46800.0
2008-03-19 13:00:00,31.33,31.7,31.29,31.58,37100.0,20.4683,20.71,20.4422,20.6316,37100.0
2008-03-19 13:30:00,31.59,31.6,31.28,31.41,25700.0,20.6381,20.6447,20.4356,20.5206,25700.0
2008-03-19 14:00:00,31.4,31.57,31.26,31.55,38400.0,20.514,20.6251,20.4226,20.612,38400.0
2008-03-19 14:30:00,31.58,31.68,31.34,31.57,39700.0,20.6316,20.6969,20.4748,20.6251,39700.0
2008-03-19 15:00:00,31.58,31.65,31.44,31.47,64900.0,20.6316,20.6773,20.5402,20.5597,64900.0
2008-03-19 15:30:00,31.47,31.56,31.13,31.14,86500.0,20.5597,20.6185,20.3376,20.3442,86500.0
2008-03-20 09:30:00,31.0,31.94,31.0,31.65,491800.0,20.2527,20.8668,20.2527,20.6773,491800.0
2008-03-20 10:00:00,31.63,31.75,31.29,31.6,56700.0,20.6643,20.7427,20.4422,20.6447,56700.0
2008-03-20 10:30:00,31.61,31.7,31.47,31.6,37100.0,20.6512,20.71,20.5597,20.6447,37100.0
2008-03-20 11:00:00,31.62,32.1,31.62,32.0,42700.0,20.6577,20.9713,20.6577,20.906,42700.0
2008-03-20 11:30:00,31.97,32.02,31.65,31.68,26700.0,20.8864,20.9191,20.6773,20.6969,26700.0
2008-03-20 12:00:00,31.73,31.97,31.62,31.65,37300.0,20.7296,20.8864,20.6577,20.6773,37300.0
2008-03-20 12:30:00,31.65,31.71,31.46,31.48,30400.0,20.6773,20.7165,20.5532,20.5663,30400.0
2008-03-20 13:00:00,31.45,31.73,31.42,31.64,34000.0,20.5467,20.7296,20.5271,20.6708,34000.0
2008-03-20 13:30:00,31.61,31.76,31.55,31.71,25500.0,20.6512,20.7492,20.612,20.7165,25500.0
2008-03-20 14:00:00,31.74,31.83,31.68,31.82,47900.0,20.7361,20.7949,20.6969,20.7884,47900.0
2008-03-20 14:30:00,31.83,32.05,31.8,31.97,73900.0,20.7949,20.9387,20.7753,20.8864,73900.0
2008-03-20 15:00:00,31.97,32.08,31.91,31.92,54000.0,20.8864,20.9583,20.8472,20.8537,54000.0
2008-03-20 15:30:00,31.93,32.48,31.81,32.42,150000.0,20.8603,21.2196,20.7819,21.1804,150000.0
2008-03-24 09:30:00,32.63,32.63,32.4,32.51,49100.0,21.3176,21.3176,21.1673,21.2392,49100.0
2008-03-24 10:00:00,32.53,32.59,32.45,32.51,81600.0,21.2523,21.2915,21.2,21.2392,81600.0
2008-03-24 10:30:00,32.48,32.59,32.48,32.49,54700.0,21.2196,21.2915,21.2196,21.2261,54700.0
2008-03-24 11:00:00,32.49,32.5,32.32,32.39,39100.0,21.2261,21.2327,21.1151,21.1608,39100.0
2008-03-24 11:30:00,32.39,32.54,32.3,32.34,44300.0,21.1608,21.2588,21.102,21.1281,44300.0
2008-03-24 12:00:00,32.33,32.37,32.24,32.32,28600.0,21.1216,21.1477,21.0628,21.1151,28600.0
2008-03-24 12:30:00,32.31,32.45,32.26,32.44,28100.0,21.1085,21.2,21.0759,21.1935,28100.0
2008-03-24 13:00:00,32.41,32.54,32.38,32.5,20300.0,21.1739,21.2588,21.1543,21.2327,20300.0
2008-03-24 13:30:00,32.48,32.74,32.44,32.73,52000.0,21.2196,21.3895,21.1935,21.3829,52000.0
2008-03-24 14:00:00,32.7,32.74,32.61,32.73,36000.0,21.3633,21.3895,21.3045,21.3829,36000.0
2008-03-24 14:30:00,32.75,32.85,32.68,32.74,39700.0,21.396,21.4613,21.3503,21.3895,39700.0
2008-03-24 15:00:00,32.73,32.95,32.63,32.82,51700.0,21.3829,21.5267,21.3176,21.4417,51700.0
2008-03-24 15:30:00,32.78,32.78,32.51,32.71,63800.0,21.4156,21.4156,21.2392,21.3699,63800.0
2008-03-25 09:30:00,32.81,32.81,32.18,32.29,42200.0,21.4352,21.4352,21.0236,21.0955,42200.0
2008-03-25 10:00:00,32.29,32.37,32.0,32.03,54400.0,21.0955,21.1477,20.906,20.9256,54400.0
2008-03-25 10:30:00,32.07,32.13,31.94,32.09,56400.0,20.9517,20.9909,20.8668,20.9648,56400.0
2008-03-25 11:00:00,32.06,32.23,31.69,31.74,38600.0,20.9452,21.0563,20.7035,20.7361,38600.0
2008-03-25 11:30:00,31.74,31.74,31.46,31.47,73300.0,20.7361,20.7361,20.5532,20.5597,73300.0
2008-03-25 12:00:00,31.47,31.69,31.43,31.69,27400.0,20.5597,20.7035,20.5336,20.7035,27400.0
2008-03-25 12:30:00,31.65,31.85,31.65,31.66,30000.0,20.6773,20.808,20.6773,20.6839,30000.0
2008-03-25 13:00:00,31.68,31.78,31.65,31.73,26200.0,20.6969,20.7623,20.6773,20.7296,26200.0
2008-03-25 13:30:00,31.73,32.02,31.73,31.98,27500.0,20.7296,20.9191,20.7296,20.8929,27500.0
2008-03-25 14:00:00,31.99,31.99,31.77,31.83,54000.0,20.8995,20.8995,20.7557,20.7949,54000.0
2008-03-25 14:30:00,31.83,31.95,31.8,31.92,50900.0,20.7949,20.8733,20.7753,20.8537,50900.0
2008-03-25 15:00:00,31.92,31.92,31.77,31.8,55400.0,20.8537,20.8537,20.7557,20.7753,55400.0
2008-03-25 15:30:00,31.78,31.94,31.77,31.92,59000.0,20.7623,20.8668,20.7557,20.8537,59000.0
2008-03-26 09:30:00,31.85,31.97,31.54,31.87,30900.0,20.808,20.8864,20.6055,20.8211,30900.0
2008-03-26 10:00:00,31.9,32.0,31.83,31.97,19100.0,20.8407,20.906,20.7949,20.8864,19100.0
2008-03-26 10:30:00,31.99,32.03,31.65,31.71,30000.0,20.8995,20.9256,20.6773,20.7165,30000.0
2008-03-26 11:00:00,31.68,31.78,31.62,31.77,34900.0,20.6969,20.7623,20.6577,20.7557,34900.0
2008-03-26 11:30:00,31.77,32.01,31.67,31.94,25700.0,20.7557,20.9125,20.6904,20.8668,25700.0
2008-03-26 12:00:00,31.95,32.01,31.89,31.95,22500.0,20.8733,20.9125,20.8341,20.8733,22500.0
2008-03-26 12:30:00,31.96,31.98,31.73,31.85,28200.0,20.8799,20.8929,20.7296,20.808,28200.0
2008-03-26 13:00:00,31.84,31.91,31.69,31.76,41400.0,20.8015,20.8472,20.7035,20.7492,41400.0
2008-03-26 13:30:00,31.76,31.76,31.63,31.7,34800.0,20.7492,20.7492,20.6643,20.71,34800.0
2008-03-26 14:00:00,31.69,31.93,31.65,31.89,45000.0,20.7035,20.8603,20.6773,20.8341,45000.0
2008-03-26 14:30:00,31.89,31.99,31.85,31.98,47700.0,20.8341,20.8995,20.808,20.8929,47700.0
2008-03-26 15:00:00,31.98,31.98,31.85,31.85,77300.0,20.8929,20.8929,20.808,20.808,77300.0
2008-03-26 15:30:00,31.85,32.07,31.8,31.89,121900.0,20.808,20.9517,20.7753,20.8341,121900.0
2008-03-27 09:30:00,31.7,31.7,31.22,31.36,57800.0,21.187,21.187,20.8662,20.9598,57800.0
2008-03-27 10:00:00,31.35,31.54,31.28,31.33,31800.0,20.9531,21.0801,20.9063,20.9397,31800.0
2008-03-27 10:30:00,31.35,31.65,31.29,31.54,38600.0,20.9531,21.1536,20.913,21.0801,38600.0
2008-03-27 11:00:00,31.54,31.92,31.42,31.86,60500.0,21.0801,21.3341,20.9999,21.294,60500.0
2008-03-27 11:30:00,31.82,32.18,31.78,31.83,29300.0,21.2672,21.5078,21.2405,21.2739,29300.0
2008-03-27 12:00:00,31.85,32.21,31.76,32.21,27700.0,21.2873,21.5279,21.2271,21.5279,27700.0
2008-03-27 12:30:00,32.22,32.25,31.92,31.92,31200.0,21.5346,21.5546,21.3341,21.3341,31200.0
2008-03-27 13:00:00,31.91,31.96,31.79,31.87,22600.0,21.3274,21.3608,21.2472,21.3006,22600.0
2008-03-27 13:30:00,31.86,31.86,31.59,31.7,26200.0,21.294,21.294,21.1135,21.187,26200.0
2008-03-27 14:00:00,31.69,31.79,31.61,31.73,26600.0,21.1803,21.2472,21.1269,21.2071,26600.0
2008-03-27 14:30:00,31.77,31.81,31.68,31.78,92700.0,21.2338,21.2605,21.1737,21.2405,92700.0
2008-03-27 15:00:00,31.75,31.81,31.54,31.56,58400.0,21.2204,21.2605,21.0801,21.0934,58400.0
2008-03-27 15:30:00,31.59,31.64,31.19,31.21,87500.0,21.1135,21.1469,20.8462,20.8595,87500.0
2008-03-28 09:30:00,31.14,31.25,30.66,30.77,48600.0,20.8127,20.8863,20.4919,20.5654,48600.0
2008-03-28 10:00:00,30.73,31.02,30.64,31.0,29800.0,20.5387,20.7325,20.4786,20.7192,29800.0
2008-03-28 10:30:00,31.02,31.17,30.91,30.99,27100.0,20.7325,20.8328,20.659,20.7125,27100.0
2008-03-28 11:00:00,30.99,31.04,30.9,30.98,24800.0,20.7125,20.7459,20.6523,20.7058,24800.0
2008-03-28 11:30:00,31.04,31.23,30.98,31.23,17900.0,20.7459,20.8729,20.7058,20.8729,17900.0
2008-03-28 12:00:00,31.25,31.41,31.19,31.41,18800.0,20.8863,20.9932,20.8462,20.9932,18800.0
2008-03-28 12:30:00,31.41,31.42,31.22,31.25,17500.0,20.9932,20.9999,20.8662,20.8863,17500.0
2008-03-28 13:00:00,31.25,31.3,31.16,31.23,16400.0,20.8863,20.9197,20.8261,20.8729,16400.0
2008-03-28 13:30:00,31.2,31.26,31.02,31.05,27200.0,20.8528,20.8929,20.7325,20.7526,27200.0
2008-03-28 14:00:00,31.08,31.13,30.99,31.01,28300.0,20.7726,20.8061,20.7125,20.7258,28300.0
2008-03-28 14:30:00,31.01,31.06,30.98,31.06,32000.0,20.7258,20.7593,20.7058,20.7593,32000.0
2008-03-28 15:00:00,31.03,31.07,30.87,30.97,59900.0,20.7392,20.766,20.6323,20.6991,59900.0
2008-03-28 15:30:00,30.96,30.97,30.6,30.64,56800.0,20.6924,20.6991,20.4518,20.4786,56800.0
2008-03-31 09:30:00,30.83,31.24,30.71,31.05,21900.0,20.6055,20.8796,20.5253,20.7526,21900.0
2008-03-31 10:00:00,31.03,31.11,30.81,30.9,12800.0,20.7392,20.7927,20.5922,20.6523,12800.0
2008-03-31 10:30:00,30.94,31.2,30.87,31.2,20900.0,20.6791,20.8528,20.6323,20.8528,20900.0
2008-03-31 11:00:00,31.21,31.29,31.1,31.26,11000.0,20.8595,20.913,20.786,20.8929,11000.0
2008-03-31 11:30:00,31.23,31.49,31.23,31.39,17600.0,20.8729,21.0467,20.8729,20.9798,17600.0
2008-03-31 12:00:00,31.39,31.75,31.32,31.74,23800.0,20.9798,21.2204,20.933,21.2138,23800.0
2008-03-31 12:30:00,31.75,31.93,31.61,31.89,15400.0,21.2204,21.3407,21.1269,21.314,15400.0
2008-03-31 13:00:00,31.93,31.94,31.8,31.84,19000.0,21.3407,21.3474,21.2539,21.2806,19000.0
2008-03-31 13:30:00,31.85,31.96,31.81,31.81,16500.0,21.2873,21.3608,21.2605,21.2605,16500.0
2008-03-31 14:00:00,31.81,31.86,31.69,31.77,19700.0,21.2605,21.294,21.1803,21.2338,19700.0
2008-03-31 14:30:00,31.76,31.82,31.6,31.63,26100.0,21.2271,21.2672,21.1202,21.1402,26100.0
2008-03-31 15:00:00,31.62,31.63,31.35,31.43,56600.0,21.1335,21.1402,20.9531,21.0066,56600.0
2008-03-31 15:30:00,31.41,31.45,30.9,30.91,125000.0,20.9932,21.0199,20.6523,20.659,125000.0
2008-04-01 09:30:00,31.58,31.58,31.16,31.23,32100.0,21.1068,21.1068,20.8261,20.8729,32100.0
2008-04-01 10:00:00,31.28,31.64,31.28,31.31,55100.0,20.9063,21.1469,20.9063,20.9264,55100.0
2008-04-01 10:30:00,31.35,31.74,31.33,31.74,42900.0,20.9531,21.2138,20.9397,21.2138,42900.0
2008-04-01 11:00:00,31.74,31.81,31.56,31.58,26600.0,21.2138,21.2605,21.0934,21.1068,26600.0
2008-04-01 11:30:00,31.56,31.64,31.43,31.6,20900.0,21.0934,21.1469,21.0066,21.1202,20900.0
2008-04-01 12:00:00,31.6,31.8,31.5,31.74,31900.0,21.1202,21.2539,21.0533,21.2138,31900.0
2008-04-01 12:30:00,31.77,31.83,31.6,31.62,17600.0,21.2338,21.2739,21.1202,21.1335,17600.0
2008-04-01 13:00:00,31.62,31.78,31.57,31.77,19200.0,21.1335,21.2405,21.1001,21.2338,19200.0
2008-04-01 13:30:00,31.76,31.78,31.57,31.59,14200.0,21.2271,21.2405,21.1001,21.1135,14200.0
2008-04-01 14:00:00,31.62,31.85,31.55,31.7,35700.0,21.1335,21.2873,21.0868,21.187,35700.0
2008-04-01 14:30:00,31.73,31.99,31.73,31.89,33500.0,21.2071,21.3808,21.2071,21.314,33500.0
2008-04-01 15:00:00,31.9,32.01,31.88,32.01,54200.0,21.3207,21.3942,21.3073,21.3942,54200.0
2008-04-01 15:30:00,32.01,32.39,31.9,32.39,141700.0,21.3942,21.6482,21.3207,21.6482,141700.0
2008-04-02 09:30:00,32.49,32.5,31.6,31.84,31600.0,21.715,21.7217,21.1202,21.2806,31600.0
2008-04-02 10:00:00,31.81,32.28,31.68,32.24,50900.0,21.2605,21.5747,21.1737,21.5479,50900.0
2008-04-02 10:30:00,32.16,32.41,32.11,32.31,55000.0,21.4945,21.6616,21.461,21.5947,55000.0
2008-04-02 11:00:00,32.33,32.45,32.16,32.31,38600.0,21.6081,21.6883,21.4945,21.5947,38600.0
2008-04-02 11:30:00,32.32,32.33,32.11,32.27,37600.0,21.6014,21.6081,21.461,21.568,37600.0
2008-04-02 12:00:00,32.28,32.32,31.91,31.95,16300.0,21.5747,21.6014,21.3274,21.3541,16300.0
2008-04-02 12:30:00,31.96,32.14,31.96,32.05,14900.0,21.3608,21.4811,21.3608,21.4209,14900.0
2008-04-02 13:00:00,32.04,32.06,31.81,31.94,27300.0,21.4143,21.4276,21.2605,21.3474,27300.0
2008-04-02 13:30:00,31.94,32.34,31.92,32.22,33600.0,21.3474,21.6148,21.3341,21.5346,33600.0
2008-04-02 14:00:00,32.22,32.38,32.19,32.25,27500.0,21.5346,21.6415,21.5145,21.5546,27500.0
2008-04-02 14:30:00,32.22,32.27,32.07,32.17,22300.0,21.5346,21.568,21.4343,21.5011,22300.0
2008-04-02 15:00:00,32.13,32.15,31.88,32.03,39800.0,21.4744,21.4878,21.3073,21.4076,39800.0
2008-04-02 15:30:00,32.02,32.15,31.91,32.07,29200.0,21.4009,21.4878,21.3274,21.4343,29200.0
2008-04-03 09:30:00,32.0,32.21,31.71,32.09,22600.0,21.3875,21.5279,21.1937,21.4477,22600.0
2008-04-03 10:00:00,32.1,32.23,31.96,31.98,19300.0,21.4544,21.5412,21.3608,21.3742,19300.0
2008-04-03 10:30:00,31.97,32.07,31.82,32.07,14900.0,21.3675,21.4343,21.2672,21.4343,14900.0
2008-04-03 11:00:00,32.04,32.09,31.92,31.93,21800.0,21.4143,21.4477,21.3341,21.3407,21800.0
2008-04-03 11:30:00,31.95,32.24,31.9,32.19,20400.0,21.3541,21.5479,21.3207,21.5145,20400.0
2008-04-03 12:00:00,32.21,32.34,32.15,32.26,11400.0,21.5279,21.6148,21.4878,21.5613,11400.0
2008-04-03 12:30:00,32.24,32.55,32.24,32.46,18300.0,21.5479,21.7551,21.5479,21.695,18300.0
2008-04-03 13:00:00,32.46,32.75,32.44,32.68,24300.0,21.695,21.8888,21.6816,21.842,24300.0
2008-04-03 13:30:00,32.66,32.68,32.47,32.47,11600.0,21.8286,21.842,21.7017,21.7017,11600.0
2008-04-03 14:00:00,32.46,32.66,32.43,32.57,13800.0,21.695,21.8286,21.6749,21.7685,13800.0
2008-04-03 14:30:00,32.65,32.66,32.31,32.64,14200.0,21.822,21.8286,21.5947,21.8153,14200.0
2008-04-03 15:00:00,32.64,32.67,32.46,32.54,23900.0,21.8153,21.8353,21.695,21.7484,23900.0
2008-04-03 15:30:00,32.53,32.69,32.36,32.64,35900.0,21.7418,21.8487,21.6281,21.8153,35900.0
2008-04-04 09:30:00,32.64,32.67,32.14,32.48,33800.0,21.8153,21.8353,21.4811,21.7083,33800.0
2008-04-04 10:00:00,32.52,32.52,32.21,32.5,18900.0,21.7351,21.7351,21.5279,21.7217,18900.0
2008-04-04 10:30:00,32.45,32.75,32.27,32.35,40700.0,21.6883,21.8888,21.568,21.6215,40700.0
2008-04-04 11:00:00,32.36,32.45,32.28,32.35,15100.0,21.6281,21.6883,21.5747,21.6215,15100.0
2008-04-04 11:30:00,32.35,32.49,32.32,32.47,21400.0,21.6215,21.715,21.6014,21.7017,21400.0
2008-04-04 12:00:00,32.47,32.47,32.26,32.42,21800.0,21.7017,21.7017,21.5613,21.6682,21800.0
2008-04-04 12:30:00,32.44,32.67,32.31,32.52,15600.0,21.6816,21.8353,21.5947,21.7351,15600.0
2008-04-04 13:00:00,32.56,32.56,32.3,32.46,9100.0,21.7618,21.7618,21.588,21.695,9100.0
2008-04-04 13:30:00,32.47,32.48,32.27,32.37,13000.0,21.7017,21.7083,21.568,21.6348,13000.0
2008-04-04 14:00:00,32.37,32.37,32.06,32.11,14300.0,21.6348,21.6348,21.4276,21.461,14300.0
2008-04-04 14:30:00,32.13,32.37,32.08,32.27,37100.0,21.4744,21.6348,21.441,21.568,37100.0
2008-04-04 15:00:00,32.27,32.35,32.01,32.06,23500.0,21.568,21.6215,21.3942,21.4276,23500.0
2008-04-04 15:30:00,32.09,32.11,31.88,31.98,35400.0,21.4477,21.461,21.3073,21.3742,35400.0
2008-04-07 09:30:00,32.03,32.21,31.91,32.21,17200.0,21.4076,21.5279,21.3274,21.5279,17200.0
2008-04-07 10:00:00,32.2,32.26,31.95,31.99,11500.0,21.5212,21.5613,21.3541,21.3808,11500.0
2008-04-07 10:30:00,31.97,32.07,31.94,31.94,9100.0,21.3675,21.4343,21.3474,21.3474,9100.0
2008-04-07 11:00:00,32.0,32.0,31.73,31.74,12200.0,21.3875,21.3875,21.2071,21.2138,12200.0
2008-04-07 11:30:00,31.74,31.78,31.51,31.57,14200.0,21.2138,21.2405,21.06,21.1001,14200.0
2008-04-07 12:00:00,31.56,31.62,31.36,31.51,23900.0,21.0934,21.1335,20.9598,21.06,23900.0
2008-04-07 12:30:00,31.52,31.73,31.49,31.57,23400.0,21.0667,21.2071,21.0467,21.1001,23400.0
2008-04-07 13:00:00,31.57,31.68,31.51,31.52,23600.0,21.1001,21.1737,21.06,21.0667,23600.0
2008-04-07 13:30:00,31.52,31.62,31.43,31.46,21000.0,21.0667,21.1335,21.0066,21.0266,21000.0
2008-04-07 14:00:00,31.48,31.59,31.45,31.49,20600.0,21.04,21.1135,21.0199,21.0467,20600.0
2008-04-07 14:30:00,31.55,31.69,31.43,31.54,29200.0,21.0868,21.1803,21.0066,21.0801,29200.0
2008-04-07 15:00:00,31.48,31.67,31.43,31.58,49500.0,21.04,21.167,21.0066,21.1068,49500.0
2008-04-07 15:30:00,31.59,31.62,31.44,31.53,73500.0,21.1135,21.1335,21.0132,21.0734,73500.0
2008-04-08 09:30:00,32.5,32.5,31.28,31.41,16000.0,21.7217,21.7217,20.9063,20.9932,16000.0
2008-04-08 10:00:00,31.28,31.63,31.28,31.53,18100.0,20.9063,21.1402,20.9063,21.0734,18100.0
2008-04-08 10:30:00,31.53,31.59,31.41,31.5,8400.0,21.0734,21.1135,20.9932,21.0533,8400.0
2008-04-08 11:00:00,31.5,31.6,31.47,31.5,11300.0,21.0533,21.1202,21.0333,21.0533,11300.0
2008-04-08 11:30:00,31.55,31.6,31.4,31.41,13700.0,21.0868,21.1202,20.9865,20.9932,13700.0
2008-04-08 12:00:00,31.42,31.6,31.42,31.51,8600.0,20.9999,21.1202,20.9999,21.06,8600.0
2008-04-08 12:30:00,31.5,31.57,31.49,31.5,4000.0,21.0533,21.1001,21.0467,21.0533,4000.0
2008-04-08 13:00:00,31.5,31.54,31.41,31.41,7800.0,21.0533,21.0801,20.9932,20.9932,7800.0
2008-04-08 13:30:00,31.41,31.52,31.36,31.41,23200.0,20.9932,21.0667,20.9598,20.9932,23200.0
2008-04-08 14:00:00,31.41,31.46,31.22,31.34,14900.0,20.9932,21.0266,20.8662,20.9464,14900.0
2008-04-08 14:30:00,31.35,31.49,31.32,31.47,12200.0,20.9531,21.0467,20.933,21.0333,12200.0
2008-04-08 15:00:00,31.5,31.51,31.29,31.47,13500.0,21.0533,21.06,20.913,21.0333,13500.0
2008-04-08 15:30:00,31.48,31.6,31.37,31.45,38200.0,21.04,21.1202,20.9665,21.0199,38200.0
2008-04-09 09:30:00,31.49,31.69,31.43,31.54,10900.0,21.0467,21.1803,21.0066,21.0801,10900.0
2008-04-09 10:00:00,31.58,31.62,31.41,31.46,12200.0,21.1068,21.1335,20.9932,21.0266,12200.0
2008-04-09 10:30:00,31.46,31.49,31.31,31.44,9700.0,21.0266,21.0467,20.9264,21.0132,9700.0
2008-04-09 11:00:00,31.4,31.49,31.25,31.25,12800.0,20.9865,21.0467,20.8863,20.8863,12800.0
2008-04-09 11:30:00,31.3,31.31,30.97,31.0,52600.0,20.9197,20.9264,20.6991,20.7192,52600.0
2008-04-09 12:00:00,31.0,31.06,30.89,30.89,13700.0,20.7192,20.7593,20.6456,20.6456,13700.0
2008-04-09 12:30:00,30.93,31.04,30.82,30.82,8900.0,20.6724,20.7459,20.5989,20.5989,8900.0
2008-04-09 13:00:00,30.83,30.98,30.79,30.86,13700.0,20.6055,20.7058,20.5788,20.6256,13700.0
2008-04-09 13:30:00,30.89,30.97,30.83,30.97,10800.0,20.6456,20.6991,20.6055,20.6991,10800.0
2008-04-09 14:00:00,30.96,31.08,30.77,30.77,16000.0,20.6924,20.7726,20.5654,20.5654,16000.0
2008-04-09 14:30:00,30.8,30.85,30.57,30.61,34700.0,20.5855,20.6189,20.4318,20.4585,34700.0
2008-04-09 15:00:00,30.61,30.7,30.52,30.55,62700.0,20.4585,20.5187,20.3984,20.4184,62700.0
2008-04-09 15:30:00,30.55,30.64,30.14,30.25,114800.0,20.4184,20.4786,20.1444,20.2179,114800.0
2008-04-10 09:30:00,30.33,30.4,30.1,30.29,31900.0,20.2714,20.3181,20.1176,20.2446,31900.0
2008-04-10 10:00:00,30.27,30.92,30.23,30.92,36200.0,20.2313,20.6657,20.2045,20.6657,36200.0
2008-04-10 10:30:00,30.9,31.29,30.79,31.27,41200.0,20.6523,20.913,20.5788,20.8996,41200.0
2008-04-10 11:00:00,31.27,31.32,31.16,31.22,16800.0,20.8996,20.933,20.8261,20.8662,16800.0
2008-04-10 11:30:00,31.22,31.29,31.15,31.15,12400.0,20.8662,20.913,20.8194,20.8194,12400.0
2008-04-10 12:00:00,31.12,31.13,30.94,30.98,25700.0,20.7994,20.8061,20.6791,20.7058,25700.0
2008-04-10 12:30:00,30.92,30.96,30.77,30.84,34800.0,20.6657,20.6924,20.5654,20.6122,34800.0
2008-04-10 13:00:00,30.88,30.96,30.78,30.81,40000.0,20.639,20.6924,20.5721,20.5922,40000.0
2008-04-10 13:30:00,30.84,30.93,30.75,30.82,29900.0,20.6122,20.6724,20.5521,20.5989,29900.0
2008-04-10 14:00:00,30.83,30.88,30.76,30.81,16800.0,20.6055,20.639,20.5588,20.5922,16800.0
2008-04-10 14:30:00,30.78,30.9,30.73,30.78,35400.0,20.5721,20.6523,20.5387,20.5721,35400.0
2008-04-10 15:00:00,30.78,30.82,30.67,30.71,57300.0,20.5721,20.5989,20.4986,20.5253,57300.0
2008-04-10 15:30:00,30.71,30.78,30.5,30.7,72600.0,20.5253,20.5721,20.385,20.5187,72600.0
2008-04-11 09:30:00,30.78,30.78,30.29,30.56,30900.0,20.5721,20.5721,20.2446,20.4251,30900.0
2008-04-11 10:00:00,30.59,30.67,30.45,30.55,20700.0,20.4451,20.4986,20.3516,20.4184,20700.0
2008-04-11 10:30:00,30.58,30.7,30.5,30.64,14700.0,20.4385,20.5187,20.385,20.4786,14700.0
2008-04-11 11:00:00,30.62,30.66,30.5,30.56,19900.0,20.4652,20.4919,20.385,20.4251,19900.0
2008-04-11 11:30:00,30.56,30.57,30.49,30.5,35600.0,20.4251,20.4318,20.3783,20.385,35600.0
2008-04-11 12:00:00,30.5,30.59,30.49,30.51,42500.0,20.385,20.4451,20.3783,20.3917,42500.0
2008-04-11 12:30:00,30.51,30.57,30.4,30.4,20400.0,20.3917,20.4318,20.3181,20.3181,20400.0
2008-04-11 13:00:00,30.4,30.5,30.35,30.43,20300.0,20.3181,20.385,20.2847,20.3382,20300.0
2008-04-11 13:30:00,30.43,30.48,30.38,30.41,26300.0,20.3382,20.3716,20.3048,20.3248,26300.0
2008-04-11 14:00:00,30.42,30.45,30.31,30.41,43600.0,20.3315,20.3516,20.258,20.3248,43600.0
2008-04-11 14:30:00,30.42,30.42,30.26,30.27,44700.0,20.3315,20.3315,20.2246,20.2313,44700.0
2008-04-11 15:00:00,30.26,30.26,30.1,30.11,43800.0,20.2246,20.2246,20.1176,20.1243,43800.0
2008-04-11 15:30:00,30.11,30.14,30.0,30.07,81500.0,20.1243,20.1444,20.0508,20.0976,81500.0
2008-04-14 09:30:00,30.01,30.24,29.98,30.1,30700.0,20.0575,20.2112,20.0374,20.1176,30700.0
2008-04-14 10:00:00,30.12,30.22,29.94,30.01,24200.0,20.131,20.1978,20.0107,20.0575,24200.0
2008-04-14 10:30:00,30.01,30.25,29.99,30.19,38800.0,20.0575,20.2179,20.0441,20.1778,38800.0
2008-04-14 11:00:00,30.2,30.29,30.0,30.08,46500.0,20.1845,20.2446,20.0508,20.1043,46500.0
2008-04-14 11:30:00,30.08,30.18,29.98,30.16,11600.0,20.1043,20.1711,20.0374,20.1577,11600.0
2008-04-14 12:00:00,30.17,30.26,30.16,30.23,34000.0,20.1644,20.2246,20.1577,20.2045,34000.0
2008-04-14 12:30:00,30.23,30.47,30.21,30.47,24600.0,20.2045,20.3649,20.1912,20.3649,24600.0
2008-04-14 13:00:00,30.44,30.47,30.3,30.3,20700.0,20.3449,20.3649,20.2513,20.2513,20700.0
2008-04-14 13:30:00,30.3,30.33,30.15,30.19,17600.0,20.2513,20.2714,20.1511,20.1778,17600.0
2008-04-14 14:00:00,30.21,30.21,30.03,30.03,17200.0,20.1912,20.1912,20.0709,20.0709,17200.0
2008-04-14 14:30:00,30.03,30.14,29.92,29.96,37300.0,20.0709,20.1444,19.9973,20.0241,37300.0
2008-04-14 15:00:00,29.94,30.0,29.88,30.0,31600.0,20.0107,20.0508,19.9706,20.0508,31600.0
2008-04-14 15:30:00,29.98,30.01,29.84,29.91,39000.0,20.0374,20.0575,19.9439,19.9907,39000.0
2008-04-15 09:30:00,30.01,30.44,30.01,30.24,24200.0,20.0575,20.3449,20.0575,20.2112,24200.0
2008-04-15 10:00:00,30.21,30.32,29.96,29.96,21000.0,20.1912,20.2647,20.0241,20.0241,21000.0
2008-04-15 10:30:00,29.98,30.32,29.94,30.24,18200.0,20.0374,20.2647,20.0107,20.2112,18200.0
2008-04-15 11:00:00,30.2,30.24,30.06,30.18,15300.0,20.1845,20.2112,20.0909,20.1711,15300.0
2008-04-15 11:30:00,30.18,30.21,30.04,30.16,22700.0,20.1711,20.1912,20.0775,20.1577,22700.0
2008-04-15 12:00:00,30.15,30.19,30.04,30.1,22100.0,20.1511,20.1778,20.0775,20.1176,22100.0
2008-04-15 12:30:00,30.1,30.13,29.95,29.99,26700.0,20.1176,20.1377,20.0174,20.0441,26700.0
2008-04-15 13:00:00,29.95,30.03,29.95,30.0,25900.0,20.0174,20.0709,20.0174,20.0508,25900.0
2008-04-15 13:30:00,30.03,30.1,29.95,30.0,33900.0,20.0709,20.1176,20.0174,20.0508,33900.0
2008-04-15 14:00:00,30.04,30.05,29.91,29.91,30200.0,20.0775,20.0842,19.9907,19.9907,30200.0
2008-04-15 14:30:00,29.94,30.02,29.87,29.9,25900.0,20.0107,20.0642,19.9639,19.984,25900.0
2008-04-15 15:00:00,29.9,30.1,29.79,30.09,42800.0,19.984,20.1176,19.9104,20.111,42800.0
2008-04-15 15:30:00,30.11,30.34,30.07,30.34,45300.0,20.1243,20.278,20.0976,20.278,45300.0
2008-04-16 09:30:00,30.71,30.71,30.34,30.54,89800.0,20.5253,20.5253,20.278,20.4117,89800.0
2008-04-16 10:00:00,30.58,30.94,30.57,30.94,42100.0,20.4385,20.6791,20.4318,20.6791,42100.0
2008-04-16 10:30:00,30.94,31.08,30.89,31.04,35600.0,20.6791,20.7726,20.6456,20.7459,35600.0
2008-04-16 11:00:00,31.03,31.05,30.92,30.98,19100.0,20.7392,20.7526,20.6657,20.7058,19100.0
2008-04-16 11:30:00,30.98,30.99,30.78,30.84,34700.0,20.7058,20.7125,20.5721,20.6122,34700.0
2008-04-16 12:00:00,30.79,30.96,30.79,30.93,16400.0,20.5788,20.6924,20.5788,20.6724,16400.0
2008-04-16 12:30:00,30.96,31.04,30.96,31.04,19800.0,20.6924,20.7459,20.6924,20.7459,19800.0
2008-04-16 13:00:00,31.02,31.04,30.9,30.96,15400.0,20.7325,20.7459,20.6523,20.6924,15400.0
2008-04-16 13:30:00,30.97,30.97,30.9,30.9,5800.0,20.6991,20.6991,20.6523,20.6523,5800.0
2008-04-16 14:00:00,30.89,30.96,30.75,30.96,24800.0,20.6456,20.6924,20.5521,20.6924,24800.0
2008-04-16 14:30:00,30.94,31.05,30.91,31.03,32500.0,20.6791,20.7526,20.659,20.7392,32500.0
2008-04-16 15:00:00,31.04,31.25,30.98,31.22,30500.0,20.7459,20.8863,20.7058,20.8662,30500.0
2008-04-16 15:30:00,31.24,31.56,31.24,31.5,73800.0,20.8796,21.0934,20.8796,21.0533,73800.0
2008-04-17 09:30:00,32.52,32.52,31.17,31.38,38800.0,21.7351,21.7351,20.8328,20.9731,38800.0
2008-04-17 10:00:00,31.32,31.35,31.18,31.28,19600.0,20.933,20.9531,20.8395,20.9063,19600.0
2008-04-17 10:30:00,31.26,31.39,31.18,31.23,45300.0,20.8929,20.9798,20.8395,20.8729,45300.0
2008-04-17 11:00:00,31.2,31.3,31.13,31.22,30600.0,20.8528,20.9197,20.8061,20.8662,30600.0
2008-04-17 11:30:00,31.23,31.35,31.22,31.28,11300.0,20.8729,20.9531,20.8662,20.9063,11300.0
2008-04-17 12:00:00,31.33,31.39,31.27,31.27,27700.0,20.9397,20.9798,20.8996,20.8996,27700.0
2008-04-17 12:30:00,31.25,31.34,31.23,31.34,8100.0,20.8863,20.9464,20.8729,20.9464,8100.0
2008-04-17 13:00:00,31.32,31.4,31.26,31.36,13200.0,20.933,20.9865,20.8929,20.9598,13200.0
2008-04-17 13:30:00,31.36,31.4,31.25,31.31,20800.0,20.9598,20.9865,20.8863,20.9264,20800.0
2008-04-17 14:00:00,31.31,31.4,31.27,31.36,14100.0,20.9264,20.9865,20.8996,20.9598,14100.0
2008-04-17 14:30:00,31.34,31.47,31.33,31.36,22400.0,20.9464,21.0333,20.9397,20.9598,22400.0
2008-04-17 15:00:00,31.35,31.46,31.31,31.37,13200.0,20.9531,21.0266,20.9264,20.9665,13200.0
2008-04-17 15:30:00,31.37,31.57,31.37,31.52,48000.0,20.9665,21.1001,20.9665,21.0667,48000.0
2008-04-18 09:30:00,32.06,32.09,31.63,31.63,36900.0,21.4276,21.4477,21.1402,21.1402,36900.0
2008-04-18 10:00:00,31.62,31.84,31.59,31.74,14300.0,21.1335,21.2806,21.1135,21.2138,14300.0
2008-04-18 10:30:00,31.73,31.87,31.63,31.65,25600.0,21.2071,21.3006,21.1402,21.1536,25600.0
2008-04-18 11:00:00,31.66,31.76,31.58,31.69,15000.0,21.1603,21.2271,21.1068,21.1803,15000.0
2008-04-18 11:30:00,31.7,31.77,31.51,31.6,18500.0,21.187,21.2338,21.06,21.1202,18500.0
2008-04-18 12:00:00,31.58,31.64,31.5,31.58,16100.0,21.1068,21.1469,21.0533,21.1068,16100.0
2008-04-18 12:30:00,31.55,31.61,31.52,31.52,13700.0,21.0868,21.1269,21.0667,21.0667,13700.0
2008-04-18 13:00:00,31.53,31.67,31.53,31.67,12300.0,21.0734,21.167,21.0734,21.167,12300.0
2008-04-18 13:30:00,31.68,31.71,31.6,31.65,15500.0,21.1737,21.1937,21.1202,21.1536,15500.0
2008-04-18 14:00:00,31.64,31.67,31.3,31.3,19300.0,21.1469,21.167,20.9197,20.9197,19300.0
2008-04-18 14:30:00,31.31,31.49,31.31,31.31,18800.0,20.9264,21.0467,20.9264,20.9264,18800.0
2008-04-18 15:00:00,31.33,31.34,31.11,31.15,38300.0,20.9397,20.9464,20.7927,20.8194,38300.0
2008-04-18 15:30:00,31.14,31.36,31.13,31.32,40100.0,20.8127,20.9598,20.8061,20.933,40100.0
2008-04-21 09:30:00,31.19,31.61,31.19,31.25,39600.0,20.8462,21.1269,20.8462,20.8863,39600.0
2008-04-21 10:00:00,31.25,31.48,31.16,31.27,24400.0,20.8863,21.04,20.8261,20.8996,24400.0
2008-04-21 10:30:00,31.29,31.3,31.0,31.0,9200.0,20.913,20.9197,20.7192,20.7192,9200.0
2008-04-21 11:00:00,31.0,31.09,30.95,30.95,15000.0,20.7192,20.7793,20.6857,20.6857,15000.0
2008-04-21 11:30:00,30.99,31.13,30.96,31.13,18500.0,20.7125,20.8061,20.6924,20.8061,18500.0
2008-04-21 12:00:00,31.16,31.16,31.02,31.02,19400.0,20.8261,20.8261,20.7325,20.7325,19400.0
2008-04-21 12:30:00,31.02,31.02,30.92,30.93,13300.0,20.7325,20.7325,20.6657,20.6724,13300.0
2008-04-21 13:00:00,30.92,31.04,30.92,30.92,13600.0,20.6657,20.7459,20.6657,20.6657,13600.0
2008-04-21 13:30:00,30.95,30.97,30.76,30.76,30300.0,20.6857,20.6991,20.5588,20.5588,30300.0
2008-04-21 14:00:00,30.78,30.83,30.71,30.74,20500.0,20.5721,20.6055,20.5253,20.5454,20500.0
2008-04-21 14:30:00,30.74,30.94,30.74,30.86,22200.0,20.5454,20.6791,20.5454,20.6256,22200.0
2008-04-21 15:00:00,30.86,31.08,30.85,30.85,24700.0,20.6256,20.7726,20.6189,20.6189,24700.0
2008-04-21 15:30:00,30.85,30.85,30.73,30.79,43600.0,20.6189,20.6189,20.5387,20.5788,43600.0
2008-04-22 09:30:00,30.73,30.73,30.31,30.4,32700.0,20.5387,20.5387,20.258,20.3181,32700.0
2008-04-22 10:00:00,30.45,30.74,30.4,30.45,33400.0,20.3516,20.5454,20.3181,20.3516,33400.0
2008-04-22 10:30:00,30.45,30.81,30.41,30.78,35100.0,20.3516,20.5922,20.3248,20.5721,35100.0
2008-04-22 11:00:00,30.8,30.81,30.65,30.68,18100.0,20.5855,20.5922,20.4852,20.5053,18100.0
2008-04-22 11:30:00,30.66,30.75,30.65,30.71,26900.0,20.4919,20.5521,20.4852,20.5253,26900.0
2008-04-22 12:00:00,30.71,30.74,30.56,30.57,17400.0,20.5253,20.5454,20.4251,20.4318,17400.0
2008-04-22 12:30:00,30.6,30.63,30.32,30.38,25300.0,20.4518,20.4719,20.2647,20.3048,25300.0
2008-04-22 13:00:00,30.39,30.55,30.39,30.55,12300.0,20.3115,20.4184,20.3115,20.4184,12300.0
2008-04-22 13:30:00,30.54,30.58,30.49,30.57,11000.0,20.4117,20.4385,20.3783,20.4318,11000.0
2008-04-22 14:00:00,30.57,30.61,30.5,30.54,20300.0,20.4318,20.4585,20.385,20.4117,20300.0
2008-04-22 14:30:00,30.51,30.54,30.35,30.41,23800.0,20.3917,20.4117,20.2847,20.3248,23800.0
2008-04-22 15:00:00,30.4,30.74,30.4,30.72,24100.0,20.3181,20.5454,20.3181,20.532,24100.0
2008-04-22 15:30:00,30.71,30.85,30.59,30.75,38500.0,20.5253,20.6189,20.4451,20.5521,38500.0
2008-04-23 09:30:00,30.58,30.88,30.51,30.54,21700.0,20.4385,20.639,20.3917,20.4117,21700.0
2008-04-23 10:00:00,30.54,30.97,30.54,30.93,13300.0,20.4117,20.6991,20.4117,20.6724,13300.0
2008-04-23 10:30:00,30.95,31.53,30.94,31.46,31900.0,20.6857,21.0734,20.6791,21.0266,31900.0
2008-04-23 11:00:00,31.44,31.44,31.27,31.37,9800.0,21.0132,21.0132,20.8996,20.9665,9800.0
2008-04-23 11:30:00,31.36,31.46,31.25,31.25,26700.0,20.9598,21.0266,20.8863,20.8863,26700.0
2008-04-23 12:00:00,31.24,31.27,30.88,31.06,40700.0,20.8796,20.8996,20.639,20.7593,40700.0
2008-04-23 12:30:00,31.03,31.12,30.99,31.03,23700.0,20.7392,20.7994,20.7125,20.7392,23700.0
2008-04-23 13:00:00,31.03,31.13,30.97,30.99,21900.0,20.7392,20.8061,20.6991,20.7125,21900.0
2008-04-23 13:30:00,30.99,31.01,30.8,30.83,27100.0,20.7125,20.7258,20.5855,20.6055,27100.0
2008-04-23 14:00:00,30.82,30.94,30.77,30.94,15500.0,20.5989,20.6791,20.5654,20.6791,15500.0
2008-04-23 14:30:00,30.9,30.97,30.81,30.87,22700.0,20.6523,20.6991,20.5922,20.6323,22700.0
2008-04-23 15:00:00,30.88,31.25,30.88,31.06,26000.0,20.639,20.8863,20.639,20.7593,26000.0
2008-04-23 15:30:00,31.06,31.07,30.87,31.04,32800.0,20.7593,20.766,20.6323,20.7459,32800.0
2008-04-24 09:30:00,31.83,31.83,31.26,31.58,68500.0,21.2739,21.2739,20.8929,21.1068,68500.0
2008-04-24 10:00:00,31.51,31.57,31.13,31.49,64700.0,21.06,21.1001,20.8061,21.0467,64700.0
2008-04-24 10:30:00,31.5,31.5,31.26,31.36,28500.0,21.0533,21.0533,20.8929,20.9598,28500.0
2008-04-24 11:00:00,31.34,31.58,31.34,31.58,25100.0,20.9464,21.1068,20.9464,21.1068,25100.0
2008-04-24 11:30:00,31.6,31.78,31.46,31.61,47700.0,21.1202,21.2405,21.0266,21.1269,47700.0
2008-04-24 12:00:00,31.62,32.04,31.6,31.91,33600.0,21.1335,21.4143,21.1202,21.3274,33600.0
2008-04-24 12:30:00,31.95,31.95,31.6,31.8,65900.0,21.3541,21.3541,21.1202,21.2539,65900.0
2008-04-24 13:00:00,31.78,31.87,31.65,31.81,37500.0,21.2405,21.3006,21.1536,21.2605,37500.0
2008-04-24 13:30:00,31.79,31.85,31.66,31.76,33000.0,21.2472,21.2873,21.1603,21.2271,33000.0
2008-04-24 14:00:00,31.73,31.85,31.7,31.8,70900.0,21.2071,21.2873,21.187,21.2539,70900.0
2008-04-24 14:30:00,31.79,31.83,31.69,31.79,30900.0,21.2472,21.2739,21.1803,21.2472,30900.0
2008-04-24 15:00:00,31.8,32.09,31.76,32.09,40900.0,21.2539,21.4477,21.2271,21.4477,40900.0
2008-04-24 15:30:00,32.08,32.18,31.83,32.11,87400.0,21.441,21.5078,21.2739,21.461,87400.0
2008-04-25 09:30:00,32.26,32.46,31.71,31.74,25800.0,21.5613,21.695,21.1937,21.2138,25800.0
2008-04-25 10:00:00,31.72,31.84,31.64,31.75,31300.0,21.2004,21.2806,21.1469,21.2204,31300.0
2008-04-25 10:30:00,31.72,31.86,31.69,31.84,22100.0,21.2004,21.294,21.1803,21.2806,22100.0
2008-04-25 11:00:00,31.8,31.81,31.6,31.64,24500.0,21.2539,21.2605,21.1202,21.1469,24500.0
2008-04-25 11:30:00,31.66,31.76,31.5,31.75,19800.0,21.1603,21.2271,21.0533,21.2204,19800.0
2008-04-25 12:00:00,31.75,31.9,31.75,31.75,19200.0,21.2204,21.3207,21.2204,21.2204,19200.0
2008-04-25 12:30:00,31.75,31.9,31.75,31.8,12800.0,21.2204,21.3207,21.2204,21.2539,12800.0
2008-04-25 13:00:00,31.83,31.87,31.76,31.77,9200.0,21.2739,21.3006,21.2271,21.2338,9200.0
2008-04-25 13:30:00,31.74,31.78,31.54,31.65,22000.0,21.2138,21.2405,21.0801,21.1536,22000.0
2008-04-25 14:00:00,31.66,31.73,31.61,31.7,12200.0,21.1603,21.2071,21.1269,21.187,12200.0
2008-04-25 14:30:00,31.7,31.96,31.68,31.96,14400.0,21.187,21.3608,21.1737,21.3608,14400.0
2008-04-25 15:00:00,31.95,32.04,31.88,32.01,34100.0,21.3541,21.4143,21.3073,21.3942,34100.0
2008-04-25 15:30:00,32.02,32.05,31.91,31.97,37600.0,21.4009,21.4209,21.3274,21.3675,37600.0
2008-04-28 09:30:00,32.21,32.21,31.51,31.51,16200.0,21.5279,21.5279,21.06,21.06,16200.0
2008-04-28 10:00:00,31.51,31.74,31.41,31.57,19900.0,21.06,21.2138,20.9932,21.1001,19900.0
2008-04-28 10:30:00,31.52,31.63,31.32,31.41,15700.0,21.0667,21.1402,20.933,20.9932,15700.0
2008-04-28 11:00:00,31.37,31.42,31.35,31.36,11700.0,20.9665,20.9999,20.9531,20.9598,11700.0
2008-04-28 11:30:00,31.36,31.39,31.24,31.31,19200.0,20.9598,20.9798,20.8796,20.9264,19200.0
2008-04-28 12:00:00,31.3,31.38,31.26,31.37,10800.0,20.9197,20.9731,20.8929,20.9665,10800.0
2008-04-28 12:30:00,31.37,31.46,31.25,31.29,15300.0,20.9665,21.0266,20.8863,20.913,15300.0
2008-04-28 13:00:00,31.3,31.44,31.27,31.29,16700.0,20.9197,21.0132,20.8996,20.913,16700.0
2008-04-28 13:30:00,31.31,31.53,31.31,31.5,20100.0,20.9264,21.0734,20.9264,21.0533,20100.0
2008-04-28 14:00:00,31.48,31.5,31.4,31.41,17900.0,21.04,21.0533,20.9865,20.9932,17900.0
2008-04-28 14:30:00,31.4,31.51,31.39,31.49,28400.0,20.9865,21.06,20.9798,21.0467,28400.0
2008-04-28 15:00:00,31.49,31.52,31.45,31.49,34000.0,21.0467,21.0667,21.0199,21.0467,34000.0
2008-04-28 15:30:00,31.48,31.52,31.41,31.48,36600.0,21.04,21.0667,20.9932,21.04,36600.0
2008-04-29 09:30:00,31.42,31.6,31.17,31.2,22400.0,20.9999,21.1202,20.8328,20.8528,22400.0
2008-04-29 10:00:00,31.22,31.23,31.1,31.17,27700.0,20.8662,20.8729,20.786,20.8328,27700.0
2008-04-29 10:30:00,31.13,31.18,31.1,31.11,36900.0,20.8061,20.8395,20.786,20.7927,36900.0
2008-04-29 11:00:00,31.11,31.15,31.0,31.02,37100.0,20.7927,20.8194,20.7192,20.7325,37100.0
2008-04-29 11:30:00,31.02,31.04,30.94,30.96,12600.0,20.7325,20.7459,20.6791,20.6924,12600.0
2008-04-29 12:00:00,30.95,31.01,30.93,31.0,22400.0,20.6857,20.7258,20.6724,20.7192,22400.0
2008-04-29 12:30:00,31.0,31.02,30.88,30.88,23800.0,20.7192,20.7325,20.639,20.639,23800.0
2008-04-29 13:00:00,30.88,30.99,30.84,30.89,20200.0,20.639,20.7125,20.6122,20.6456,20200.0
2008-04-29 13:30:00,30.89,31.02,30.89,31.01,23900.0,20.6456,20.7325,20.6456,20.7258,23900.0
2008-04-29 14:00:00,30.97,31.02,30.87,30.92,43100.0,20.6991,20.7325,20.6323,20.6657,43100.0
2008-04-29 14:30:00,30.9,31.08,30.89,31.0,44800.0,20.6523,20.7726,20.6456,20.7192,44800.0
2008-04-29 15:00:00,31.0,31.1,30.99,30.99,40700.0,20.7192,20.786,20.7125,20.7125,40700.0
2008-04-29 15:30:00,30.98,31.09,30.87,30.88,86000.0,20.7058,20.7793,20.6323,20.639,86000.0
2008-04-30 09:30:00,30.76,30.9,30.72,30.75,37000.0,20.5588,20.6523,20.532,20.5521,37000.0
2008-04-30 10:00:00,30.74,30.84,30.71,30.77,33000.0,20.5454,20.6122,20.5253,20.5654,33000.0
2008-04-30 10:30:00,30.75,30.95,30.75,30.89,41400.0,20.5521,20.6857,20.5521,20.6456,41400.0
2008-04-30 11:00:00,30.89,31.01,30.86,31.0,40800.0,20.6456,20.7258,20.6256,20.7192,40800.0
2008-04-30 11:30:00,31.0,31.06,30.97,31.02,19900.0,20.7192,20.7593,20.6991,20.7325,19900.0
2008-04-30 12:00:00,31.03,31.1,31.01,31.01,46300.0,20.7392,20.786,20.7258,20.7258,46300.0
2008-04-30 12:30:00,31.02,31.04,30.86,30.88,32200.0,20.7325,20.7459,20.6256,20.639,32200.0
2008-04-30 13:00:00,30.86,31.0,30.86,31.0,21200.0,20.6256,20.7192,20.6256,20.7192,21200.0
2008-04-30 13:30:00,31.0,31.07,30.94,30.94,29800.0,20.7192,20.766,20.6791,20.6791,29800.0
2008-04-30 14:00:00,30.93,31.09,30.66,30.87,92400.0,20.6724,20.7793,20.4919,20.6323,92400.0
2008-04-30 14:30:00,30.87,30.91,30.5,30.5,64000.0,20.6323,20.659,20.385,20.385,64000.0
2008-04-30 15:00:00,30.5,30.59,30.3,30.3,78900.0,20.385,20.4451,20.2513,20.2513,78900.0
2008-04-30 15:30:00,30.3,30.5,30.24,30.24,87000.0,20.2513,20.385,20.2112,20.2112,87000.0
2008-05-01 09:30:00,30.4,30.67,30.0,30.61,44900.0,20.3181,20.4986,20.0508,20.4585,44900.0
2008-05-01 10:00:00,30.65,30.8,30.59,30.8,29800.0,20.4852,20.5855,20.4451,20.5855,29800.0
2008-05-01 10:30:00,30.8,30.96,30.77,30.77,30500.0,20.5855,20.6924,20.5654,20.5654,30500.0
2008-05-01 11:00:00,30.77,30.89,30.75,30.84,25900.0,20.5654,20.6456,20.5521,20.6122,25900.0
2008-05-01 11:30:00,30.81,30.85,30.66,30.66,24300.0,20.5922,20.6189,20.4919,20.4919,24300.0
2008-05-01 12:00:00,30.64,30.75,30.64,30.73,34300.0,20.4786,20.5521,20.4786,20.5387,34300.0
2008-05-01 12:30:00,30.73,31.05,30.73,31.01,33500.0,20.5387,20.7526,20.5387,20.7258,33500.0
2008-05-01 13:00:00,30.99,31.04,30.94,31.0,35100.0,20.7125,20.7459,20.6791,20.7192,35100.0
2008-05-01 13:30:00,31.0,31.0,30.91,30.95,25500.0,20.7192,20.7192,20.659,20.6857,25500.0
2008-05-01 14:00:00,30.95,31.0,30.86,30.96,56000.0,20.6857,20.7192,20.6256,20.6924,56000.0
2008-05-01 14:30:00,30.99,31.03,30.83,30.9,49400.0,20.7125,20.7392,20.6055,20.6523,49400.0
2008-05-01 15:00:00,30.88,30.9,30.74,30.85,44000.0,20.639,20.6523,20.5454,20.6189,44000.0
2008-05-01 15:30:00,30.85,30.94,30.75,30.83,97800.0,20.6189,20.6791,20.5521,20.6055,97800.0
2008-05-02 09:30:00,31.0,31.02,30.85,30.99,58600.0,20.7192,20.7325,20.6189,20.7125,58600.0
2008-05-02 10:00:00,31.0,31.07,30.94,30.95,44100.0,20.7192,20.766,20.6791,20.6857,44100.0
2008-05-02 10:30:00,30.95,30.99,30.66,30.67,42100.0,20.6857,20.7125,20.4919,20.4986,42100.0
2008-05-02 11:00:00,30.68,30.71,30.56,30.58,35700.0,20.5053,20.5253,20.4251,20.4385,35700.0
2008-05-02 11:30:00,30.6,30.62,30.45,30.45,29100.0,20.4518,20.4652,20.3516,20.3516,29100.0
2008-05-02 12:00:00,30.46,30.52,30.31,30.34,28700.0,20.3583,20.3984,20.258,20.278,28700.0
2008-05-02 12:30:00,30.35,30.5,30.3,30.37,39900.0,20.2847,20.385,20.2513,20.2981,39900.0
2008-05-02 13:00:00,30.37,30.41,30.16,30.41,34700.0,20.2981,20.3248,20.1577,20.3248,34700.0
2008-05-02 13:30:00,30.4,30.57,30.36,30.55,28400.0,20.3181,20.4318,20.2914,20.4184,28400.0
2008-05-02 14:00:00,30.54,30.59,30.34,30.41,36500.0,20.4117,20.4451,20.278,20.3248,36500.0
2008-05-02 14:30:00,30.42,30.58,30.41,30.5,36400.0,20.3315,20.4385,20.3248,20.385,36400.0
2008-05-02 15:00:00,30.5,30.62,30.45,30.46,32200.0,20.385,20.4652,20.3516,20.3583,32200.0
2008-05-02 15:30:00,30.47,30.48,30.26,30.44,101100.0,20.3649,20.3716,20.2246,20.3449,101100.0
2008-05-05 09:30:00,31.24,31.52,30.72,31.09,128600.0,20.8796,21.0667,20.532,20.7793,128600.0
2008-05-05 10:00:00,31.1,31.44,31.0,31.01,70600.0,20.786,21.0132,20.7192,20.7258,70600.0
2008-05-05 10:30:00,31.04,31.27,30.91,30.93,74100.0,20.7459,20.8996,20.659,20.6724,74100.0
2008-05-05 11:00:00,30.9,30.92,30.59,30.64,167700.0,20.6523,20.6657,20.4451,20.4786,167700.0
2008-05-05 11:30:00,30.64,30.82,30.62,30.68,73000.0,20.4786,20.5989,20.4652,20.5053,73000.0
2008-05-05 12:00:00,30.67,30.88,30.65,30.85,28200.0,20.4986,20.639,20.4852,20.6189,28200.0
2008-05-05 12:30:00,30.85,30.87,30.68,30.77,50600.0,20.6189,20.6323,20.5053,20.5654,50600.0
2008-05-05 13:00:00,30.78,30.86,30.74,30.8,21200.0,20.5721,20.6256,20.5454,20.5855,21200.0
2008-05-05 13:30:00,30.8,30.83,30.59,30.59,29000.0,20.5855,20.6055,20.4451,20.4451,29000.0
2008-05-05 14:00:00,30.59,30.74,30.54,30.65,36700.0,20.4451,20.5454,20.4117,20.4852,36700.0
2008-05-05 14:30:00,30.66,30.69,30.63,30.63,29000.0,20.4919,20.512,20.4719,20.4719,29000.0
2008-05-05 15:00:00,30.64,30.75,30.57,30.71,42300.0,20.4786,20.5521,20.4318,20.5253,42300.0
2008-05-05 15:30:00,30.71,31.14,30.7,31.02,109800.0,20.5253,20.8127,20.5187,20.7325,109800.0
2008-05-06 09:30:00,31.15,31.15,30.76,31.07,40500.0,20.8194,20.8194,20.5588,20.766,40500.0
2008-05-06 10:00:00,31.08,31.08,30.91,30.93,47500.0,20.7726,20.7726,20.659,20.6724,47500.0
2008-05-06 10:30:00,30.96,31.06,30.93,31.0,38400.0,20.6924,20.7593,20.6724,20.7192,38400.0
2008-05-06 11:00:00,31.0,31.03,30.91,30.98,45300.0,20.7192,20.7392,20.659,20.7058,45300.0
2008-05-06 11:30:00,30.96,31.08,30.96,30.99,30500.0,20.6924,20.7726,20.6924,20.7125,30500.0
2008-05-06 12:00:00,31.0,31.06,30.97,31.04,49800.0,20.7192,20.7593,20.6991,20.7459,49800.0
2008-05-06 12:30:00,31.02,31.07,31.0,31.02,35000.0,20.7325,20.766,20.7192,20.7325,35000.0
2008-05-06 13:00:00,31.04,31.06,30.96,31.02,29000.0,20.7459,20.7593,20.6924,20.7325,29000.0
2008-05-06 13:30:00,31.03,31.04,30.95,31.0,33600.0,20.7392,20.7459,20.6857,20.7192,33600.0
2008-05-06 14:00:00,31.0,31.03,30.91,31.0,35600.0,20.7192,20.7392,20.659,20.7192,35600.0
2008-05-06 14:30:00,31.0,31.08,30.99,31.02,45100.0,20.7192,20.7726,20.7125,20.7325,45100.0
2008-05-06 15:00:00,31.0,31.08,30.99,31.05,53500.0,20.7192,20.7726,20.7125,20.7526,53500.0
2008-05-06 15:30:00,31.05,31.08,31.01,31.03,89600.0,20.7526,20.7726,20.7258,20.7392,89600.0
2008-05-07 09:30:00,31.19,31.3,30.87,30.92,24200.0,20.8462,20.9197,20.6323,20.6657,24200.0
2008-05-07 10:00:00,30.94,31.13,30.8,30.95,33300.0,20.6791,20.8061,20.5855,20.6857,33300.0
2008-05-07 10:30:00,30.98,31.33,30.98,31.06,25700.0,20.7058,20.9397,20.7058,20.7593,25700.0
2008-05-07 11:00:00,31.01,31.22,30.93,30.97,32200.0,20.7258,20.8662,20.6724,20.6991,32200.0
2008-05-07 11:30:00,31.01,31.01,30.81,30.81,16600.0,20.7258,20.7258,20.5922,20.5922,16600.0
2008-05-07 12:00:00,30.81,30.99,30.8,30.89,25800.0,20.5922,20.7125,20.5855,20.6456,25800.0
2008-05-07 12:30:00,30.91,30.91,30.8,30.81,13200.0,20.659,20.659,20.5855,20.5922,13200.0
2008-05-07 13:00:00,30.81,30.81,30.52,30.54,25000.0,20.5922,20.5922,20.3984,20.4117,25000.0
2008-05-07 13:30:00,30.54,30.55,30.45,30.47,21900.0,20.4117,20.4184,20.3516,20.3649,21900.0
2008-05-07 14:00:00,30.47,30.6,30.47,30.51,34100.0,20.3649,20.4518,20.3649,20.3917,34100.0
2008-05-07 14:30:00,30.49,30.52,30.45,30.48,34500.0,20.3783,20.3984,20.3516,20.3716,34500.0
2008-05-07 15:00:00,30.49,30.5,30.29,30.3,46800.0,20.3783,20.385,20.2446,20.2513,46800.0
2008-05-07 15:30:00,30.28,30.4,30.12,30.18,90600.0,20.2379,20.3181,20.131,20.1711,90600.0
2008-05-08 09:30:00,30.25,30.52,30.2,30.26,49500.0,20.2179,20.3984,20.1845,20.2246,49500.0
2008-05-08 10:00:00,30.26,30.29,30.04,30.15,42900.0,20.2246,20.2446,20.0775,20.1511,42900.0
2008-05-08 10:30:00,30.12,30.21,29.95,30.17,54400.0,20.131,20.1912,20.0174,20.1644,54400.0
2008-05-08 11:00:00,30.2,30.39,30.1,30.38,44800.0,20.1845,20.3115,20.1176,20.3048,44800.0
2008-05-08 11:30:00,30.38,30.45,30.3,30.34,22500.0,20.3048,20.3516,20.2513,20.278,22500.0
2008-05-08 12:00:00,30.34,30.35,30.19,30.19,21500.0,20.278,20.2847,20.1778,20.1778,21500.0
2008-05-08 12:30:00,30.21,30.25,30.1,30.12,14300.0,20.1912,20.2179,20.1176,20.131,14300.0
2008-05-08 13:00:00,30.11,30.36,30.07,30.34,38600.0,20.1243,20.2914,20.0976,20.278,38600.0
2008-05-08 13:30:00,30.36,30.53,30.35,30.51,17300.0,20.2914,20.405,20.2847,20.3917,17300.0
2008-05-08 14:00:00,30.52,30.52,30.31,30.45,26700.0,20.3984,20.3984,20.258,20.3516,26700.0
2008-05-08 14:30:00,30.44,30.44,30.29,30.34,22300.0,20.3449,20.3449,20.2446,20.278,22300.0
2008-05-08 15:00:00,30.34,30.37,30.2,30.28,24700.0,20.278,20.2981,20.1845,20.2379,24700.0
2008-05-08 15:30:00,30.28,30.43,30.25,30.37,49300.0,20.2379,20.3382,20.2179,20.2981,49300.0
2008-05-09 09:30:00,30.0,30.21,29.94,30.04,21900.0,20.0508,20.1912,20.0107,20.0775,21900.0
2008-05-09 10:00:00,30.06,30.24,30.04,30.09,15000.0,20.0909,20.2112,20.0775,20.111,15000.0
2008-05-09 10:30:00,30.08,30.48,30.08,30.24,14300.0,20.1043,20.3716,20.1043,20.2112,14300.0
2008-05-09 11:00:00,30.27,30.3,30.16,30.17,11200.0,20.2313,20.2513,20.1577,20.1644,11200.0
2008-05-09 11:30:00,30.16,30.19,30.03,30.07,19200.0,20.1577,20.1778,20.0709,20.0976,19200.0
2008-05-09 12:00:00,30.07,30.08,30.02,30.06,30200.0,20.0976,20.1043,20.0642,20.0909,30200.0
2008-05-09 12:30:00,30.04,30.1,30.02,30.07,22100.0,20.0775,20.1176,20.0642,20.0976,22100.0
2008-05-09 13:00:00,30.07,30.43,30.03,30.26,39100.0,20.0976,20.3382,20.0709,20.2246,39100.0
2008-05-09 13:30:00,30.26,30.26,30.16,30.21,18500.0,20.2246,20.2246,20.1577,20.1912,18500.0
2008-05-09 14:00:00,30.2,30.23,30.07,30.14,23200.0,20.1845,20.2045,20.0976,20.1444,23200.0
2008-05-09 14:30:00,30.1,30.12,30.06,30.08,16400.0,20.1176,20.131,20.0909,20.1043,16400.0
2008-05-09 15:00:00,30.11,30.2,30.04,30.18,37400.0,20.1243,20.1845,20.0775,20.1711,37400.0
2008-05-09 15:30:00,30.14,30.25,30.13,30.24,34600.0,20.1444,20.2179,20.1377,20.2112,34600.0
2008-05-12 09:30:00,30.3,30.5,30.27,30.48,25800.0,20.2513,20.385,20.2313,20.3716,25800.0
2008-05-12 10:00:00,30.48,30.49,30.25,30.31,17200.0,20.3716,20.3783,20.2179,20.258,17200.0
2008-05-12 10:30:00,30.28,30.59,30.26,30.5,18200.0,20.2379,20.4451,20.2246,20.385,18200.0
2008-05-12 11:00:00,30.51,30.57,30.46,30.48,17100.0,20.3917,20.4318,20.3583,20.3716,17100.0
2008-05-12 11:30:00,30.48,30.7,30.45,30.65,22000.0,20.3716,20.5187,20.3516,20.4852,22000.0
2008-05-12 12:00:00,30.65,30.76,30.62,30.71,14500.0,20.4852,20.5588,20.4652,20.5253,14500.0
2008-05-12 12:30:00,30.74,30.84,30.71,30.81,33000.0,20.5454,20.6122,20.5253,20.5922,33000.0
2008-05-12 13:00:00,30.81,30.81,30.65,30.7,18800.0,20.5922,20.5922,20.4852,20.5187,18800.0
2008-05-12 13:30:00,30.73,30.77,30.66,30.71,23400.0,20.5387,20.5654,20.4919,20.5253,23400.0
2008-05-12 14:00:00,30.71,30.87,30.69,30.84,17100.0,20.5253,20.6323,20.512,20.6122,17100.0
2008-05-12 14:30:00,30.85,30.95,30.79,30.91,16400.0,20.6189,20.6857,20.5788,20.659,16400.0
2008-05-12 15:00:00,30.93,30.93,30.82,30.87,25800.0,20.6724,20.6724,20.5989,20.6323,25800.0
2008-05-12 15:30:00,30.85,31.0,30.82,30.95,73000.0,20.6189,20.7192,20.5989,20.6857,73000.0
2008-05-13 09:30:00,31.03,31.06,30.72,31.02,23100.0,20.7392,20.7593,20.532,20.7325,23100.0
2008-05-13 10:00:00,31.0,31.0,30.75,30.97,16500.0,20.7192,20.7192,20.5521,20.6991,16500.0
2008-05-13 10:30:00,30.98,30.98,30.78,30.84,16600.0,20.7058,20.7058,20.5721,20.6122,16600.0
2008-05-13 11:00:00,30.86,30.92,30.78,30.83,18900.0,20.6256,20.6657,20.5721,20.6055,18900.0
2008-05-13 11:30:00,30.81,30.9,30.75,30.9,18200.0,20.5922,20.6523,20.5521,20.6523,18200.0
2008-05-13 12:00:00,30.9,30.96,30.77,30.92,23400.0,20.6523,20.6924,20.5654,20.6657,23400.0
2008-05-13 12:30:00,30.93,30.94,30.76,30.89,30000.0,20.6724,20.6791,20.5588,20.6456,30000.0
2008-05-13 13:00:00,30.87,30.9,30.82,30.87,15800.0,20.6323,20.6523,20.5989,20.6323,15800.0
2008-05-13 13:30:00,30.87,30.91,30.8,30.89,23700.0,20.6323,20.659,20.5855,20.6456,23700.0
2008-05-13 14:00:00,30.86,30.9,30.84,30.88,44500.0,20.6256,20.6523,20.6122,20.639,44500.0
2008-05-13 14:30:00,30.9,31.03,30.87,31.03,23900.0,20.6523,20.7392,20.6323,20.7392,23900.0
2008-05-13 15:00:00,31.02,31.04,30.89,30.95,32200.0,20.7325,20.7459,20.6456,20.6857,32200.0
2008-05-13 15:30:00,30.97,31.05,30.96,31.02,37400.0,20.6991,20.7526,20.6924,20.7325,37400.0
2008-05-14 09:30:00,31.05,31.17,30.94,31.17,45800.0,20.7526,20.8328,20.6791,20.8328,45800.0
2008-05-14 10:00:00,31.17,31.5,31.11,31.45,46700.0,20.8328,21.0533,20.7927,21.0199,46700.0
2008-05-14 10:30:00,31.45,31.5,31.44,31.5,34500.0,21.0199,21.0533,21.0132,21.0533,34500.0
2008-05-14 11:00:00,31.5,31.53,31.43,31.52,58700.0,21.0533,21.0734,21.0066,21.0667,58700.0
2008-05-14 11:30:00,31.51,31.55,31.49,31.5,33600.0,21.06,21.0868,21.0467,21.0533,33600.0
2008-05-14 12:00:00,31.52,31.55,31.49,31.54,13700.0,21.0667,21.0868,21.0467,21.0801,13700.0
2008-05-14 12:30:00,31.52,31.67,31.52,31.6,23700.0,21.0667,21.167,21.0667,21.1202,23700.0
2008-05-14 13:00:00,31.6,31.63,31.55,31.59,24400.0,21.1202,21.1402,21.0868,21.1135,24400.0
2008-05-14 13:30:00,31.59,31.65,31.56,31.59,21200.0,21.1135,21.1536,21.0934,21.1135,21200.0
2008-05-14 14:00:00,31.6,31.62,31.52,31.53,21000.0,21.1202,21.1335,21.0667,21.0734,21000.0
2008-05-14 14:30:00,31.53,31.54,31.49,31.51,22800.0,21.0734,21.0801,21.0467,21.06,22800.0
2008-05-14 15:00:00,31.52,31.56,31.36,31.49,42200.0,21.0667,21.0934,20.9598,21.0467,42200.0
2008-05-14 15:30:00,31.47,31.61,31.45,31.51,100400.0,21.0333,21.1269,21.0199,21.06,100400.0
2008-05-15 09:30:00,31.57,31.66,31.31,31.37,45700.0,21.1001,21.1603,20.9264,20.9665,45700.0
2008-05-15 10:00:00,31.4,31.58,31.36,31.56,61400.0,20.9865,21.1068,20.9598,21.0934,61400.0
2008-05-15 10:30:00,31.56,31.69,31.49,31.68,32700.0,21.0934,21.1803,21.0467,21.1737,32700.0
2008-05-15 11:00:00,31.69,31.69,31.58,31.65,37800.0,21.1803,21.1803,21.1068,21.1536,37800.0
2008-05-15 11:30:00,31.66,31.84,31.63,31.81,80200.0,21.1603,21.2806,21.1402,21.2605,80200.0
2008-05-15 12:00:00,31.8,31.94,31.79,31.94,41200.0,21.2539,21.3474,21.2472,21.3474,41200.0
2008-05-15 12:30:00,31.94,32.12,31.93,32.01,45100.0,21.3474,21.4677,21.3407,21.3942,45100.0
2008-05-15 13:00:00,32.03,32.04,31.77,31.83,47600.0,21.4076,21.4143,21.2338,21.2739,47600.0
2008-05-15 13:30:00,31.82,31.91,31.72,31.84,23700.0,21.2672,21.3274,21.2004,21.2806,23700.0
2008-05-15 14:00:00,31.89,32.03,31.85,31.92,40600.0,21.314,21.4076,21.2873,21.3341,40600.0
2008-05-15 14:30:00,31.92,32.02,31.83,31.99,76900.0,21.3341,21.4009,21.2739,21.3808,76900.0
2008-05-15 15:00:00,31.98,32.03,31.89,31.93,57600.0,21.3742,21.4076,21.314,21.3407,57600.0
2008-05-15 15:30:00,31.93,32.17,31.85,31.97,173500.0,21.3407,21.5011,21.2873,21.3675,173500.0
2008-05-16 09:30:00,32.24,32.24,31.61,31.82,71100.0,21.5479,21.5479,21.1269,21.2672,71100.0
2008-05-16 10:00:00,31.84,32.04,31.75,32.03,29000.0,21.2806,21.4143,21.2204,21.4076,29000.0
2008-05-16 10:30:00,32.02,32.05,31.8,31.86,45800.0,21.4009,21.4209,21.2539,21.294,45800.0
2008-05-16 11:00:00,31.85,32.04,31.8,32.01,26200.0,21.2873,21.4143,21.2539,21.3942,26200.0
2008-05-16 11:30:00,32.02,32.06,31.93,32.02,24100.0,21.4009,21.4276,21.3407,21.4009,24100.0
2008-05-16 12:00:00,32.02,32.04,31.95,32.04,20600.0,21.4009,21.4143,21.3541,21.4143,20600.0
2008-05-16 12:30:00,32.03,32.09,31.99,32.01,15000.0,21.4076,21.4477,21.3808,21.3942,15000.0
2008-05-16 13:00:00,31.99,32.05,31.95,32.02,34200.0,21.3808,21.4209,21.3541,21.4009,34200.0
2008-05-16 13:30:00,32.0,32.12,31.95,32.1,25300.0,21.3875,21.4677,21.3541,21.4544,25300.0
2008-05-16 14:00:00,32.09,32.23,32.05,32.2,52600.0,21.4477,21.5412,21.4209,21.5212,52600.0
2008-05-16 14:30:00,32.2,32.35,32.13,32.29,56100.0,21.5212,21.6215,21.4744,21.5814,56100.0
2008-05-16 15:00:00,32.32,32.44,32.26,32.43,39900.0,21.6014,21.6816,21.5613,21.6749,39900.0
2008-05-16 15:30:00,32.41,32.44,32.31,32.4,69800.0,21.6616,21.6816,21.5947,21.6549,69800.0
2008-05-19 09:30:00,32.46,32.5,31.98,32.09,26200.0,21.695,21.7217,21.3742,21.4477,26200.0
2008-05-19 10:00:00,32.05,32.1,31.97,32.0,22900.0,21.4209,21.4544,21.3675,21.3875,22900.0
2008-05-19 10:30:00,32.0,32.12,31.98,32.02,51300.0,21.3875,21.4677,21.3742,21.4009,51300.0
2008-05-19 11:00:00,32.03,32.17,32.01,32.07,25800.0,21.4076,21.5011,21.3942,21.4343,25800.0
2008-05-19 11:30:00,32.11,32.2,32.1,32.15,19300.0,21.461,21.5212,21.4544,21.4878,19300.0
2008-05-19 12:00:00,32.13,32.26,32.1,32.21,16500.0,21.4744,21.5613,21.4544,21.5279,16500.0
2008-05-19 12:30:00,32.22,32.31,32.22,32.28,15600.0,21.5346,21.5947,21.5346,21.5747,15600.0
2008-05-19 13:00:00,32.28,32.41,32.25,32.38,27800.0,21.5747,21.6616,21.5546,21.6415,27800.0
2008-05-19 13:30:00,32.4,32.47,32.27,32.27,25500.0,21.6549,21.7017,21.568,21.568,25500.0
2008-05-19 14:00:00,32.28,32.29,32.06,32.19,34900.0,21.5747,21.5814,21.4276,21.5145,34900.0
2008-05-19 14:30:00,32.19,32.34,32.09,32.33,40000.0,21.5145,21.6148,21.4477,21.6081,40000.0
2008-05-19 15:00:00,32.33,32.43,32.25,32.29,33700.0,21.6081,21.6749,21.5546,21.5814,33700.0
2008-05-19 15:30:00,32.3,32.42,32.15,32.39,59300.0,21.588,21.6682,21.4878,21.6482,59300.0
2008-05-20 09:30:00,32.41,32.52,32.12,32.28,32100.0,21.6616,21.7351,21.4677,21.5747,32100.0
2008-05-20 10:00:00,32.28,32.42,32.11,32.35,40300.0,21.5747,21.6682,21.461,21.6215,40300.0
2008-05-20 10:30:00,32.33,32.33,32.12,32.18,24700.0,21.6081,21.6081,21.4677,21.5078,24700.0
2008-05-20 11:00:00,32.18,32.35,32.12,32.3,21800.0,21.5078,21.6215,21.4677,21.588,21800.0
2008-05-20 11:30:00,32.26,32.28,32.0,32.0,24400.0,21.5613,21.5747,21.3875,21.3875,24400.0
2008-05-20 12:00:00,32.0,32.0,31.89,32.0,33600.0,21.3875,21.3875,21.314,21.3875,33600.0
2008-05-20 12:30:00,31.99,32.07,31.9,32.02,32400.0,21.3808,21.4343,21.3207,21.4009,32400.0
2008-05-20 13:00:00,32.02,32.15,31.99,32.11,21700.0,21.4009,21.4878,21.3808,21.461,21700.0
2008-05-20 13:30:00,32.11,32.12,31.95,32.0,13600.0,21.461,21.4677,21.3541,21.3875,13600.0
2008-05-20 14:00:00,32.02,32.04,31.88,31.92,27300.0,21.4009,21.4143,21.3073,21.3341,27300.0
2008-05-20 14:30:00,31.94,31.96,31.87,31.88,24800.0,21.3474,21.3608,21.3006,21.3073,24800.0
2008-05-20 15:00:00,31.88,31.95,31.77,31.94,77300.0,21.3073,21.3541,21.2338,21.3474,77300.0
2008-05-20 15:30:00,31.94,32.08,31.85,31.99,65300.0,21.3474,21.441,21.2873,21.3808,65300.0
2008-05-21 09:30:00,32.15,32.39,31.78,31.79,20300.0,21.4878,21.6482,21.2405,21.2472,20300.0
2008-05-21 10:00:00,31.8,32.04,31.75,32.03,18800.0,21.2539,21.4143,21.2204,21.4076,18800.0
2008-05-21 10:30:00,32.04,32.08,31.75,31.75,19600.0,21.4143,21.441,21.2204,21.2204,19600.0
2008-05-21 11:00:00,31.76,31.79,31.62,31.69,64300.0,21.2271,21.2472,21.1335,21.1803,64300.0
2008-05-21 11:30:00,31.68,31.73,31.62,31.69,18500.0,21.1737,21.2071,21.1335,21.1803,18500.0
2008-05-21 12:00:00,31.69,31.75,31.64,31.67,22700.0,21.1803,21.2204,21.1469,21.167,22700.0
2008-05-21 12:30:00,31.74,31.84,31.69,31.77,19300.0,21.2138,21.2806,21.1803,21.2338,19300.0
2008-05-21 13:00:00,31.78,31.78,31.63,31.63,98200.0,21.2405,21.2405,21.1402,21.1402,98200.0
2008-05-21 13:30:00,31.63,31.68,31.6,31.63,23700.0,21.1402,21.1737,21.1202,21.1402,23700.0
2008-05-21 14:00:00,31.57,31.64,31.27,31.42,42400.0,21.1001,21.1469,20.8996,20.9999,42400.0
2008-05-21 14:30:00,31.43,31.45,31.18,31.21,24000.0,21.0066,21.0199,20.8395,20.8595,24000.0
2008-05-21 15:00:00,31.22,31.55,31.19,31.35,27800.0,20.8662,21.0868,20.8462,20.9531,27800.0
2008-05-21 15:30:00,31.35,31.4,31.16,31.37,66300.0,20.9531,20.9865,20.8261,20.9665,66300.0
2008-05-22 09:30:00,31.24,31.45,31.1,31.16,28200.0,20.8796,21.0199,20.786,20.8261,28200.0
2008-05-22 10:00:00,31.16,31.25,31.12,31.21,27700.0,20.8261,20.8863,20.7994,20.8595,27700.0
2008-05-22 10:30:00,31.29,31.46,31.28,31.44,22800.0,20.913,21.0266,20.9063,21.0132,22800.0
2008-05-22 11:00:00,31.45,31.63,31.4,31.54,20400.0,21.0199,21.1402,20.9865,21.0801,20400.0
2008-05-22 11:30:00,31.54,31.61,31.42,31.49,23200.0,21.0801,21.1269,20.9999,21.0467,23200.0
2008-05-22 12:00:00,31.49,31.56,31.44,31.51,18100.0,21.0467,21.0934,21.0132,21.06,18100.0
2008-05-22 12:30:00,31.55,31.64,31.5,31.54,13300.0,21.0868,21.1469,21.0533,21.0801,13300.0
2008-05-22 13:00:00,31.52,31.61,31.45,31.57,47000.0,21.0667,21.1269,21.0199,21.1001,47000.0
2008-05-22 13:30:00,31.58,31.67,31.47,31.54,20100.0,21.1068,21.167,21.0333,21.0801,20100.0
2008-05-22 14:00:00,31.52,31.61,31.42,31.46,27000.0,21.0667,21.1269,20.9999,21.0266,27000.0
2008-05-22 14:30:00,31.47,31.57,31.42,31.54,23600.0,21.0333,21.1001,20.9999,21.0801,23600.0
2008-05-22 15:00:00,31.53,31.55,31.39,31.39,34400.0,21.0734,21.0868,20.9798,20.9798,34400.0
2008-05-22 15:30:00,31.35,31.41,31.2,31.3,45400.0,20.9531,20.9932,20.8528,20.9197,45400.0
2008-05-23 09:30:00,31.19,31.45,31.05,31.1,24000.0,20.8462,21.0199,20.7526,20.786,24000.0
2008-05-23 10:00:00,31.15,31.15,31.05,31.05,14100.0,20.8194,20.8194,20.7526,20.7526,14100.0
2008-05-23 10:30:00,31.05,31.15,31.05,31.15,27400.0,20.7526,20.8194,20.7526,20.8194,27400.0
2008-05-23 11:00:00,31.11,31.18,31.05,31.06,20700.0,20.7927,20.8395,20.7526,20.7593,20700.0
2008-05-23 11:30:00,31.06,31.17,31.01,31.08,32100.0,20.7593,20.8328,20.7258,20.7726,32100.0
2008-05-23 12:00:00,31.12,31.23,31.11,31.21,16400.0,20.7994,20.8729,20.7927,20.8595,16400.0
2008-05-23 12:30:00,31.21,31.23,31.0,31.0,17100.0,20.8595,20.8729,20.7192,20.7192,17100.0
2008-05-23 13:00:00,31.0,31.04,30.95,31.03,15200.0,20.7192,20.7459,20.6857,20.7392,15200.0
2008-05-23 13:30:00,31.05,31.17,31.01,31.01,14200.0,20.7526,20.8328,20.7258,20.7258,14200.0
2008-05-23 14:00:00,31.01,31.19,31.01,31.19,26900.0,20.7258,20.8462,20.7258,20.8462,26900.0
2008-05-23 14:30:00,31.18,31.21,31.03,31.1,29800.0,20.8395,20.8595,20.7392,20.786,29800.0
2008-05-23 15:00:00,31.09,31.17,31.01,31.12,23800.0,20.7793,20.8328,20.7258,20.7994,23800.0
2008-05-23 15:30:00,31.12,31.15,30.99,31.09,39000.0,20.7994,20.8194,20.7125,20.7793,39000.0
2008-05-27 09:30:00,31.17,31.68,31.16,31.6,59700.0,20.8328,21.1737,20.8261,21.1202,59700.0
2008-05-27 10:00:00,31.6,31.71,31.56,31.58,41200.0,21.1202,21.1937,21.0934,21.1068,41200.0
2008-05-27 10:30:00,31.58,31.59,31.35,31.37,23800.0,21.1068,21.1135,20.9531,20.9665,23800.0
2008-05-27 11:00:00,31.37,31.44,31.25,31.29,20300.0,20.9665,21.0132,20.8863,20.913,20300.0
2008-05-27 11:30:00,31.28,31.4,31.25,31.3,18700.0,20.9063,20.9865,20.8863,20.9197,18700.0
2008-05-27 12:00:00,31.32,31.32,31.22,31.24,28900.0,20.933,20.933,20.8662,20.8796,28900.0
2008-05-27 12:30:00,31.25,31.32,31.2,31.28,19700.0,20.8863,20.933,20.8528,20.9063,19700.0
2008-05-27 13:00:00,31.29,31.3,31.22,31.25,15100.0,20.913,20.9197,20.8662,20.8863,15100.0
2008-05-27 13:30:00,31.23,31.3,31.18,31.26,15900.0,20.8729,20.9197,20.8395,20.8929,15900.0
2008-05-27 14:00:00,31.26,31.36,31.21,31.33,21400.0,20.8929,20.9598,20.8595,20.9397,21400.0
2008-05-27 14:30:00,31.32,31.5,31.32,31.45,20900.0,20.933,21.0533,20.933,21.0199,20900.0
2008-05-27 15:00:00,31.45,31.57,31.44,31.54,53000.0,21.0199,21.1001,21.0132,21.0801,53000.0
2008-05-27 15:30:00,31.54,31.74,31.53,31.73,50700.0,21.0801,21.2138,21.0734,21.2071,50700.0
2008-05-28 09:30:00,31.73,32.13,31.73,32.0,39800.0,21.2071,21.4744,21.2071,21.3875,39800.0
2008-05-28 10:00:00,31.98,32.01,31.76,31.88,23300.0,21.3742,21.3942,21.2271,21.3073,23300.0
2008-05-28 10:30:00,31.89,32.07,31.89,32.0,35400.0,21.314,21.4343,21.314,21.3875,35400.0
2008-05-28 11:00:00,31.97,31.98,31.75,31.8,28000.0,21.3675,21.3742,21.2204,21.2539,28000.0
2008-05-28 11:30:00,31.78,31.9,31.78,31.81,20200.0,21.2405,21.3207,21.2405,21.2605,20200.0
2008-05-28 12:00:00,31.79,31.9,31.74,31.87,22000.0,21.2472,21.3207,21.2138,21.3006,22000.0
2008-05-28 12:30:00,31.87,31.88,31.68,31.74,12400.0,21.3006,21.3073,21.1737,21.2138,12400.0
2008-05-28 13:00:00,31.74,31.88,31.7,31.79,10100.0,21.2138,21.3073,21.187,21.2472,10100.0
2008-05-28 13:30:00,31.79,31.82,31.62,31.65,19900.0,21.2472,21.2672,21.1335,21.1536,19900.0
2008-05-28 14:00:00,31.64,31.71,31.6,31.63,20100.0,21.1469,21.1937,21.1202,21.1402,20100.0
2008-05-28 14:30:00,31.65,31.68,31.59,31.6,14900.0,21.1536,21.1737,21.1135,21.1202,14900.0
2008-05-28 15:00:00,31.62,31.76,31.55,31.74,30900.0,21.1335,21.2271,21.0868,21.2138,30900.0
2008-05-28 15:30:00,31.74,31.99,31.73,31.97,67500.0,21.2138,21.3808,21.2071,21.3675,67500.0
2008-05-29 09:30:00,31.93,32.07,31.93,32.01,14600.0,21.3407,21.4343,21.3407,21.3942,14600.0
2008-05-29 10:00:00,32.02,32.05,31.84,31.94,33800.0,21.4009,21.4209,21.2806,21.3474,33800.0
2008-05-29 10:30:00,31.91,32.1,31.83,31.91,38600.0,21.3274,21.4544,21.2739,21.3274,38600.0
2008-05-29 11:00:00,31.93,32.02,31.87,31.9,34500.0,21.3407,21.4009,21.3006,21.3207,34500.0
2008-05-29 11:30:00,31.94,32.03,31.85,31.95,21800.0,21.3474,21.4076,21.2873,21.3541,21800.0
2008-05-29 12:00:00,31.95,31.95,31.87,31.88,12100.0,21.3541,21.3541,21.3006,21.3073,12100.0
2008-05-29 12:30:00,31.89,32.07,31.88,31.99,29200.0,21.314,21.4343,21.3073,21.3808,29200.0
2008-05-29 13:00:00,31.99,32.03,31.9,31.9,20100.0,21.3808,21.4076,21.3207,21.3207,20100.0
2008-05-29 13:30:00,31.9,32.01,31.88,31.88,16900.0,21.3207,21.3942,21.3073,21.3073,16900.0
2008-05-29 14:00:00,31.88,32.01,31.85,31.99,24600.0,21.3073,21.3942,21.2873,21.3808,24600.0
2008-05-29 14:30:00,31.97,31.99,31.77,31.79,38100.0,21.3675,21.3808,21.2338,21.2472,38100.0
2008-05-29 15:00:00,31.78,31.94,31.7,31.72,37200.0,21.2405,21.3474,21.187,21.2004,37200.0
2008-05-29 15:30:00,31.71,32.02,31.7,31.93,52300.0,21.1937,21.4009,21.187,21.3407,52300.0
2008-05-30 09:30:00,32.06,32.1,31.57,31.62,18000.0,21.4276,21.4544,21.1001,21.1335,18000.0
2008-05-30 10:00:00,31.62,31.87,31.62,31.79,17600.0,21.1335,21.3006,21.1335,21.2472,17600.0
2008-05-30 10:30:00,31.8,31.86,31.75,31.79,7100.0,21.2539,21.294,21.2204,21.2472,7100.0
2008-05-30 11:00:00,31.79,31.85,31.65,31.65,14000.0,21.2472,21.2873,21.1536,21.1536,14000.0
2008-05-30 11:30:00,31.65,31.73,31.63,31.71,13800.0,21.1536,21.2071,21.1402,21.1937,13800.0
2008-05-30 12:00:00,31.7,31.72,31.6,31.6,8500.0,21.187,21.2004,21.1202,21.1202,8500.0
2008-05-30 12:30:00,31.6,31.66,31.59,31.59,22500.0,21.1202,21.1603,21.1135,21.1135,22500.0
2008-05-30 13:00:00,31.58,31.61,31.41,31.45,18300.0,21.1068,21.1269,20.9932,21.0199,18300.0
2008-05-30 13:30:00,31.46,31.46,31.38,31.39,26400.0,21.0266,21.0266,20.9731,20.9798,26400.0
2008-05-30 14:00:00,31.38,31.38,31.28,31.29,32000.0,20.9731,20.9731,20.9063,20.913,32000.0
2008-05-30 14:30:00,31.29,31.33,31.29,31.3,31000.0,20.913,20.9397,20.913,20.9197,31000.0
2008-05-30 15:00:00,31.31,31.31,31.2,31.25,44000.0,20.9264,20.9264,20.8528,20.8863,44000.0
2008-05-30 15:30:00,31.25,31.37,31.19,31.22,78700.0,20.8863,20.9665,20.8462,20.8662,78700.0
2008-06-02 09:30:00,31.33,31.35,30.9,30.91,52900.0,20.9397,20.9531,20.6523,20.659,52900.0
2008-06-02 10:00:00,30.94,31.05,30.89,31.04,36800.0,20.6791,20.7526,20.6456,20.7459,36800.0
2008-06-02 10:30:00,31.05,31.1,30.99,31.02,18500.0,20.7526,20.786,20.7125,20.7325,18500.0
2008-06-02 11:00:00,31.01,31.05,30.9,30.97,36500.0,20.7258,20.7526,20.6523,20.6991,36500.0
2008-06-02 11:30:00,30.95,30.99,30.88,30.96,58200.0,20.6857,20.7125,20.639,20.6924,58200.0
2008-06-02 12:00:00,30.92,30.96,30.91,30.94,17700.0,20.6657,20.6924,20.659,20.6791,17700.0
2008-06-02 12:30:00,30.94,30.95,30.75,30.76,42800.0,20.6791,20.6857,20.5521,20.5588,42800.0
2008-06-02 13:00:00,30.8,30.86,30.75,30.86,14600.0,20.5855,20.6256,20.5521,20.6256,14600.0
2008-06-02 13:30:00,30.85,30.95,30.8,30.94,19300.0,20.6189,20.6857,20.5855,20.6791,19300.0
2008-06-02 14:00:00,30.93,31.1,30.93,31.01,28100.0,20.6724,20.786,20.6724,20.7258,28100.0
2008-06-02 14:30:00,31.03,31.18,30.98,31.12,34700.0,20.7392,20.8395,20.7058,20.7994,34700.0
2008-06-02 15:00:00,31.11,31.14,30.87,31.03,50200.0,20.7927,20.8127,20.6323,20.7392,50200.0
2008-06-02 15:30:00,31.02,31.27,31.0,31.22,122900.0,20.7325,20.8996,20.7192,20.8662,122900.0
2008-06-03 09:30:00,31.45,31.45,30.78,31.08,65400.0,21.0199,21.0199,20.5721,20.7726,65400.0
2008-06-03 10:00:00,31.09,31.26,30.93,30.99,67200.0,20.7793,20.8929,20.6724,20.7125,67200.0
2008-06-03 10:30:00,30.96,31.03,30.88,30.98,22600.0,20.6924,20.7392,20.639,20.7058,22600.0
2008-06-03 11:00:00,31.0,31.08,30.97,31.08,35800.0,20.7192,20.7726,20.6991,20.7726,35800.0
2008-06-03 11:30:00,31.03,31.11,31.03,31.1,19900.0,20.7392,20.7927,20.7392,20.786,19900.0
2008-06-03 12:00:00,31.1,31.14,31.0,31.01,30100.0,20.786,20.8127,20.7192,20.7258,30100.0
2008-06-03 12:30:00,31.01,31.04,30.96,30.99,40200.0,20.7258,20.7459,20.6924,20.7125,40200.0
2008-06-03 13:00:00,30.98,31.0,30.85,30.85,45700.0,20.7058,20.7192,20.6189,20.6189,45700.0
2008-06-03 13:30:00,30.85,30.86,30.7,30.73,66900.0,20.6189,20.6256,20.5187,20.5387,66900.0
2008-06-03 14:00:00,30.71,30.73,30.51,30.55,33700.0,20.5253,20.5387,20.3917,20.4184,33700.0
2008-06-03 14:30:00,30.58,30.74,30.44,30.74,87500.0,20.4385,20.5454,20.3449,20.5454,87500.0
2008-06-03 15:00:00,30.74,30.96,30.67,30.95,74500.0,20.5454,20.6924,20.4986,20.6857,74500.0
2008-06-03 15:30:00,30.97,31.01,30.9,30.91,81000.0,20.6991,20.7258,20.6523,20.659,81000.0
2008-06-04 09:30:00,30.75,30.87,30.63,30.66,39700.0,20.5521,20.6323,20.4719,20.4919,39700.0
2008-06-04 10:00:00,30.71,30.85,30.57,30.61,82000.0,20.5253,20.6189,20.4318,20.4585,82000.0
2008-06-04 10:30:00,30.61,30.71,30.51,30.67,62300.0,20.4585,20.5253,20.3917,20.4986,62300.0
2008-06-04 11:00:00,30.65,31.0,30.64,30.95,35000.0,20.4852,20.7192,20.4786,20.6857,35000.0
2008-06-04 11:30:00,30.95,30.98,30.87,30.87,15100.0,20.6857,20.7058,20.6323,20.6323,15100.0
2008-06-04 12:00:00,30.87,31.03,30.87,30.99,25800.0,20.6323,20.7392,20.6323,20.7125,25800.0
2008-06-04 12:30:00,31.0,31.11,30.84,30.85,18700.0,20.7192,20.7927,20.6122,20.6189,18700.0
2008-06-04 13:00:00,30.84,30.9,30.77,30.86,18400.0,20.6122,20.6523,20.5654,20.6256,18400.0
2008-06-04 13:30:00,30.88,30.92,30.75,30.8,30900.0,20.639,20.6657,20.5521,20.5855,30900.0
2008-06-04 14:00:00,30.8,30.8,30.58,30.58,30500.0,20.5855,20.5855,20.4385,20.4385,30500.0
2008-06-04 14:30:00,30.58,30.7,30.41,30.45,53700.0,20.4385,20.5187,20.3248,20.3516,53700.0
2008-06-04 15:00:00,30.44,30.64,30.36,30.63,68400.0,20.3449,20.4786,20.2914,20.4719,68400.0
2008-06-04 15:30:00,30.64,30.68,30.55,30.6,61700.0,20.4786,20.5053,20.4184,20.4518,61700.0
2008-06-05 09:30:00,30.65,30.9,30.65,30.74,17300.0,20.4852,20.6523,20.4852,20.5454,17300.0
2008-06-05 10:00:00,30.71,30.84,30.63,30.81,29900.0,20.5253,20.6122,20.4719,20.5922,29900.0
2008-06-05 10:30:00,30.84,30.96,30.8,30.8,24600.0,20.6122,20.6924,20.5855,20.5855,24600.0
2008-06-05 11:00:00,30.8,31.02,30.76,31.0,68100.0,20.5855,20.7325,20.5588,20.7192,68100.0
2008-06-05 11:30:00,30.99,31.25,30.97,31.22,129900.0,20.7125,20.8863,20.6991,20.8662,129900.0
2008-06-05 12:00:00,31.22,31.33,31.18,31.25,75500.0,20.8662,20.9397,20.8395,20.8863,75500.0
2008-06-05 12:30:00,31.27,31.58,31.27,31.54,64900.0,20.8996,21.1068,20.8996,21.0801,64900.0
2008-06-05 13:00:00,31.56,31.57,31.45,31.53,69600.0,21.0934,21.1001,21.0199,21.0734,69600.0
2008-06-05 13:30:00,31.56,31.78,31.53,31.78,77800.0,21.0934,21.2405,21.0734,21.2405,77800.0
2008-06-05 14:00:00,31.77,31.89,31.73,31.75,83800.0,21.2338,21.314,21.2071,21.2204,83800.0
2008-06-05 14:30:00,31.75,32.03,31.73,31.98,89700.0,21.2204,21.4076,21.2071,21.3742,89700.0
2008-06-05 15:00:00,31.96,31.96,31.61,31.67,206100.0,21.3608,21.3608,21.1269,21.167,206100.0
2008-06-05 15:30:00,31.67,31.87,31.51,31.84,267200.0,21.167,21.3006,21.06,21.2806,267200.0
2008-06-06 09:30:00,31.81,31.81,31.28,31.49,47600.0,21.2605,21.2605,20.9063,21.0467,47600.0
2008-06-06 10:00:00,31.45,31.56,31.28,31.54,31700.0,21.0199,21.0934,20.9063,21.0801,31700.0
2008-06-06 10:30:00,31.54,31.57,31.43,31.43,35000.0,21.0801,21.1001,21.0066,21.0066,35000.0
2008-06-06 11:00:00,31.44,31.49,31.26,31.28,16800.0,21.0132,21.0467,20.8929,20.9063,16800.0
2008-06-06 11:30:00,31.31,31.45,31.28,31.38,11900.0,20.9264,21.0199,20.9063,20.9731,11900.0
2008-06-06 12:00:00,31.4,31.5,31.28,31.33,28200.0,20.9865,21.0533,20.9063,20.9397,28200.0
2008-06-06 12:30:00,31.36,31.52,31.35,31.4,17500.0,20.9598,21.0667,20.9531,20.9865,17500.0
2008-06-06 13:00:00,31.42,31.45,31.21,31.42,29200.0,20.9999,21.0199,20.8595,20.9999,29200.0
2008-06-06 13:30:00,31.42,31.51,31.35,31.43,23900.0,20.9999,21.06,20.9531,21.0066,23900.0
2008-06-06 14:00:00,31.4,31.44,31.04,31.07,50000.0,20.9865,21.0132,20.7459,20.766,50000.0
2008-06-06 14:30:00,31.11,31.18,31.01,31.02,28900.0,20.7927,20.8395,20.7258,20.7325,28900.0
2008-06-06 15:00:00,31.02,31.29,31.02,31.1,39700.0,20.7325,20.913,20.7325,20.786,39700.0
2008-06-06 15:30:00,31.11,31.15,30.75,30.85,99300.0,20.7927,20.8194,20.5521,20.6189,99300.0
2008-06-09 09:30:00,30.9,31.16,30.52,30.66,47200.0,20.6523,20.8261,20.3984,20.4919,47200.0
2008-06-09 10:00:00,30.66,30.9,30.57,30.74,43600.0,20.4919,20.6523,20.4318,20.5454,43600.0
2008-06-09 10:30:00,30.73,30.76,30.6,30.63,21900.0,20.5387,20.5588,20.4518,20.4719,21900.0
2008-06-09 11:00:00,30.64,30.8,30.6,30.8,16500.0,20.4786,20.5855,20.4518,20.5855,16500.0
2008-06-09 11:30:00,30.79,30.85,30.7,30.71,12800.0,20.5788,20.6189,20.5187,20.5253,12800.0
2008-06-09 12:00:00,30.71,30.74,30.6,30.64,17000.0,20.5253,20.5454,20.4518,20.4786,17000.0
2008-06-09 12:30:00,30.65,30.73,30.61,30.72,12300.0,20.4852,20.5387,20.4585,20.532,12300.0
2008-06-09 13:00:00,30.73,30.73,30.45,30.56,22700.0,20.5387,20.5387,20.3516,20.4251,22700.0
2008-06-09 13:30:00,30.59,30.61,30.42,30.47,33700.0,20.4451,20.4585,20.3315,20.3649,33700.0
2008-06-09 14:00:00,30.42,30.48,30.4,30.48,35500.0,20.3315,20.3716,20.3181,20.3716,35500.0
2008-06-09 14:30:00,30.46,30.59,30.38,30.42,78600.0,20.3583,20.4451,20.3048,20.3315,78600.0
2008-06-09 15:00:00,30.42,30.44,30.07,30.14,46200.0,20.3315,20.3449,20.0976,20.1444,46200.0
2008-06-09 15:30:00,30.15,30.26,30.0,30.05,67600.0,20.1511,20.2246,20.0508,20.0842,67600.0
2008-06-10 09:30:00,29.94,29.94,29.6,29.63,82300.0,20.0107,20.0107,19.7835,19.8035,82300.0
2008-06-10 10:00:00,29.61,29.77,29.51,29.55,106600.0,19.7901,19.8971,19.7233,19.75,106600.0
2008-06-10 10:30:00,29.56,29.64,29.5,29.51,61000.0,19.7567,19.8102,19.7166,19.7233,61000.0
2008-06-10 11:00:00,29.51,29.65,29.41,29.62,39900.0,19.7233,19.8169,19.6565,19.7968,39900.0
2008-06-10 11:30:00,29.65,29.89,29.55,29.77,33100.0,19.8169,19.9773,19.75,19.8971,33100.0
2008-06-10 12:00:00,29.8,30.11,29.71,30.07,55300.0,19.9171,20.1243,19.857,20.0976,55300.0
2008-06-10 12:30:00,30.1,30.12,29.91,30.05,48700.0,20.1176,20.131,19.9907,20.0842,48700.0
2008-06-10 13:00:00,30.03,30.27,29.97,30.18,39800.0,20.0709,20.2313,20.0308,20.1711,39800.0
2008-06-10 13:30:00,30.22,30.23,30.01,30.01,29100.0,20.1978,20.2045,20.0575,20.0575,29100.0
2008-06-10 14:00:00,30.02,30.02,29.82,30.02,54000.0,20.0642,20.0642,19.9305,20.0642,54000.0
2008-06-10 14:30:00,30.0,30.07,29.89,30.0,36700.0,20.0508,20.0976,19.9773,20.0508,36700.0
2008-06-10 15:00:00,29.99,30.09,29.91,29.97,53200.0,20.0441,20.111,19.9907,20.0308,53200.0
2008-06-10 15:30:00,29.95,30.03,29.8,29.91,95500.0,20.0174,20.0709,19.9171,19.9907,95500.0
2008-06-11 09:30:00,30.01,30.01,29.57,29.58,42800.0,20.0575,20.0575,19.7634,19.7701,42800.0
2008-06-11 10:00:00,29.54,29.68,29.35,29.54,40200.0,19.7434,19.8369,19.6164,19.7434,40200.0
2008-06-11 10:30:00,29.57,29.84,29.55,29.8,47400.0,19.7634,19.9439,19.75,19.9171,47400.0
2008-06-11 11:00:00,29.82,29.84,29.6,29.62,35300.0,19.9305,19.9439,19.7835,19.7968,35300.0
2008-06-11 11:30:00,29.62,29.71,29.56,29.71,30900.0,19.7968,19.857,19.7567,19.857,30900.0
2008-06-11 12:00:00,29.71,29.71,29.56,29.56,15800.0,19.857,19.857,19.7567,19.7567,15800.0
2008-06-11 12:30:00,29.56,29.71,29.55,29.61,27700.0,19.7567,19.857,19.75,19.7901,27700.0
2008-06-11 13:00:00,29.64,29.75,29.6,29.66,29600.0,19.8102,19.8837,19.7835,19.8236,29600.0
2008-06-11 13:30:00,29.65,29.69,29.51,29.59,26100.0,19.8169,19.8436,19.7233,19.7768,26100.0
2008-06-11 14:00:00,29.56,29.67,29.52,29.61,40900.0,19.7567,19.8302,19.73,19.7901,40900.0
2008-06-11 14:30:00,29.64,29.65,29.51,29.52,19100.0,19.8102,19.8169,19.7233,19.73,19100.0
2008-06-11 15:00:00,29.52,29.6,29.33,29.39,34900.0,19.73,19.7835,19.603,19.6431,34900.0
2008-06-11 15:30:00,29.38,29.42,29.17,29.19,73500.0,19.6364,19.6632,19.4961,19.5094,73500.0
2008-06-12 09:30:00,29.41,29.77,29.25,29.69,32600.0,19.6565,19.8971,19.5495,19.8436,32600.0
2008-06-12 10:00:00,29.69,29.86,29.46,29.47,61800.0,19.8436,19.9572,19.6899,19.6966,61800.0
2008-06-12 10:30:00,29.47,29.64,29.46,29.62,37900.0,19.6966,19.8102,19.6899,19.7968,37900.0
2008-06-12 11:00:00,29.61,29.69,29.56,29.65,87500.0,19.7901,19.8436,19.7567,19.8169,87500.0
2008-06-12 11:30:00,29.68,29.8,29.64,29.78,36400.0,19.8369,19.9171,19.8102,19.9038,36400.0
2008-06-12 12:00:00,29.76,29.78,29.62,29.63,67500.0,19.8904,19.9038,19.7968,19.8035,67500.0
2008-06-12 12:30:00,29.64,29.7,29.64,29.65,61800.0,19.8102,19.8503,19.8102,19.8169,61800.0
2008-06-12 13:00:00,29.65,29.78,29.6,29.78,24600.0,19.8169,19.9038,19.7835,19.9038,24600.0
2008-06-12 13:30:00,29.77,29.77,29.61,29.68,32100.0,19.8971,19.8971,19.7901,19.8369,32100.0
2008-06-12 14:00:00,29.67,29.74,29.61,29.62,23000.0,19.8302,19.877,19.7901,19.7968,23000.0
2008-06-12 14:30:00,29.63,29.71,29.6,29.67,40200.0,19.8035,19.857,19.7835,19.8302,40200.0
2008-06-12 15:00:00,29.65,29.7,29.3,29.33,37000.0,19.8169,19.8503,19.583,19.603,37000.0
2008-06-12 15:30:00,29.33,29.62,29.17,29.58,70800.0,19.603,19.7968,19.4961,19.7701,70800.0
2008-06-13 09:30:00,29.55,29.97,29.37,29.6,41900.0,19.75,20.0308,19.6297,19.7835,41900.0
2008-06-13 10:00:00,29.68,29.93,29.53,29.84,30300.0,19.8369,20.004,19.7367,19.9439,30300.0
2008-06-13 10:30:00,29.86,29.86,29.51,29.56,24000.0,19.9572,19.9572,19.7233,19.7567,24000.0
2008-06-13 11:00:00,29.59,29.69,29.59,29.61,25400.0,19.7768,19.8436,19.7768,19.7901,25400.0
2008-06-13 11:30:00,29.61,29.68,29.51,29.56,43400.0,19.7901,19.8369,19.7233,19.7567,43400.0
2008-06-13 12:00:00,29.55,29.56,29.38,29.45,15000.0,19.75,19.7567,19.6364,19.6832,15000.0
2008-06-13 12:30:00,29.41,29.48,29.31,29.35,10800.0,19.6565,19.7033,19.5896,19.6164,10800.0
2008-06-13 13:00:00,29.31,29.39,29.21,29.29,15400.0,19.5896,19.6431,19.5228,19.5763,15400.0
2008-06-13 13:30:00,29.29,29.3,29.17,29.25,17800.0,19.5763,19.583,19.4961,19.5495,17800.0
2008-06-13 14:00:00,29.26,29.5,29.23,29.38,16800.0,19.5562,19.7166,19.5362,19.6364,16800.0
2008-06-13 14:30:00,29.37,29.64,29.3,29.64,43200.0,19.6297,19.8102,19.583,19.8102,43200.0
2008-06-13 15:00:00,29.59,29.71,29.55,29.59,11600.0,19.7768,19.857,19.75,19.7768,11600.0
2008-06-13 15:30:00,29.63,30.01,29.54,29.99,49200.0,19.8035,20.0575,19.7434,20.0441,49200.0
2008-06-16 09:30:00,30.15,30.29,29.97,30.23,33400.0,20.1511,20.2446,20.0308,20.2045,33400.0
2008-06-16 10:00:00,30.2,30.3,30.12,30.21,21700.0,20.1845,20.2513,20.131,20.1912,21700.0
2008-06-16 10:30:00,30.22,30.26,30.15,30.21,36000.0,20.1978,20.2246,20.1511,20.1912,36000.0
2008-06-16 11:00:00,30.21,30.24,30.09,30.15,18300.0,20.1912,20.2112,20.111,20.1511,18300.0
2008-06-16 11:30:00,30.16,30.23,30.13,30.13,9500.0,20.1577,20.2045,20.1377,20.1377,9500.0
2008-06-16 12:00:00,30.13,30.13,30.01,30.03,7300.0,20.1377,20.1377,20.0575,20.0709,7300.0
2008-06-16 12:30:00,30.06,30.2,30.02,30.07,12200.0,20.0909,20.1845,20.0642,20.0976,12200.0
2008-06-16 13:00:00,30.04,30.22,29.92,30.2,11600.0,20.0775,20.1978,19.9973,20.1845,11600.0
2008-06-16 13:30:00,30.21,30.25,30.13,30.17,13400.0,20.1912,20.2179,20.1377,20.1644,13400.0
2008-06-16 14:00:00,30.19,30.23,30.14,30.16,11000.0,20.1778,20.2045,20.1444,20.1577,11000.0
2008-06-16 14:30:00,30.16,30.23,30.15,30.22,8800.0,20.1577,20.2045,20.1511,20.1978,8800.0
2008-06-16 15:00:00,30.21,30.23,30.15,30.22,14500.0,20.1912,20.2045,20.1511,20.1978,14500.0
2008-06-16 15:30:00,30.22,30.24,30.16,30.19,38800.0,20.1978,20.2112,20.1577,20.1778,38800.0
2008-06-17 09:30:00,31.15,31.15,29.99,30.02,31800.0,20.8194,20.8194,20.0441,20.0642,31800.0
2008-06-17 10:00:00,30.0,30.09,29.68,29.76,38300.0,20.0508,20.111,19.8369,19.8904,38300.0
2008-06-17 10:30:00,29.76,29.88,29.55,29.75,36200.0,19.8904,19.9706,19.75,19.8837,36200.0
2008-06-17 11:00:00,29.73,29.87,29.61,29.68,15300.0,19.8703,19.9639,19.7901,19.8369,15300.0
2008-06-17 11:30:00,29.67,29.69,29.56,29.58,8100.0,19.8302,19.8436,19.7567,19.7701,8100.0
2008-06-17 12:00:00,29.64,29.96,29.64,29.92,13500.0,19.8102,20.0241,19.8102,19.9973,13500.0
2008-06-17 12:30:00,29.98,29.99,29.87,29.98,16800.0,20.0374,20.0441,19.9639,20.0374,16800.0
2008-06-17 13:00:00,29.98,30.04,29.91,29.98,15100.0,20.0374,20.0775,19.9907,20.0374,15100.0
2008-06-17 13:30:00,30.04,30.06,29.91,29.93,10300.0,20.0775,20.0909,19.9907,20.004,10300.0
2008-06-17 14:00:00,29.95,30.0,29.74,29.77,11600.0,20.0174,20.0508,19.877,19.8971,11600.0
2008-06-17 14:30:00,29.79,29.93,29.73,29.89,19400.0,19.9104,20.004,19.8703,19.9773,19400.0
2008-06-17 15:00:00,29.89,29.92,29.68,29.72,17500.0,19.9773,19.9973,19.8369,19.8637,17500.0
2008-06-17 15:30:00,29.73,29.77,29.31,29.4,69700.0,19.8703,19.8971,19.5896,19.6498,69700.0
2008-06-18 09:30:00,29.52,29.64,29.17,29.18,54700.0,19.73,19.8102,19.4961,19.5028,54700.0
2008-06-18 10:00:00,29.18,29.43,29.18,29.26,26200.0,19.5028,19.6698,19.5028,19.5562,26200.0
2008-06-18 10:30:00,29.27,29.42,29.21,29.35,27300.0,19.5629,19.6632,19.5228,19.6164,27300.0
2008-06-18 11:00:00,29.37,29.55,29.37,29.4,22500.0,19.6297,19.75,19.6297,19.6498,22500.0
2008-06-18 11:30:00,29.41,29.93,29.41,29.76,33000.0,19.6565,20.004,19.6565,19.8904,33000.0
2008-06-18 12:00:00,29.77,29.78,29.62,29.7,10200.0,19.8971,19.9038,19.7968,19.8503,10200.0
2008-06-18 12:30:00,29.71,29.77,29.51,29.6,11100.0,19.857,19.8971,19.7233,19.7835,11100.0
2008-06-18 13:00:00,29.6,29.6,29.32,29.32,13900.0,19.7835,19.7835,19.5963,19.5963,13900.0
2008-06-18 13:30:00,29.35,29.36,29.17,29.24,15500.0,19.6164,19.6231,19.4961,19.5429,15500.0
2008-06-18 14:00:00,29.22,29.26,29.18,29.18,20300.0,19.5295,19.5562,19.5028,19.5028,20300.0
2008-06-18 14:30:00,29.18,29.36,29.17,29.34,18200.0,19.5028,19.6231,19.4961,19.6097,18200.0
2008-06-18 15:00:00,29.36,29.62,29.34,29.46,19000.0,19.6231,19.7968,19.6097,19.6899,19000.0
2008-06-18 15:30:00,29.44,29.44,29.27,29.35,41900.0,19.6765,19.6765,19.5629,19.6164,41900.0
2008-06-19 09:30:00,29.26,29.74,29.24,29.44,16500.0,19.5562,19.877,19.5429,19.6765,16500.0
2008-06-19 10:00:00,29.43,29.63,29.39,29.6,17500.0,19.6698,19.8035,19.6431,19.7835,17500.0
2008-06-19 10:30:00,29.61,29.91,29.57,29.74,21000.0,19.7901,19.9907,19.7634,19.877,21000.0
2008-06-19 11:00:00,29.76,29.85,29.33,29.45,19400.0,19.8904,19.9506,19.603,19.6832,19400.0
2008-06-19 11:30:00,29.49,29.85,29.46,29.7,49500.0,19.7099,19.9506,19.6899,19.8503,49500.0
2008-06-19 12:00:00,29.67,29.8,29.65,29.77,26600.0,19.8302,19.9171,19.8169,19.8971,26600.0
2008-06-19 12:30:00,29.75,29.8,29.68,29.71,20300.0,19.8837,19.9171,19.8369,19.857,20300.0
2008-06-19 13:00:00,29.71,29.79,29.7,29.79,6900.0,19.857,19.9104,19.8503,19.9104,6900.0
2008-06-19 13:30:00,29.77,29.77,29.43,29.44,15200.0,19.8971,19.8971,19.6698,19.6765,15200.0
2008-06-19 14:00:00,29.44,29.58,29.43,29.51,70600.0,19.6765,19.7701,19.6698,19.7233,70600.0
2008-06-19 14:30:00,29.54,29.77,29.51,29.64,22700.0,19.7434,19.8971,19.7233,19.8102,22700.0
2008-06-19 15:00:00,29.64,29.82,29.64,29.69,20900.0,19.8102,19.9305,19.8102,19.8436,20900.0
2008-06-19 15:30:00,29.68,30.15,29.68,30.15,52200.0,19.8369,20.1511,19.8369,20.1511,52200.0
2008-06-20 09:30:00,30.14,30.14,29.63,29.84,180300.0,20.1444,20.1444,19.8035,19.9439,180300.0
2008-06-20 10:00:00,29.84,30.04,29.53,30.02,90800.0,19.9439,20.0775,19.7367,20.0642,90800.0
2008-06-20 10:30:00,30.02,30.32,29.92,30.25,80300.0,20.0642,20.2647,19.9973,20.2179,80300.0
2008-06-20 11:00:00,30.29,30.29,30.05,30.15,10300.0,20.2446,20.2446,20.0842,20.1511,10300.0
2008-06-20 11:30:00,30.15,30.23,30.08,30.18,15000.0,20.1511,20.2045,20.1043,20.1711,15000.0
2008-06-20 12:00:00,30.14,30.15,30.05,30.08,18600.0,20.1444,20.1511,20.0842,20.1043,18600.0
2008-06-20 12:30:00,30.12,30.12,30.0,30.1,54400.0,20.131,20.131,20.0508,20.1176,54400.0
2008-06-20 13:00:00,30.09,30.22,29.96,29.98,37500.0,20.111,20.1978,20.0241,20.0374,37500.0
2008-06-20 13:30:00,29.97,30.13,29.77,30.06,60900.0,20.0308,20.1377,19.8971,20.0909,60900.0
2008-06-20 14:00:00,30.02,30.08,29.94,30.03,21800.0,20.0642,20.1043,20.0107,20.0709,21800.0
2008-06-20 14:30:00,30.06,30.06,29.76,29.76,147500.0,20.0909,20.0909,19.8904,19.8904,147500.0
2008-06-20 15:00:00,29.8,29.91,29.61,29.61,33400.0,19.9171,19.9907,19.7901,19.7901,33400.0
2008-06-20 15:30:00,29.65,29.98,29.56,29.87,117600.0,19.8169,20.0374,19.7567,19.9639,117600.0
2008-06-23 09:30:00,30.03,30.31,29.78,30.01,32900.0,20.0709,20.258,19.9038,20.0575,32900.0
2008-06-23 10:00:00,29.99,30.1,29.82,29.97,34200.0,20.0441,20.1176,19.9305,20.0308,34200.0
2008-06-23 10:30:00,29.98,30.09,29.92,29.95,25900.0,20.0374,20.111,19.9973,20.0174,25900.0
2008-06-23 11:00:00,29.94,30.0,29.56,29.64,26300.0,20.0107,20.0508,19.7567,19.8102,26300.0
2008-06-23 11:30:00,29.66,29.77,29.6,29.75,17800.0,19.8236,19.8971,19.7835,19.8837,17800.0
2008-06-23 12:00:00,29.77,29.79,29.5,29.62,13100.0,19.8971,19.9104,19.7166,19.7968,13100.0
2008-06-23 12:30:00,29.57,29.69,29.55,29.64,9800.0,19.7634,19.8436,19.75,19.8102,9800.0
2008-06-23 13:00:00,29.67,29.77,29.58,29.6,7700.0,19.8302,19.8971,19.7701,19.7835,7700.0
2008-06-23 13:30:00,29.6,29.83,29.58,29.79,10500.0,19.7835,19.9372,19.7701,19.9104,10500.0
2008-06-23 14:00:00,29.79,29.82,29.63,29.69,25400.0,19.9104,19.9305,19.8035,19.8436,25400.0
2008-06-23 14:30:00,29.66,29.72,29.53,29.55,18900.0,19.8236,19.8637,19.7367,19.75,18900.0
2008-06-23 15:00:00,29.54,29.54,29.27,29.36,24100.0,19.7434,19.7434,19.5629,19.6231,24100.0
2008-06-23 15:30:00,29.35,29.45,29.27,29.3,54300.0,19.6164,19.6832,19.5629,19.583,54300.0
2008-06-24 09:30:00,29.53,29.53,29.18,29.25,40200.0,19.7367,19.7367,19.5028,19.5495,40200.0
2008-06-24 10:00:00,29.2,29.44,29.2,29.29,25100.0,19.5161,19.6765,19.5161,19.5763,25100.0
2008-06-24 10:30:00,29.27,30.15,29.2,30.11,56800.0,19.5629,20.1511,19.5161,20.1243,56800.0
2008-06-24 11:00:00,30.13,30.14,29.92,30.03,42100.0,20.1377,20.1444,19.9973,20.0709,42100.0
2008-06-24 11:30:00,29.98,30.5,29.87,30.48,39300.0,20.0374,20.385,19.9639,20.3716,39300.0
2008-06-24 12:00:00,30.45,30.46,30.14,30.19,16400.0,20.3516,20.3583,20.1444,20.1778,16400.0
2008-06-24 12:30:00,30.16,30.42,29.99,30.07,24300.0,20.1577,20.3315,20.0441,20.0976,24300.0
2008-06-24 13:00:00,30.02,30.1,29.79,29.81,21400.0,20.0642,20.1176,19.9104,19.9238,21400.0
2008-06-24 13:30:00,29.82,30.01,29.76,29.99,12300.0,19.9305,20.0575,19.8904,20.0441,12300.0
2008-06-24 14:00:00,30.0,30.16,29.99,30.06,14900.0,20.0508,20.1577,20.0441,20.0909,14900.0
2008-06-24 14:30:00,30.01,30.04,29.75,29.76,28500.0,20.0575,20.0775,19.8837,19.8904,28500.0
2008-06-24 15:00:00,29.77,30.28,29.77,30.07,74300.0,19.8971,20.2379,19.8971,20.0976,74300.0
2008-06-24 15:30:00,30.07,30.27,29.95,30.0,83000.0,20.0976,20.2313,20.0174,20.0508,83000.0
2008-06-25 09:30:00,30.12,30.46,30.0,30.02,41400.0,20.131,20.3583,20.0508,20.0642,41400.0
2008-06-25 10:00:00,30.02,30.45,30.01,30.42,42600.0,20.0642,20.3516,20.0575,20.3315,42600.0
2008-06-25 10:30:00,30.43,31.2,30.43,31.09,66400.0,20.3382,20.8528,20.3382,20.7793,66400.0
2008-06-25 11:00:00,31.09,31.23,31.09,31.13,64000.0,20.7793,20.8729,20.7793,20.8061,64000.0
2008-06-25 11:30:00,31.12,31.17,30.91,30.92,59200.0,20.7994,20.8328,20.659,20.6657,59200.0
2008-06-25 12:00:00,30.89,30.9,30.63,30.66,37200.0,20.6456,20.6523,20.4719,20.4919,37200.0
2008-06-25 12:30:00,30.7,30.71,30.43,30.43,34700.0,20.5187,20.5253,20.3382,20.3382,34700.0
2008-06-25 13:00:00,30.41,30.57,30.33,30.52,27200.0,20.3248,20.4318,20.2714,20.3984,27200.0
2008-06-25 13:30:00,30.53,30.6,30.5,30.5,28700.0,20.405,20.4518,20.385,20.385,28700.0
2008-06-25 14:00:00,30.5,30.81,30.33,30.33,47300.0,20.385,20.5922,20.2714,20.2714,47300.0
2008-06-25 14:30:00,30.26,30.45,30.15,30.25,45200.0,20.2246,20.3516,20.1511,20.2179,45200.0
2008-06-25 15:00:00,30.23,30.44,30.03,30.05,53100.0,20.2045,20.3449,20.0709,20.0842,53100.0
2008-06-25 15:30:00,30.06,30.29,29.72,30.12,88000.0,20.0909,20.2446,19.8637,20.131,88000.0
2008-06-26 09:30:00,29.89,29.89,29.1,29.23,71900.0,20.4839,20.4839,19.9425,20.0316,71900.0
2008-06-26 10:00:00,29.29,29.33,29.02,29.11,22400.0,20.0727,20.1002,19.8877,19.9494,22400.0
2008-06-26 10:30:00,29.09,29.13,28.94,28.95,25500.0,19.9357,19.9631,19.8329,19.8397,25500.0
2008-06-26 11:00:00,28.95,28.95,28.77,28.9,30100.0,19.8397,19.8397,19.7164,19.8055,30100.0
2008-06-26 11:30:00,28.9,29.05,28.9,29.01,12300.0,19.8055,19.9083,19.8055,19.8809,12300.0
2008-06-26 12:00:00,29.02,29.04,28.97,28.97,14900.0,19.8877,19.9014,19.8534,19.8534,14900.0
2008-06-26 12:30:00,28.97,29.03,28.91,28.91,32000.0,19.8534,19.8946,19.8123,19.8123,32000.0
2008-06-26 13:00:00,28.92,28.98,28.86,28.89,46300.0,19.8192,19.8603,19.7781,19.7986,46300.0
2008-06-26 13:30:00,28.89,28.93,28.84,28.86,37200.0,19.7986,19.826,19.7644,19.7781,37200.0
2008-06-26 14:00:00,28.84,28.87,28.5,28.57,37000.0,19.7644,19.7849,19.5313,19.5793,37000.0
2008-06-26 14:30:00,28.55,28.65,28.5,28.55,23000.0,19.5656,19.6341,19.5313,19.5656,23000.0
2008-06-26 15:00:00,28.55,28.63,28.5,28.6,50900.0,19.5656,19.6204,19.5313,19.5999,50900.0
2008-06-26 15:30:00,28.6,28.69,28.28,28.41,134000.0,19.5999,19.6616,19.3806,19.4697,134000.0
2008-06-27 09:30:00,28.28,28.41,28.08,28.24,62700.0,19.3806,19.4697,19.2435,19.3532,62700.0
2008-06-27 10:00:00,28.21,28.4,28.13,28.2,41600.0,19.3326,19.4628,19.2778,19.3258,41600.0
2008-06-27 10:30:00,28.18,28.44,28.12,28.25,39500.0,19.312,19.4902,19.2709,19.36,39500.0
2008-06-27 11:00:00,28.27,28.49,28.22,28.37,18100.0,19.3737,19.5245,19.3395,19.4423,18100.0
2008-06-27 11:30:00,28.35,28.38,28.13,28.25,35300.0,19.4286,19.4491,19.2778,19.36,35300.0
2008-06-27 12:00:00,28.26,28.4,28.18,28.35,14400.0,19.3669,19.4628,19.312,19.4286,14400.0
2008-06-27 12:30:00,28.33,28.33,28.11,28.15,42500.0,19.4148,19.4148,19.2641,19.2915,42500.0
2008-06-27 13:00:00,28.17,28.23,28.05,28.16,22300.0,19.3052,19.3463,19.223,19.2983,22300.0
2008-06-27 13:30:00,28.14,28.22,27.93,27.98,57300.0,19.2846,19.3395,19.1407,19.175,57300.0
2008-06-27 14:00:00,28.01,28.07,27.81,27.83,50000.0,19.1955,19.2367,19.0585,19.0722,50000.0
2008-06-27 14:30:00,27.83,27.97,27.82,27.84,33100.0,19.0722,19.1681,19.0653,19.079,33100.0
2008-06-27 15:00:00,27.87,27.89,27.68,27.7,62200.0,19.0996,19.1133,18.9694,18.9831,62200.0
2008-06-27 15:30:00,27.7,27.79,27.42,27.66,102300.0,18.9831,19.0448,18.7912,18.9557,102300.0
2008-06-30 09:30:00,27.64,27.64,27.15,27.39,75900.0,18.942,18.942,18.6062,18.7707,75900.0
2008-06-30 10:00:00,27.43,27.8,27.43,27.79,45800.0,18.7981,19.0516,18.7981,19.0448,45800.0
2008-06-30 10:30:00,27.79,27.99,27.79,27.98,42300.0,19.0448,19.1818,19.0448,19.175,42300.0
2008-06-30 11:00:00,27.98,28.44,27.97,28.3,45200.0,19.175,19.4902,19.1681,19.3943,45200.0
2008-06-30 11:30:00,28.29,28.29,27.9,28.06,25200.0,19.3874,19.3874,19.1202,19.2298,25200.0
2008-06-30 12:00:00,28.07,28.15,27.95,28.15,18300.0,19.2367,19.2915,19.1544,19.2915,18300.0
2008-06-30 12:30:00,28.16,28.2,28.04,28.09,44600.0,19.2983,19.3258,19.2161,19.2504,44600.0
2008-06-30 13:00:00,28.08,28.21,28.06,28.06,24600.0,19.2435,19.3326,19.2298,19.2298,24600.0
2008-06-30 13:30:00,28.02,28.02,27.7,27.7,24600.0,19.2024,19.2024,18.9831,18.9831,24600.0
2008-06-30 14:00:00,27.69,27.82,27.67,27.82,31800.0,18.9762,19.0653,18.9625,19.0653,31800.0
2008-06-30 14:30:00,27.81,27.88,27.67,27.71,20400.0,19.0585,19.1065,18.9625,18.99,20400.0
2008-06-30 15:00:00,27.72,27.85,27.66,27.78,39300.0,18.9968,19.0859,18.9557,19.0379,39300.0
2008-06-30 15:30:00,27.77,27.78,27.39,27.47,102000.0,19.0311,19.0379,18.7707,18.8255,102000.0
2008-07-01 09:30:00,27.55,27.6,27.25,27.43,59900.0,18.8803,18.9146,18.6747,18.7981,59900.0
2008-07-01 10:00:00,27.42,27.9,27.38,27.83,59500.0,18.7912,19.1202,18.7638,19.0722,59500.0
2008-07-01 10:30:00,27.86,28.09,27.85,27.9,52900.0,19.0928,19.2504,19.0859,19.1202,52900.0
2008-07-01 11:00:00,27.93,28.05,27.76,27.79,54800.0,19.1407,19.223,19.0242,19.0448,54800.0
2008-07-01 11:30:00,27.75,27.82,27.19,27.2,62200.0,19.0174,19.0653,18.6336,18.6404,62200.0
2008-07-01 12:00:00,27.2,27.2,26.44,26.58,124600.0,18.6404,18.6404,18.1196,18.2156,124600.0
2008-07-01 12:30:00,26.59,26.99,26.56,26.94,45400.0,18.2224,18.4965,18.2018,18.4623,45400.0
2008-07-01 13:00:00,26.91,27.05,26.78,26.98,36400.0,18.4417,18.5376,18.3526,18.4897,36400.0
2008-07-01 13:30:00,26.98,27.24,26.89,27.12,36300.0,18.4897,18.6679,18.428,18.5856,36300.0
2008-07-01 14:00:00,27.05,27.36,27.0,27.06,76200.0,18.5376,18.7501,18.5034,18.5445,76200.0
2008-07-01 14:30:00,27.04,27.36,26.97,27.17,72200.0,18.5308,18.7501,18.4828,18.6199,72200.0
2008-07-01 15:00:00,27.16,27.31,27.06,27.09,45400.0,18.613,18.7158,18.5445,18.5651,45400.0
2008-07-01 15:30:00,27.07,27.57,27.07,27.53,79400.0,18.5514,18.894,18.5514,18.8666,79400.0
2008-07-02 09:30:00,28.44,28.44,27.31,27.47,40300.0,19.4902,19.4902,18.7158,18.8255,40300.0
2008-07-02 10:00:00,27.47,27.51,27.15,27.17,20400.0,18.8255,18.8529,18.6062,18.6199,20400.0
2008-07-02 10:30:00,27.2,27.48,27.12,27.21,33800.0,18.6404,18.8323,18.5856,18.6473,33800.0
2008-07-02 11:00:00,27.23,27.23,26.87,26.87,16100.0,18.661,18.661,18.4143,18.4143,16100.0
2008-07-02 11:30:00,26.91,26.98,26.8,26.82,15700.0,18.4417,18.4897,18.3663,18.38,15700.0
2008-07-02 12:00:00,26.82,26.99,26.79,26.98,14800.0,18.38,18.4965,18.3595,18.4897,14800.0
2008-07-02 12:30:00,26.98,27.11,26.9,26.95,23000.0,18.4897,18.5788,18.4349,18.4691,23000.0
2008-07-02 13:00:00,26.96,27.14,26.91,27.1,27500.0,18.476,18.5993,18.4417,18.5719,27500.0
2008-07-02 13:30:00,27.1,27.29,27.1,27.19,20900.0,18.5719,18.7021,18.5719,18.6336,20900.0
2008-07-02 14:00:00,27.21,27.5,27.19,27.3,40400.0,18.6473,18.846,18.6336,18.709,40400.0
2008-07-02 14:30:00,27.28,27.41,27.21,27.38,43000.0,18.6953,18.7844,18.6473,18.7638,43000.0
2008-07-02 15:00:00,27.4,27.4,26.9,26.91,35700.0,18.7775,18.7775,18.4349,18.4417,35700.0
2008-07-02 15:30:00,26.91,26.96,26.75,26.8,70300.0,18.4417,18.476,18.3321,18.3663,70300.0
2008-07-03 08:30:00,26.8,26.8,26.8,26.8,3000.0,18.3663,18.3663,18.3663,18.3663,3000.0
2008-07-03 09:00:00,26.8,26.8,26.8,26.8,0.0,18.3663,18.3663,18.3663,18.3663,0.0
2008-07-03 09:30:00,26.94,27.12,26.72,26.75,29600.0,18.4623,18.5856,18.3115,18.3321,29600.0
2008-07-03 10:00:00,26.75,26.75,26.54,26.67,28500.0,18.3321,18.3321,18.1881,18.2772,28500.0
2008-07-03 10:30:00,26.67,26.69,26.5,26.59,34300.0,18.2772,18.2909,18.1607,18.2224,34300.0
2008-07-03 11:00:00,26.61,26.72,26.5,26.58,17100.0,18.2361,18.3115,18.1607,18.2156,17100.0
2008-07-03 11:30:00,26.59,26.59,26.26,26.28,21200.0,18.2224,18.2224,17.9963,18.01,21200.0
2008-07-03 12:00:00,26.27,26.27,26.01,26.19,40400.0,18.0031,18.0031,17.8249,17.9483,40400.0
2008-07-03 12:30:00,26.17,26.5,26.11,26.42,47900.0,17.9346,18.1607,17.8935,18.1059,47900.0
2008-07-07 09:30:00,26.87,26.88,26.23,26.31,34400.0,18.4143,18.4211,17.9757,18.0305,34400.0
2008-07-07 10:00:00,26.32,26.33,25.88,26.05,29800.0,18.0374,18.0442,17.7358,17.8523,29800.0
2008-07-07 10:30:00,25.96,26.1,25.93,25.93,24100.0,17.7907,17.8866,17.7701,17.7701,24100.0
2008-07-07 11:00:00,25.96,26.05,25.94,25.94,28000.0,17.7907,17.8523,17.777,17.777,28000.0
2008-07-07 11:30:00,25.97,26.12,25.93,25.97,34600.0,17.7975,17.9003,17.7701,17.7975,34600.0
2008-07-07 12:00:00,26.0,26.0,25.52,25.53,26800.0,17.8181,17.8181,17.4891,17.496,26800.0
2008-07-07 12:30:00,25.53,25.69,25.32,25.36,25800.0,17.496,17.6056,17.3521,17.3795,25800.0
2008-07-07 13:00:00,25.37,25.53,25.35,25.53,32900.0,17.3863,17.496,17.3726,17.496,32900.0
2008-07-07 13:30:00,25.52,25.58,25.36,25.53,42800.0,17.4891,17.5302,17.3795,17.496,42800.0
2008-07-07 14:00:00,25.53,25.7,25.52,25.58,26100.0,17.496,17.6125,17.4891,17.5302,26100.0
2008-07-07 14:30:00,25.57,25.58,25.32,25.39,25500.0,17.5234,17.5302,17.3521,17.4,25500.0
2008-07-07 15:00:00,25.41,25.88,25.39,25.86,40900.0,17.4137,17.7358,17.4,17.7221,40900.0
2008-07-07 15:30:00,25.91,26.22,25.64,25.67,121600.0,17.7564,17.9688,17.5714,17.5919,121600.0
2008-07-08 09:30:00,25.92,25.92,25.17,25.47,42400.0,17.7632,17.7632,17.2493,17.4549,42400.0
2008-07-08 10:00:00,25.43,25.7,25.42,25.68,55000.0,17.4274,17.6125,17.4206,17.5988,55000.0
2008-07-08 10:30:00,25.7,25.78,25.41,25.45,31700.0,17.6125,17.6673,17.4137,17.4412,31700.0
2008-07-08 11:00:00,25.48,25.82,25.3,25.82,36400.0,17.4617,17.6947,17.3384,17.6947,36400.0
2008-07-08 11:30:00,25.74,25.79,25.42,25.6,27500.0,17.6399,17.6742,17.4206,17.5439,27500.0
2008-07-08 12:00:00,25.55,25.97,25.55,25.95,30500.0,17.5097,17.7975,17.5097,17.7838,30500.0
2008-07-08 12:30:00,25.96,26.14,25.9,25.96,31300.0,17.7907,17.914,17.7495,17.7907,31300.0
2008-07-08 13:00:00,25.96,26.2,25.83,25.93,22300.0,17.7907,17.9551,17.7016,17.7701,22300.0
2008-07-08 13:30:00,25.93,25.96,25.81,25.86,49100.0,17.7701,17.7907,17.6879,17.7221,49100.0
2008-07-08 14:00:00,25.86,25.99,25.83,25.97,54200.0,17.7221,17.8112,17.7016,17.7975,54200.0
2008-07-08 14:30:00,25.96,26.41,25.92,26.4,60000.0,17.7907,18.0991,17.7632,18.0922,60000.0
2008-07-08 15:00:00,26.4,26.44,26.25,26.38,41400.0,18.0922,18.1196,17.9894,18.0785,41400.0
2008-07-08 15:30:00,26.4,29.71,26.36,28.39,201200.0,18.0922,20.3606,18.0648,19.456,201200.0
2008-07-09 09:30:00,28.55,28.55,27.14,27.4,117400.0,19.5656,19.5656,18.5993,18.7775,117400.0
2008-07-09 10:00:00,27.37,27.74,27.37,27.63,42900.0,18.7569,19.0105,18.7569,18.9351,42900.0
2008-07-09 10:30:00,27.6,27.63,27.0,27.07,57300.0,18.9146,18.9351,18.5034,18.5514,57300.0
2008-07-09 11:00:00,27.05,27.37,27.01,27.33,57000.0,18.5376,18.7569,18.5102,18.7295,57000.0
2008-07-09 11:30:00,27.36,27.42,27.06,27.1,44400.0,18.7501,18.7912,18.5445,18.5719,44400.0
2008-07-09 12:00:00,27.1,27.2,26.95,27.06,28900.0,18.5719,18.6404,18.4691,18.5445,28900.0
2008-07-09 12:30:00,27.05,27.09,26.78,26.95,19400.0,18.5376,18.5651,18.3526,18.4691,19400.0
2008-07-09 13:00:00,26.95,27.04,26.83,26.92,54900.0,18.4691,18.5308,18.3869,18.4486,54900.0
2008-07-09 13:30:00,26.96,26.99,26.9,26.92,18400.0,18.476,18.4965,18.4349,18.4486,18400.0
2008-07-09 14:00:00,26.92,26.95,26.8,26.87,32100.0,18.4486,18.4691,18.3663,18.4143,32100.0
2008-07-09 14:30:00,26.88,26.92,26.44,26.44,40000.0,18.4211,18.4486,18.1196,18.1196,40000.0
2008-07-09 15:00:00,26.45,26.55,26.23,26.28,35900.0,18.1265,18.195,17.9757,18.01,35900.0
2008-07-09 15:30:00,26.26,26.4,25.24,25.5,202700.0,17.9963,18.0922,17.2972,17.4754,202700.0
2008-07-10 09:30:00,26.65,26.65,25.31,26.3,59000.0,18.2635,18.2635,17.3452,18.0237,59000.0
2008-07-10 10:00:00,26.28,26.44,25.32,25.49,76900.0,18.01,18.1196,17.3521,17.4686,76900.0
2008-07-10 10:30:00,25.5,26.5,25.4,25.92,51200.0,17.4754,18.1607,17.4069,17.7632,51200.0
2008-07-10 11:00:00,25.86,26.13,25.82,25.87,21300.0,17.7221,17.9072,17.6947,17.729,21300.0
2008-07-10 11:30:00,25.88,25.95,25.8,25.86,10000.0,17.7358,17.7838,17.681,17.7221,10000.0
2008-07-10 12:00:00,25.91,26.3,25.86,26.11,20400.0,17.7564,18.0237,17.7221,17.8935,20400.0
2008-07-10 12:30:00,26.12,26.2,25.93,26.03,26700.0,17.9003,17.9551,17.7701,17.8386,26700.0
2008-07-10 13:00:00,26.04,26.38,26.04,26.36,16600.0,17.8455,18.0785,17.8455,18.0648,16600.0
2008-07-10 13:30:00,26.41,26.65,26.32,26.43,28700.0,18.0991,18.2635,18.0374,18.1128,28700.0
2008-07-10 14:00:00,26.41,26.43,25.79,25.98,21600.0,18.0991,18.1128,17.6742,17.8044,21600.0
2008-07-10 14:30:00,26.0,26.09,25.8,25.91,32700.0,17.8181,17.8798,17.681,17.7564,32700.0
2008-07-10 15:00:00,25.88,26.27,25.88,26.21,56500.0,17.7358,18.0031,17.7358,17.962,56500.0
2008-07-10 15:30:00,26.22,26.52,26.1,26.48,90900.0,17.9688,18.1744,17.8866,18.147,90900.0
2008-07-11 09:30:00,26.22,26.81,25.68,26.56,49200.0,17.9688,18.3732,17.5988,18.2018,49200.0
2008-07-11 10:00:00,26.59,26.84,26.16,26.55,59700.0,18.2224,18.3937,17.9277,18.195,59700.0
2008-07-11 10:30:00,26.75,26.89,26.41,26.57,63300.0,18.3321,18.428,18.0991,18.2087,63300.0
2008-07-11 11:00:00,26.55,26.63,26.13,26.17,53900.0,18.195,18.2498,17.9072,17.9346,53900.0
2008-07-11 11:30:00,26.15,26.56,25.94,26.56,57900.0,17.9209,18.2018,17.777,18.2018,57900.0
2008-07-11 12:00:00,26.53,26.55,26.22,26.35,30400.0,18.1813,18.195,17.9688,18.0579,30400.0
2008-07-11 12:30:00,26.36,26.5,26.17,26.24,34500.0,18.0648,18.1607,17.9346,17.9825,34500.0
2008-07-11 13:00:00,26.27,26.5,26.07,26.23,52100.0,18.0031,18.1607,17.866,17.9757,52100.0
2008-07-11 13:30:00,26.21,26.9,26.19,26.63,41900.0,17.962,18.4349,17.9483,18.2498,41900.0
2008-07-11 14:00:00,26.6,26.9,26.52,26.61,26600.0,18.2293,18.4349,18.1744,18.2361,26600.0
2008-07-11 14:30:00,26.62,27.12,26.46,27.01,35900.0,18.243,18.5856,18.1333,18.5102,35900.0
2008-07-11 15:00:00,27.02,27.48,26.81,26.92,49500.0,18.5171,18.8323,18.3732,18.4486,49500.0
2008-07-11 15:30:00,27.0,27.0,26.31,26.55,112600.0,18.5034,18.5034,18.0305,18.195,112600.0
2008-07-14 09:30:00,26.91,27.8,26.29,26.36,36900.0,18.4417,19.0516,18.0168,18.0648,36900.0
2008-07-14 10:00:00,26.37,26.59,26.01,26.12,36200.0,18.0716,18.2224,17.8249,17.9003,36200.0
2008-07-14 10:30:00,26.16,26.64,26.08,26.47,32400.0,17.9277,18.2567,17.8729,18.1402,32400.0
2008-07-14 11:00:00,26.47,26.52,26.06,26.16,27000.0,18.1402,18.1744,17.8592,17.9277,27000.0
2008-07-14 11:30:00,26.13,26.27,26.01,26.2,28900.0,17.9072,18.0031,17.8249,17.9551,28900.0
2008-07-14 12:00:00,26.2,26.44,26.05,26.38,46500.0,17.9551,18.1196,17.8523,18.0785,46500.0
2008-07-14 12:30:00,26.36,26.42,26.06,26.13,33500.0,18.0648,18.1059,17.8592,17.9072,33500.0
2008-07-14 13:00:00,26.11,26.13,25.75,25.76,37500.0,17.8935,17.9072,17.6467,17.6536,37500.0
2008-07-14 13:30:00,25.8,26.15,25.76,25.97,28400.0,17.681,17.9209,17.6536,17.7975,28400.0
2008-07-14 14:00:00,25.96,25.97,25.78,25.85,24900.0,17.7907,17.7975,17.6673,17.7153,24900.0
2008-07-14 14:30:00,25.86,25.99,25.64,25.71,24200.0,17.7221,17.8112,17.5714,17.6193,24200.0
2008-07-14 15:00:00,25.67,25.99,25.47,25.72,30800.0,17.5919,17.8112,17.4549,17.6262,30800.0
2008-07-14 15:30:00,25.73,25.94,25.3,25.41,95600.0,17.633,17.777,17.3384,17.4137,95600.0
2008-07-15 09:30:00,25.2,25.34,24.57,24.61,56400.0,17.2698,17.3658,16.8381,16.8655,56400.0
2008-07-15 10:00:00,24.65,24.65,24.21,24.51,63000.0,16.8929,16.8929,16.5914,16.797,63000.0
2008-07-15 10:30:00,24.5,25.46,24.44,25.29,58800.0,16.7901,17.448,16.749,17.3315,58800.0
2008-07-15 11:00:00,25.3,26.33,25.16,25.21,79300.0,17.3384,18.0442,17.2424,17.2767,79300.0
2008-07-15 11:30:00,25.24,25.42,24.74,25.37,61300.0,17.2972,17.4206,16.9546,17.3863,61300.0
2008-07-15 12:00:00,25.34,26.09,25.21,25.85,35700.0,17.3658,17.8798,17.2767,17.7153,35700.0
2008-07-15 12:30:00,25.82,25.94,25.4,25.86,23800.0,17.6947,17.777,17.4069,17.7221,23800.0
2008-07-15 13:00:00,25.93,26.22,25.5,25.61,49800.0,17.7701,17.9688,17.4754,17.5508,49800.0
2008-07-15 13:30:00,25.57,25.93,25.5,25.78,32900.0,17.5234,17.7701,17.4754,17.6673,32900.0
2008-07-15 14:00:00,25.77,25.88,25.6,25.72,38900.0,17.6605,17.7358,17.5439,17.6262,38900.0
2008-07-15 14:30:00,25.7,25.91,25.65,25.88,34600.0,17.6125,17.7564,17.5782,17.7358,34600.0
2008-07-15 15:00:00,25.85,26.09,25.69,25.73,40900.0,17.7153,17.8798,17.6056,17.633,40900.0
2008-07-15 15:30:00,25.7,25.74,25.22,25.3,78300.0,17.6125,17.6399,17.2835,17.3384,78300.0
2008-07-16 09:30:00,25.49,25.86,25.09,25.3,31500.0,17.4686,17.7221,17.1944,17.3384,31500.0
2008-07-16 10:00:00,25.4,25.45,24.99,25.28,29100.0,17.4069,17.4412,17.1259,17.3246,29100.0
2008-07-16 10:30:00,25.33,25.81,25.18,25.41,44800.0,17.3589,17.6879,17.2561,17.4137,44800.0
2008-07-16 11:00:00,25.38,25.59,25.28,25.45,29300.0,17.3932,17.5371,17.3246,17.4412,29300.0
2008-07-16 11:30:00,25.45,25.5,25.25,25.42,22400.0,17.4412,17.4754,17.3041,17.4206,22400.0
2008-07-16 12:00:00,25.41,25.48,25.27,25.48,32900.0,17.4137,17.4617,17.3178,17.4617,32900.0
2008-07-16 12:30:00,25.44,25.5,25.23,25.3,26200.0,17.4343,17.4754,17.2904,17.3384,26200.0
2008-07-16 13:00:00,25.33,25.65,25.33,25.58,21100.0,17.3589,17.5782,17.3589,17.5302,21100.0
2008-07-16 13:30:00,25.59,25.67,25.27,25.37,29100.0,17.5371,17.5919,17.3178,17.3863,29100.0
2008-07-16 14:00:00,25.36,25.59,25.27,25.59,47200.0,17.3795,17.5371,17.3178,17.5371,47200.0
2008-07-16 14:30:00,25.6,25.99,25.57,25.87,52300.0,17.5439,17.8112,17.5234,17.729,52300.0
2008-07-16 15:00:00,25.86,26.17,25.75,25.88,87800.0,17.7221,17.9346,17.6467,17.7358,87800.0
2008-07-16 15:30:00,25.87,26.47,25.81,26.42,219000.0,17.729,18.1402,17.6879,18.1059,219000.0
2008-07-17 09:30:00,27.89,28.05,25.53,25.94,66700.0,19.1133,19.223,17.496,17.777,66700.0
2008-07-17 10:00:00,25.94,26.06,25.4,25.78,86400.0,17.777,17.8592,17.4069,17.6673,86400.0
2008-07-17 10:30:00,25.73,26.13,25.35,25.46,48500.0,17.633,17.9072,17.3726,17.448,48500.0
2008-07-17 11:00:00,25.46,25.62,25.44,25.47,61100.0,17.448,17.5577,17.4343,17.4549,61100.0
2008-07-17 11:30:00,25.45,25.98,25.44,25.94,35100.0,17.4412,17.8044,17.4343,17.777,35100.0
2008-07-17 12:00:00,25.97,25.97,25.79,25.85,19000.0,17.7975,17.7975,17.6742,17.7153,19000.0
2008-07-17 12:30:00,25.84,26.15,25.8,26.12,17500.0,17.7084,17.9209,17.681,17.9003,17500.0
2008-07-17 13:00:00,26.1,26.46,25.95,26.18,43500.0,17.8866,18.1333,17.7838,17.9414,43500.0
2008-07-17 13:30:00,26.16,26.54,26.16,26.38,21700.0,17.9277,18.1881,17.9277,18.0785,21700.0
2008-07-17 14:00:00,26.39,26.67,26.36,26.61,34500.0,18.0853,18.2772,18.0648,18.2361,34500.0
2008-07-17 14:30:00,26.6,26.6,26.06,26.08,22200.0,18.2293,18.2293,17.8592,17.8729,22200.0
2008-07-17 15:00:00,26.11,26.39,26.11,26.32,38500.0,17.8935,18.0853,17.8935,18.0374,38500.0
2008-07-17 15:30:00,26.32,26.56,26.18,26.47,72700.0,18.0374,18.2018,17.9414,18.1402,72700.0
2008-07-18 09:30:00,27.27,27.27,26.14,26.6,108200.0,18.6884,18.6884,17.914,18.2293,108200.0
2008-07-18 10:00:00,26.59,26.81,26.47,26.48,59800.0,18.2224,18.3732,18.1402,18.147,59800.0
2008-07-18 10:30:00,26.48,26.53,26.38,26.42,46600.0,18.147,18.1813,18.0785,18.1059,46600.0
2008-07-18 11:00:00,26.42,26.62,26.35,26.53,33400.0,18.1059,18.243,18.0579,18.1813,33400.0
2008-07-18 11:30:00,26.56,26.67,26.52,26.67,14000.0,18.2018,18.2772,18.1744,18.2772,14000.0
2008-07-18 12:00:00,26.69,26.77,26.61,26.62,24200.0,18.2909,18.3458,18.2361,18.243,24200.0
2008-07-18 12:30:00,26.6,26.67,26.59,26.61,28700.0,18.2293,18.2772,18.2224,18.2361,28700.0
2008-07-18 13:00:00,26.64,26.71,26.6,26.67,42400.0,18.2567,18.3046,18.2293,18.2772,42400.0
2008-07-18 13:30:00,26.64,26.7,26.6,26.62,19900.0,18.2567,18.2978,18.2293,18.243,19900.0
2008-07-18 14:00:00,26.6,26.71,26.58,26.61,26500.0,18.2293,18.3046,18.2156,18.2361,26500.0
2008-07-18 14:30:00,26.58,26.6,26.44,26.5,23000.0,18.2156,18.2293,18.1196,18.1607,23000.0
2008-07-18 15:00:00,26.53,26.58,26.45,26.58,17300.0,18.1813,18.2156,18.1265,18.2156,17300.0
2008-07-18 15:30:00,26.63,26.74,26.41,26.43,63700.0,18.2498,18.3252,18.0991,18.1128,63700.0
2008-07-21 09:30:00,26.53,26.84,26.5,26.75,42200.0,18.1813,18.3937,18.1607,18.3321,42200.0
2008-07-21 10:00:00,26.75,26.8,26.43,26.43,34900.0,18.3321,18.3663,18.1128,18.1128,34900.0
2008-07-21 10:30:00,26.37,26.61,26.3,26.49,25000.0,18.0716,18.2361,18.0237,18.1539,25000.0
2008-07-21 11:00:00,26.5,26.83,26.41,26.79,17300.0,18.1607,18.3869,18.0991,18.3595,17300.0
2008-07-21 11:30:00,26.82,26.82,26.52,26.66,34500.0,18.38,18.38,18.1744,18.2704,34500.0
2008-07-21 12:00:00,26.63,26.93,26.63,26.87,20800.0,18.2498,18.4554,18.2498,18.4143,20800.0
2008-07-21 12:30:00,26.89,26.98,26.81,26.87,21900.0,18.428,18.4897,18.3732,18.4143,21900.0
2008-07-21 13:00:00,26.87,27.24,26.87,27.18,39200.0,18.4143,18.6679,18.4143,18.6267,39200.0
2008-07-21 13:30:00,27.17,27.2,27.11,27.14,17300.0,18.6199,18.6404,18.5788,18.5993,17300.0
2008-07-21 14:00:00,27.12,27.17,27.03,27.12,21600.0,18.5856,18.6199,18.5239,18.5856,21600.0
2008-07-21 14:30:00,27.06,27.12,26.95,27.12,18000.0,18.5445,18.5856,18.4691,18.5856,18000.0
2008-07-21 15:00:00,27.11,27.25,27.03,27.21,27600.0,18.5788,18.6747,18.5239,18.6473,27600.0
2008-07-21 15:30:00,27.18,27.25,27.1,27.19,35000.0,18.6267,18.6747,18.5719,18.6336,35000.0
2008-07-22 09:30:00,27.06,27.55,27.0,27.37,62200.0,18.5445,18.8803,18.5034,18.7569,62200.0
2008-07-22 10:00:00,27.37,28.3,27.37,28.25,92700.0,18.7569,19.3943,18.7569,19.36,92700.0
2008-07-22 10:30:00,28.27,28.39,27.78,27.89,84700.0,19.3737,19.456,19.0379,19.1133,84700.0
2008-07-22 11:00:00,27.91,28.48,27.91,28.39,93800.0,19.127,19.5176,19.127,19.456,93800.0
2008-07-22 11:30:00,28.41,28.6,28.26,28.46,54400.0,19.4697,19.5999,19.3669,19.5039,54400.0
2008-07-22 12:00:00,28.46,28.94,28.45,28.91,49300.0,19.5039,19.8329,19.4971,19.8123,49300.0
2008-07-22 12:30:00,28.91,29.0,28.62,28.65,72000.0,19.8123,19.874,19.6136,19.6341,72000.0
2008-07-22 13:00:00,28.64,28.65,28.06,28.09,45600.0,19.6273,19.6341,19.2298,19.2504,45600.0
2008-07-22 13:30:00,28.05,28.1,27.83,27.94,33500.0,19.223,19.2572,19.0722,19.1476,33500.0
2008-07-22 14:00:00,27.96,28.38,27.9,28.32,32400.0,19.1613,19.4491,19.1202,19.408,32400.0
2008-07-22 14:30:00,28.39,28.5,28.21,28.27,27000.0,19.456,19.5313,19.3326,19.3737,27000.0
2008-07-22 15:00:00,28.25,28.55,28.19,28.38,35800.0,19.36,19.5656,19.3189,19.4491,35800.0
2008-07-22 15:30:00,28.36,28.67,28.33,28.56,127300.0,19.4354,19.6479,19.4148,19.5725,127300.0
2008-07-23 09:30:00,28.41,29.27,27.93,29.06,61600.0,19.4697,20.059,19.1407,19.9151,61600.0
2008-07-23 10:00:00,29.07,29.53,28.95,29.44,34600.0,19.922,20.2372,19.8397,20.1755,34600.0
2008-07-23 10:30:00,29.45,29.53,29.03,29.07,63100.0,20.1824,20.2372,19.8946,19.922,63100.0
2008-07-23 11:00:00,29.08,29.2,28.87,28.92,48700.0,19.9288,20.0111,19.7849,19.8192,48700.0
2008-07-23 11:30:00,28.91,29.08,28.61,28.73,40700.0,19.8123,19.9288,19.6067,19.689,40700.0
2008-07-23 12:00:00,28.76,29.2,28.65,29.15,40000.0,19.7095,20.0111,19.6341,19.9768,40000.0
2008-07-23 12:30:00,29.15,29.18,28.94,29.01,55000.0,19.9768,19.9974,19.8329,19.8809,55000.0
2008-07-23 13:00:00,28.98,29.01,28.74,28.96,46900.0,19.8603,19.8809,19.6958,19.8466,46900.0
2008-07-23 13:30:00,28.96,29.43,28.86,28.88,36600.0,19.8466,20.1687,19.7781,19.7918,36600.0
2008-07-23 14:00:00,28.83,29.4,28.83,29.35,20800.0,19.7575,20.1481,19.7575,20.1139,20800.0
2008-07-23 14:30:00,29.38,29.52,29.23,29.23,41600.0,20.1344,20.2304,20.0316,20.0316,41600.0
2008-07-23 15:00:00,29.26,29.37,29.06,29.2,45300.0,20.0522,20.1276,19.9151,20.0111,45300.0
2008-07-23 15:30:00,29.22,29.48,29.19,29.31,64000.0,20.0248,20.203,20.0042,20.0865,64000.0
2008-07-24 09:30:00,28.2,29.19,28.0,29.07,149000.0,19.3258,20.0042,19.1887,19.922,149000.0
2008-07-24 10:00:00,29.08,29.11,28.27,28.42,154900.0,19.9288,19.9494,19.3737,19.4765,154900.0
2008-07-24 10:30:00,28.44,28.61,28.14,28.55,53000.0,19.4902,19.6067,19.2846,19.5656,53000.0
2008-07-24 11:00:00,28.55,28.59,28.11,28.22,70000.0,19.5656,19.593,19.2641,19.3395,70000.0
2008-07-24 11:30:00,28.22,28.52,28.09,28.17,40800.0,19.3395,19.5451,19.2504,19.3052,40800.0
2008-07-24 12:00:00,28.18,28.26,28.0,28.09,42700.0,19.312,19.3669,19.1887,19.2504,42700.0
2008-07-24 12:30:00,28.1,28.26,28.06,28.08,48200.0,19.2572,19.3669,19.2298,19.2435,48200.0
2008-07-24 13:00:00,28.07,28.25,27.96,27.96,55700.0,19.2367,19.36,19.1613,19.1613,55700.0
2008-07-24 13:30:00,27.96,28.05,27.85,28.03,27500.0,19.1613,19.223,19.0859,19.2093,27500.0
2008-07-24 14:00:00,28.01,28.05,27.62,27.9,71800.0,19.1955,19.223,18.9283,19.1202,71800.0
2008-07-24 14:30:00,27.9,27.91,27.67,27.78,71300.0,19.1202,19.127,18.9625,19.0379,71300.0
2008-07-24 15:00:00,27.76,27.98,27.45,27.45,80900.0,19.0242,19.175,18.8118,18.8118,80900.0
2008-07-24 15:30:00,27.45,27.45,26.62,27.01,238900.0,18.8118,18.8118,18.243,18.5102,238900.0
2008-07-25 09:30:00,26.62,26.79,26.0,26.5,168200.0,18.243,18.3595,17.8181,18.1607,168200.0
2008-07-25 10:00:00,26.5,26.61,25.92,25.92,156600.0,18.1607,18.2361,17.7632,17.7632,156600.0
2008-07-25 10:30:00,25.92,26.35,25.83,26.28,129600.0,17.7632,18.0579,17.7016,18.01,129600.0
2008-07-25 11:00:00,26.28,26.29,26.13,26.28,149400.0,18.01,18.0168,17.9072,18.01,149400.0
2008-07-25 11:30:00,26.29,26.38,26.2,26.29,110300.0,18.0168,18.0785,17.9551,18.0168,110300.0
2008-07-25 12:00:00,26.3,26.37,26.24,26.3,46400.0,18.0237,18.0716,17.9825,18.0237,46400.0
2008-07-25 12:30:00,26.31,26.55,26.18,26.45,92800.0,18.0305,18.195,17.9414,18.1265,92800.0
2008-07-25 13:00:00,26.49,26.6,26.2,26.33,69800.0,18.1539,18.2293,17.9551,18.0442,69800.0
2008-07-25 13:30:00,26.3,26.3,26.01,26.05,48700.0,18.0237,18.0237,17.8249,17.8523,48700.0
2008-07-25 14:00:00,26.04,26.1,25.77,25.8,91900.0,17.8455,17.8866,17.6605,17.681,91900.0
2008-07-25 14:30:00,25.79,26.14,25.75,26.09,55200.0,17.6742,17.914,17.6467,17.8798,55200.0
2008-07-25 15:00:00,26.06,26.27,26.0,26.25,82500.0,17.8592,18.0031,17.8181,17.9894,82500.0
2008-07-25 15:30:00,26.24,26.25,25.6,25.99,153800.0,17.9825,17.9894,17.5439,17.8112,153800.0
2008-07-28 09:30:00,25.89,26.3,25.85,26.19,53500.0,17.7427,18.0237,17.7153,17.9483,53500.0
2008-07-28 10:00:00,26.19,26.25,25.93,26.03,27400.0,17.9483,17.9894,17.7701,17.8386,27400.0
2008-07-28 10:30:00,26.1,26.1,25.83,25.84,24600.0,17.8866,17.8866,17.7016,17.7084,24600.0
2008-07-28 11:00:00,25.85,25.87,25.41,25.53,37000.0,17.7153,17.729,17.4137,17.496,37000.0
2008-07-28 11:30:00,25.5,25.79,25.38,25.79,29600.0,17.4754,17.6742,17.3932,17.6742,29600.0
2008-07-28 12:00:00,25.77,25.91,25.7,25.8,35600.0,17.6605,17.7564,17.6125,17.681,35600.0
2008-07-28 12:30:00,25.85,25.99,25.5,25.52,39700.0,17.7153,17.8112,17.4754,17.4891,39700.0
2008-07-28 13:00:00,25.55,25.69,25.49,25.62,30300.0,17.5097,17.6056,17.4686,17.5577,30300.0
2008-07-28 13:30:00,25.64,25.68,25.49,25.5,35200.0,17.5714,17.5988,17.4686,17.4754,35200.0
2008-07-28 14:00:00,25.49,25.6,25.31,25.35,29600.0,17.4686,17.5439,17.3452,17.3726,29600.0
2008-07-28 14:30:00,25.34,25.48,25.27,25.28,52000.0,17.3658,17.4617,17.3178,17.3246,52000.0
2008-07-28 15:00:00,25.3,25.35,25.16,25.18,37400.0,17.3384,17.3726,17.2424,17.2561,37400.0
2008-07-28 15:30:00,25.21,25.27,25.0,25.06,99800.0,17.2767,17.3178,17.1328,17.1739,99800.0
2008-07-29 09:30:00,24.89,25.22,24.75,24.9,62800.0,17.0574,17.2835,16.9614,17.0642,62800.0
2008-07-29 10:00:00,24.91,25.31,24.86,24.88,77700.0,17.0711,17.3452,17.0368,17.0505,77700.0
2008-07-29 10:30:00,24.92,25.23,24.9,25.06,71800.0,17.0779,17.2904,17.0642,17.1739,71800.0
2008-07-29 11:00:00,25.04,25.14,24.99,25.08,52300.0,17.1602,17.2287,17.1259,17.1876,52300.0
2008-07-29 11:30:00,25.07,25.47,25.06,25.37,69100.0,17.1807,17.4549,17.1739,17.3863,69100.0
2008-07-29 12:00:00,25.39,25.55,25.35,25.43,59000.0,17.4,17.5097,17.3726,17.4274,59000.0
2008-07-29 12:30:00,25.45,25.51,25.31,25.5,56300.0,17.4412,17.4823,17.3452,17.4754,56300.0
2008-07-29 13:00:00,25.47,25.55,25.41,25.48,55100.0,17.4549,17.5097,17.4137,17.4617,55100.0
2008-07-29 13:30:00,25.49,25.89,25.48,25.86,69400.0,17.4686,17.7427,17.4617,17.7221,69400.0
2008-07-29 14:00:00,25.84,26.09,25.63,26.02,72700.0,17.7084,17.8798,17.5645,17.8318,72700.0
2008-07-29 14:30:00,26.0,26.14,25.92,26.01,58800.0,17.8181,17.914,17.7632,17.8249,58800.0
2008-07-29 15:00:00,26.01,26.38,25.98,26.28,63200.0,17.8249,18.0785,17.8044,18.01,63200.0
2008-07-29 15:30:00,26.29,26.69,26.09,26.47,162100.0,18.0168,18.2909,17.8798,18.1402,162100.0
2008-07-30 09:30:00,27.02,27.02,25.92,25.97,130500.0,18.5171,18.5171,17.7632,17.7975,130500.0
2008-07-30 10:00:00,25.93,26.06,25.6,25.77,159500.0,17.7701,17.8592,17.5439,17.6605,159500.0
2008-07-30 10:30:00,25.77,25.79,25.41,25.61,153700.0,17.6605,17.6742,17.4137,17.5508,153700.0
2008-07-30 11:00:00,25.59,25.75,25.55,25.62,48700.0,17.5371,17.6467,17.5097,17.5577,48700.0
2008-07-30 11:30:00,25.63,25.65,25.51,25.52,86500.0,17.5645,17.5782,17.4823,17.4891,86500.0
2008-07-30 12:00:00,25.52,25.54,25.12,25.15,69100.0,17.4891,17.5028,17.215,17.2356,69100.0
2008-07-30 12:30:00,25.15,25.31,25.0,25.24,73500.0,17.2356,17.3452,17.1328,17.2972,73500.0
2008-07-30 13:00:00,25.24,25.7,25.23,25.65,87400.0,17.2972,17.6125,17.2904,17.5782,87400.0
2008-07-30 13:30:00,25.64,25.64,25.21,25.26,36900.0,17.5714,17.5714,17.2767,17.3109,36900.0
2008-07-30 14:00:00,25.28,25.54,25.19,25.49,57400.0,17.3246,17.5028,17.263,17.4686,57400.0
2008-07-30 14:30:00,25.5,25.7,25.13,25.18,91800.0,17.4754,17.6125,17.2219,17.2561,91800.0
2008-07-30 15:00:00,25.17,25.51,25.01,25.36,103600.0,17.2493,17.4823,17.1396,17.3795,103600.0
2008-07-30 15:30:00,25.37,25.7,25.34,25.52,70500.0,17.3863,17.6125,17.3658,17.4891,70500.0
2008-07-31 09:30:00,25.6,26.48,25.31,25.4,117600.0,17.5439,18.147,17.3452,17.4069,117600.0
2008-07-31 10:00:00,25.37,25.7,25.36,25.63,36200.0,17.3863,17.6125,17.3795,17.5645,36200.0
2008-07-31 10:30:00,25.65,25.65,25.36,25.4,22700.0,17.5782,17.5782,17.3795,17.4069,22700.0
2008-07-31 11:00:00,25.4,25.44,25.18,25.18,32300.0,17.4069,17.4343,17.2561,17.2561,32300.0
2008-07-31 11:30:00,25.14,25.36,25.03,25.27,37300.0,17.2287,17.3795,17.1533,17.3178,37300.0
2008-07-31 12:00:00,25.27,25.32,24.93,25.11,32900.0,17.3178,17.3521,17.0848,17.2081,32900.0
2008-07-31 12:30:00,25.11,25.17,25.04,25.08,22000.0,17.2081,17.2493,17.1602,17.1876,22000.0
2008-07-31 13:00:00,25.11,25.19,25.08,25.08,25300.0,17.2081,17.263,17.1876,17.1876,25300.0
2008-07-31 13:30:00,25.08,25.26,25.07,25.12,20700.0,17.1876,17.3109,17.1807,17.215,20700.0
2008-07-31 14:00:00,25.15,25.3,25.12,25.16,40600.0,17.2356,17.3384,17.215,17.2424,40600.0
2008-07-31 14:30:00,25.14,25.26,25.06,25.06,61400.0,17.2287,17.3109,17.1739,17.1739,61400.0
2008-07-31 15:00:00,25.08,25.13,24.83,24.93,91300.0,17.1876,17.2219,17.0163,17.0848,91300.0
2008-07-31 15:30:00,24.93,24.93,24.63,24.77,104300.0,17.0848,17.0848,16.8792,16.9751,104300.0
2008-08-01 09:30:00,25.0,25.0,24.21,24.25,126100.0,17.1328,17.1328,16.5914,16.6188,126100.0
2008-08-01 10:00:00,24.26,24.34,24.13,24.19,80300.0,16.6256,16.6805,16.5365,16.5777,80300.0
2008-08-01 10:30:00,24.18,24.4,24.07,24.07,114000.0,16.5708,16.7216,16.4954,16.4954,114000.0
2008-08-01 11:00:00,24.08,24.24,23.87,24.1,74200.0,16.5023,16.6119,16.3584,16.516,74200.0
2008-08-01 11:30:00,24.17,24.2,23.95,24.06,61100.0,16.564,16.5845,16.4132,16.4886,61100.0
2008-08-01 12:00:00,24.05,24.18,23.98,24.1,73100.0,16.4817,16.5708,16.4337,16.516,73100.0
2008-08-01 12:30:00,24.1,24.12,23.94,23.96,63400.0,16.516,16.5297,16.4063,16.42,63400.0
2008-08-01 13:00:00,23.95,24.0,23.9,23.97,49100.0,16.4132,16.4475,16.3789,16.4269,49100.0
2008-08-01 13:30:00,24.0,24.03,23.93,24.01,41100.0,16.4475,16.468,16.3995,16.4543,41100.0
2008-08-01 14:00:00,24.01,24.02,23.91,24.0,40600.0,16.4543,16.4612,16.3858,16.4475,40600.0
2008-08-01 14:30:00,24.01,24.03,23.96,24.0,68100.0,16.4543,16.468,16.42,16.4475,68100.0
2008-08-01 15:00:00,24.0,24.03,23.86,24.0,112600.0,16.4475,16.468,16.3515,16.4475,112600.0
2008-08-01 15:30:00,24.03,24.08,23.94,24.0,169900.0,16.468,16.5023,16.4063,16.4475,169900.0
2008-08-04 09:30:00,23.82,24.94,23.5,23.5,54600.0,16.3241,17.0916,16.1048,16.1048,54600.0
2008-08-04 10:00:00,23.55,23.55,23.17,23.35,36300.0,16.1391,16.1391,15.8786,16.002,36300.0
2008-08-04 10:30:00,23.34,23.41,23.16,23.19,46400.0,15.9951,16.0431,15.8718,15.8924,46400.0
2008-08-04 11:00:00,23.18,23.18,22.9,22.94,65200.0,15.8855,15.8855,15.6936,15.721,65200.0
2008-08-04 11:30:00,22.9,23.33,22.9,23.08,50200.0,15.6936,15.9883,15.6936,15.817,50200.0
2008-08-04 12:00:00,23.08,23.19,23.02,23.15,75900.0,15.817,15.8924,15.7758,15.8649,75900.0
2008-08-04 12:30:00,23.15,23.2,23.08,23.15,35100.0,15.8649,15.8992,15.817,15.8649,35100.0
2008-08-04 13:00:00,23.11,23.17,23.05,23.14,30800.0,15.8375,15.8786,15.7964,15.8581,30800.0
2008-08-04 13:30:00,23.14,23.24,23.11,23.16,49600.0,15.8581,15.9266,15.8375,15.8718,49600.0
2008-08-04 14:00:00,23.16,23.23,23.13,23.19,32500.0,15.8718,15.9198,15.8512,15.8924,32500.0
2008-08-04 14:30:00,23.17,23.3,23.15,23.24,33200.0,15.8786,15.9677,15.8649,15.9266,33200.0
2008-08-04 15:00:00,23.25,23.29,23.06,23.06,50800.0,15.9335,15.9609,15.8033,15.8033,50800.0
2008-08-04 15:30:00,23.05,23.3,23.05,23.07,99900.0,15.7964,15.9677,15.7964,15.8101,99900.0
2008-08-05 09:30:00,22.96,23.69,22.96,23.54,81900.0,15.7347,16.235,15.7347,16.1322,81900.0
2008-08-05 10:00:00,23.57,24.07,23.57,23.87,105500.0,16.1528,16.4954,16.1528,16.3584,105500.0
2008-08-05 10:30:00,23.88,23.91,23.68,23.82,91400.0,16.3652,16.3858,16.2282,16.3241,91400.0
2008-08-05 11:00:00,23.85,23.88,23.69,23.79,88500.0,16.3447,16.3652,16.235,16.3035,88500.0
2008-08-05 11:30:00,23.77,23.77,23.49,23.51,47400.0,16.2898,16.2898,16.0979,16.1116,47400.0
2008-08-05 12:00:00,23.53,23.68,23.48,23.6,46700.0,16.1254,16.2282,16.0911,16.1733,46700.0
2008-08-05 12:30:00,23.62,23.74,23.58,23.64,42800.0,16.187,16.2693,16.1596,16.2007,42800.0
2008-08-05 13:00:00,23.64,23.74,23.58,23.72,48000.0,16.2007,16.2693,16.1596,16.2556,48000.0
2008-08-05 13:30:00,23.75,23.75,23.6,23.68,60600.0,16.2761,16.2761,16.1733,16.2282,60600.0
2008-08-05 14:00:00,23.66,24.02,23.63,23.75,132200.0,16.2144,16.4612,16.1939,16.2761,132200.0
2008-08-05 14:30:00,23.74,23.89,23.61,23.81,118800.0,16.2693,16.3721,16.1802,16.3172,118800.0
2008-08-05 15:00:00,23.83,23.97,23.76,23.92,56500.0,16.3309,16.4269,16.283,16.3926,56500.0
2008-08-05 15:30:00,23.92,24.06,23.8,23.95,172800.0,16.3926,16.4886,16.3104,16.4132,172800.0
2008-08-06 09:30:00,24.23,24.23,23.64,23.87,40500.0,16.6051,16.6051,16.2007,16.3584,40500.0
2008-08-06 10:00:00,23.87,23.91,23.6,23.7,30500.0,16.3584,16.3858,16.1733,16.2419,30500.0
2008-08-06 10:30:00,23.69,23.85,23.5,23.51,36400.0,16.235,16.3447,16.1048,16.1116,36400.0
2008-08-06 11:00:00,23.5,23.53,23.29,23.5,78600.0,16.1048,16.1254,15.9609,16.1048,78600.0
2008-08-06 11:30:00,23.53,23.53,23.39,23.52,48500.0,16.1254,16.1254,16.0294,16.1185,48500.0
2008-08-06 12:00:00,23.51,23.6,23.35,23.35,44700.0,16.1116,16.1733,16.002,16.002,44700.0
2008-08-06 12:30:00,23.35,23.36,23.12,23.17,70100.0,16.002,16.0089,15.8444,15.8786,70100.0
2008-08-06 13:00:00,23.15,23.22,23.12,23.17,43500.0,15.8649,15.9129,15.8444,15.8786,43500.0
2008-08-06 13:30:00,23.19,23.21,23.1,23.2,39600.0,15.8924,15.9061,15.8307,15.8992,39600.0
2008-08-06 14:00:00,23.21,23.21,22.99,23.1,92900.0,15.9061,15.9061,15.7553,15.8307,92900.0
2008-08-06 14:30:00,23.1,23.21,23.09,23.12,78500.0,15.8307,15.9061,15.8238,15.8444,78500.0
2008-08-06 15:00:00,23.13,23.15,23.04,23.11,94600.0,15.8512,15.8649,15.7896,15.8375,94600.0
2008-08-06 15:30:00,23.11,23.22,23.06,23.19,99700.0,15.8375,15.9129,15.8033,15.8924,99700.0
2008-08-07 09:30:00,24.23,24.24,22.57,22.58,116600.0,16.6051,16.6119,15.4675,15.4743,116600.0
2008-08-07 10:00:00,22.58,22.7,22.32,22.38,137900.0,15.4743,15.5565,15.2961,15.3372,137900.0
2008-08-07 10:30:00,22.35,22.77,22.27,22.29,141700.0,15.3167,15.6045,15.2619,15.2756,141700.0
2008-08-07 11:00:00,22.29,22.31,22.06,22.27,153300.0,15.2756,15.2893,15.1179,15.2619,153300.0
2008-08-07 11:30:00,22.29,22.29,22.05,22.07,68900.0,15.2756,15.2756,15.1111,15.1248,68900.0
2008-08-07 12:00:00,22.06,22.06,21.82,22.04,72500.0,15.1179,15.1179,14.9535,15.1042,72500.0
2008-08-07 12:30:00,21.98,22.12,21.97,22.01,100000.0,15.0631,15.1591,15.0563,15.0837,100000.0
2008-08-07 13:00:00,22.01,22.25,21.95,22.1,171100.0,15.0837,15.2482,15.0426,15.1454,171100.0
2008-08-07 13:30:00,22.1,22.13,22.03,22.05,71000.0,15.1454,15.1659,15.0974,15.1111,71000.0
2008-08-07 14:00:00,22.05,22.08,22.0,22.0,51400.0,15.1111,15.1317,15.0768,15.0768,51400.0
2008-08-07 14:30:00,22.03,22.06,21.95,22.0,77000.0,15.0974,15.1179,15.0426,15.0768,77000.0
2008-08-07 15:00:00,22.0,22.04,21.84,21.9,110600.0,15.0768,15.1042,14.9672,15.0083,110600.0
2008-08-07 15:30:00,21.9,22.0,21.76,22.0,301800.0,15.0083,15.0768,14.9124,15.0768,301800.0
2008-08-08 09:30:00,21.83,22.2,21.78,21.95,192600.0,14.9603,15.2139,14.9261,15.0426,192600.0
2008-08-08 10:00:00,21.95,22.26,21.85,22.22,145700.0,15.0426,15.255,14.974,15.2276,145700.0
2008-08-08 10:30:00,22.22,22.29,22.08,22.23,68200.0,15.2276,15.2756,15.1317,15.2345,68200.0
2008-08-08 11:00:00,22.24,22.57,22.2,22.48,107200.0,15.2413,15.4675,15.2139,15.4058,107200.0
2008-08-08 11:30:00,22.46,22.62,22.17,22.27,104200.0,15.3921,15.5017,15.1933,15.2619,104200.0
2008-08-08 12:00:00,22.27,22.42,22.2,22.34,34300.0,15.2619,15.3647,15.2139,15.3098,34300.0
2008-08-08 12:30:00,22.32,22.44,22.28,22.41,29100.0,15.2961,15.3784,15.2687,15.3578,29100.0
2008-08-08 13:00:00,22.4,22.41,22.29,22.33,22600.0,15.351,15.3578,15.2756,15.303,22600.0
2008-08-08 13:30:00,22.36,22.6,22.32,22.56,43900.0,15.3235,15.488,15.2961,15.4606,43900.0
2008-08-08 14:00:00,22.55,22.79,22.55,22.77,43300.0,15.4538,15.6182,15.4538,15.6045,43300.0
2008-08-08 14:30:00,22.77,22.85,22.63,22.65,53600.0,15.6045,15.6593,15.5086,15.5223,53600.0
2008-08-08 15:00:00,22.65,22.75,22.58,22.62,45600.0,15.5223,15.5908,15.4743,15.5017,45600.0
2008-08-08 15:30:00,22.62,22.95,22.5,22.59,116700.0,15.5017,15.7279,15.4195,15.4812,116700.0
2008-08-11 09:30:00,24.16,24.16,23.15,23.58,122700.0,16.5571,16.5571,15.8649,16.1596,122700.0
2008-08-11 10:00:00,23.63,23.94,23.52,23.85,67400.0,16.1939,16.4063,16.1185,16.3447,67400.0
2008-08-11 10:30:00,23.83,23.88,23.77,23.85,42900.0,16.3309,16.3652,16.2898,16.3447,42900.0
2008-08-11 11:00:00,23.85,23.98,23.81,23.98,85300.0,16.3447,16.4337,16.3172,16.4337,85300.0
2008-08-11 11:30:00,23.99,24.24,23.97,24.08,70900.0,16.4406,16.6119,16.4269,16.5023,70900.0
2008-08-11 12:00:00,24.08,24.38,24.04,24.3,302600.0,16.5023,16.7079,16.4749,16.653,302600.0
2008-08-11 12:30:00,24.3,24.36,24.16,24.27,70500.0,16.653,16.6942,16.5571,16.6325,70500.0
2008-08-11 13:00:00,24.27,24.36,24.08,24.28,79800.0,16.6325,16.6942,16.5023,16.6393,79800.0
2008-08-11 13:30:00,24.29,24.36,24.2,24.23,99500.0,16.6462,16.6942,16.5845,16.6051,99500.0
2008-08-11 14:00:00,24.21,24.25,24.04,24.14,66800.0,16.5914,16.6188,16.4749,16.5434,66800.0
2008-08-11 14:30:00,24.11,24.2,23.83,24.08,69400.0,16.5228,16.5845,16.3309,16.5023,69400.0
2008-08-11 15:00:00,24.09,24.13,23.79,23.84,60100.0,16.5091,16.5365,16.3035,16.3378,60100.0
2008-08-11 15:30:00,23.85,24.04,23.66,24.03,87000.0,16.3447,16.4749,16.2144,16.468,87000.0
2008-08-12 09:30:00,24.0,24.65,23.67,23.88,102800.0,16.4475,16.8929,16.2213,16.3652,102800.0
2008-08-12 10:00:00,23.88,24.14,23.81,23.81,87900.0,16.3652,16.5434,16.3172,16.3172,87900.0
2008-08-12 10:30:00,23.8,23.9,23.65,23.73,86100.0,16.3104,16.3789,16.2076,16.2624,86100.0
2008-08-12 11:00:00,23.72,24.02,23.7,24.02,93200.0,16.2556,16.4612,16.2419,16.4612,93200.0
2008-08-12 11:30:00,23.99,24.0,23.78,23.81,49100.0,16.4406,16.4475,16.2967,16.3172,49100.0
2008-08-12 12:00:00,23.82,23.88,23.7,23.73,39900.0,16.3241,16.3652,16.2419,16.2624,39900.0
2008-08-12 12:30:00,23.72,23.83,23.62,23.77,45900.0,16.2556,16.3309,16.187,16.2898,45900.0
2008-08-12 13:00:00,23.78,24.0,23.76,23.98,60600.0,16.2967,16.4475,16.283,16.4337,60600.0
2008-08-12 13:30:00,23.94,24.03,23.89,23.98,52400.0,16.4063,16.468,16.3721,16.4337,52400.0
2008-08-12 14:00:00,23.99,24.12,23.95,24.03,86900.0,16.4406,16.5297,16.4132,16.468,86900.0
2008-08-12 14:30:00,24.02,24.03,23.93,23.93,84100.0,16.4612,16.468,16.3995,16.3995,84100.0
2008-08-12 15:00:00,23.93,23.94,23.67,23.88,77500.0,16.3995,16.4063,16.2213,16.3652,77500.0
2008-08-12 15:30:00,23.87,24.2,23.74,24.17,105700.0,16.3584,16.5845,16.2693,16.564,105700.0
2008-08-13 09:30:00,24.1,24.2,23.7,23.92,92200.0,16.516,16.5845,16.2419,16.3926,92200.0
2008-08-13 10:00:00,23.89,24.13,23.85,24.03,66700.0,16.3721,16.5365,16.3447,16.468,66700.0
2008-08-13 10:30:00,24.02,24.11,23.9,24.1,40800.0,16.4612,16.5228,16.3789,16.516,40800.0
2008-08-13 11:00:00,24.1,24.1,23.88,23.88,39500.0,16.516,16.516,16.3652,16.3652,39500.0
2008-08-13 11:30:00,23.88,23.88,23.72,23.75,59500.0,16.3652,16.3652,16.2556,16.2761,59500.0
2008-08-13 12:00:00,23.76,23.92,23.67,23.85,51800.0,16.283,16.3926,16.2213,16.3447,51800.0
2008-08-13 12:30:00,23.85,24.09,23.82,23.93,42900.0,16.3447,16.5091,16.3241,16.3995,42900.0
2008-08-13 13:00:00,23.96,24.08,23.85,24.07,39200.0,16.42,16.5023,16.3447,16.4954,39200.0
2008-08-13 13:30:00,24.07,24.11,23.96,24.06,87000.0,16.4954,16.5228,16.42,16.4886,87000.0
2008-08-13 14:00:00,24.05,24.1,24.03,24.08,85700.0,16.4817,16.516,16.468,16.5023,85700.0
2008-08-13 14:30:00,24.06,24.18,24.01,24.1,106500.0,16.4886,16.5708,16.4543,16.516,106500.0
2008-08-13 15:00:00,24.11,24.14,24.0,24.09,102100.0,16.5228,16.5434,16.4475,16.5091,102100.0
2008-08-13 15:30:00,24.08,24.09,23.86,23.93,104900.0,16.5023,16.5091,16.3515,16.3995,104900.0
2008-08-14 09:30:00,23.87,24.25,23.84,24.12,41500.0,16.3584,16.6188,16.3378,16.5297,41500.0
2008-08-14 10:00:00,24.12,24.25,23.99,24.2,41500.0,16.5297,16.6188,16.4406,16.5845,41500.0
2008-08-14 10:30:00,24.24,24.58,24.24,24.44,50000.0,16.6119,16.8449,16.6119,16.749,50000.0
2008-08-14 11:00:00,24.45,24.81,24.39,24.65,21100.0,16.7558,17.0026,16.7147,16.8929,21100.0
2008-08-14 11:30:00,24.68,24.77,24.65,24.73,34300.0,16.9135,16.9751,16.8929,16.9477,34300.0
2008-08-14 12:00:00,24.7,24.88,24.67,24.83,24700.0,16.9272,17.0505,16.9066,17.0163,24700.0
2008-08-14 12:30:00,24.84,25.0,24.76,24.76,49500.0,17.0231,17.1328,16.9683,16.9683,49500.0
2008-08-14 13:00:00,24.76,24.84,24.62,24.65,26300.0,16.9683,17.0231,16.8723,16.8929,26300.0
2008-08-14 13:30:00,24.62,24.71,24.54,24.68,17800.0,16.8723,16.934,16.8175,16.9135,17800.0
2008-08-14 14:00:00,24.69,24.8,24.68,24.7,26700.0,16.9203,16.9957,16.9135,16.9272,26700.0
2008-08-14 14:30:00,24.7,24.71,24.51,24.53,26100.0,16.9272,16.934,16.797,16.8107,26100.0
2008-08-14 15:00:00,24.51,24.51,24.39,24.39,45000.0,16.797,16.797,16.7147,16.7147,45000.0
2008-08-14 15:30:00,24.43,24.63,24.37,24.58,56900.0,16.7421,16.8792,16.701,16.8449,56900.0
2008-08-15 09:30:00,24.99,25.19,24.7,24.83,134600.0,17.1259,17.263,16.9272,17.0163,134600.0
2008-08-15 10:00:00,24.82,25.1,24.67,25.03,63000.0,17.0094,17.2013,16.9066,17.1533,63000.0
2008-08-15 10:30:00,25.0,25.04,24.89,25.02,71800.0,17.1328,17.1602,17.0574,17.1465,71800.0
2008-08-15 11:00:00,25.0,25.01,24.93,24.97,46200.0,17.1328,17.1396,17.0848,17.1122,46200.0
2008-08-15 11:30:00,24.96,25.0,24.7,24.73,42500.0,17.1053,17.1328,16.9272,16.9477,42500.0
2008-08-15 12:00:00,24.73,24.76,24.58,24.58,25100.0,16.9477,16.9683,16.8449,16.8449,25100.0
2008-08-15 12:30:00,24.61,24.84,24.56,24.81,19400.0,16.8655,17.0231,16.8312,17.0026,19400.0
2008-08-15 13:00:00,24.82,24.83,24.61,24.65,21800.0,17.0094,17.0163,16.8655,16.8929,21800.0
2008-08-15 13:30:00,24.62,24.7,24.57,24.67,32100.0,16.8723,16.9272,16.8381,16.9066,32100.0
2008-08-15 14:00:00,24.67,24.69,24.51,24.52,37900.0,16.9066,16.9203,16.797,16.8038,37900.0
2008-08-15 14:30:00,24.53,24.54,24.39,24.44,34300.0,16.8107,16.8175,16.7147,16.749,34300.0
2008-08-15 15:00:00,24.44,24.65,24.42,24.59,41100.0,16.749,16.8929,16.7353,16.8518,41100.0
2008-08-15 15:30:00,24.59,24.82,24.5,24.77,61900.0,16.8518,17.0094,16.7901,16.9751,61900.0
2008-08-18 09:30:00,24.84,24.84,24.3,24.47,53300.0,17.0231,17.0231,16.653,16.7695,53300.0
2008-08-18 10:00:00,24.46,24.72,24.43,24.61,48700.0,16.7627,16.9409,16.7421,16.8655,48700.0
2008-08-18 10:30:00,24.59,25.0,24.57,24.94,41400.0,16.8518,17.1328,16.8381,17.0916,41400.0
2008-08-18 11:00:00,24.93,24.99,24.8,24.85,21500.0,17.0848,17.1259,16.9957,17.03,21500.0
2008-08-18 11:30:00,24.88,24.92,24.67,24.67,18800.0,17.0505,17.0779,16.9066,16.9066,18800.0
2008-08-18 12:00:00,24.7,24.89,24.66,24.89,40400.0,16.9272,17.0574,16.8998,17.0574,40400.0
2008-08-18 12:30:00,24.89,24.9,24.7,24.74,21300.0,17.0574,17.0642,16.9272,16.9546,21300.0
2008-08-18 13:00:00,24.71,24.84,24.66,24.8,15000.0,16.934,17.0231,16.8998,16.9957,15000.0
2008-08-18 13:30:00,24.83,24.83,24.67,24.68,36500.0,17.0163,17.0163,16.9066,16.9135,36500.0
2008-08-18 14:00:00,24.66,24.75,24.5,24.54,43200.0,16.8998,16.9614,16.7901,16.8175,43200.0
2008-08-18 14:30:00,24.51,24.69,24.5,24.67,51400.0,16.797,16.9203,16.7901,16.9066,51400.0
2008-08-18 15:00:00,24.66,24.84,24.5,24.77,66600.0,16.8998,17.0231,16.7901,16.9751,66600.0
2008-08-18 15:30:00,24.76,24.83,24.58,24.76,278500.0,16.9683,17.0163,16.8449,16.9683,278500.0
2008-08-19 09:30:00,25.05,25.05,24.5,24.56,66200.0,17.167,17.167,16.7901,16.8312,66200.0
2008-08-19 10:00:00,24.56,24.56,24.0,24.03,76700.0,16.8312,16.8312,16.4475,16.468,76700.0
2008-08-19 10:30:00,24.01,24.28,23.95,24.06,53300.0,16.4543,16.6393,16.4132,16.4886,53300.0
2008-08-19 11:00:00,24.04,24.1,23.84,24.09,64100.0,16.4749,16.516,16.3378,16.5091,64100.0
2008-08-19 11:30:00,24.07,24.24,24.01,24.07,30000.0,16.4954,16.6119,16.4543,16.4954,30000.0
2008-08-19 12:00:00,24.04,24.37,24.02,24.23,27800.0,16.4749,16.701,16.4612,16.6051,27800.0
2008-08-19 12:30:00,24.24,24.39,24.18,24.28,21600.0,16.6119,16.7147,16.5708,16.6393,21600.0
2008-08-19 13:00:00,24.28,24.5,24.21,24.47,26000.0,16.6393,16.7901,16.5914,16.7695,26000.0
2008-08-19 13:30:00,24.48,24.64,24.32,24.35,31800.0,16.7764,16.8861,16.6668,16.6873,31800.0
2008-08-19 14:00:00,24.33,24.47,24.26,24.3,31700.0,16.6736,16.7695,16.6256,16.653,31700.0
2008-08-19 14:30:00,24.27,24.35,24.22,24.23,26500.0,16.6325,16.6873,16.5982,16.6051,26500.0
2008-08-19 15:00:00,24.24,24.36,24.1,24.24,36800.0,16.6119,16.6942,16.516,16.6119,36800.0
2008-08-19 15:30:00,24.25,24.36,24.06,24.15,320700.0,16.6188,16.6942,16.4886,16.5502,320700.0
2008-08-20 09:30:00,25.09,25.09,23.75,23.84,59200.0,17.1944,17.1944,16.2761,16.3378,59200.0
2008-08-20 10:00:00,23.87,23.96,23.62,23.64,46600.0,16.3584,16.42,16.187,16.2007,46600.0
2008-08-20 10:30:00,23.62,24.06,23.58,24.06,51700.0,16.187,16.4886,16.1596,16.4886,51700.0
2008-08-20 11:00:00,24.0,24.32,23.87,24.24,53900.0,16.4475,16.6668,16.3584,16.6119,53900.0
2008-08-20 11:30:00,24.24,24.26,23.78,24.0,71000.0,16.6119,16.6256,16.2967,16.4475,71000.0
2008-08-20 12:00:00,23.99,24.0,23.7,23.76,23500.0,16.4406,16.4475,16.2419,16.283,23500.0
2008-08-20 12:30:00,23.77,23.77,23.51,23.53,20800.0,16.2898,16.2898,16.1116,16.1254,20800.0
2008-08-20 13:00:00,23.54,23.65,23.51,23.61,12200.0,16.1322,16.2076,16.1116,16.1802,12200.0
2008-08-20 13:30:00,23.61,23.71,23.5,23.57,27800.0,16.1802,16.2487,16.1048,16.1528,27800.0
2008-08-20 14:00:00,23.54,23.57,23.37,23.49,46800.0,16.1322,16.1528,16.0157,16.0979,46800.0
2008-08-20 14:30:00,23.47,23.68,23.41,23.65,35600.0,16.0842,16.2282,16.0431,16.2076,35600.0
2008-08-20 15:00:00,23.64,23.72,23.42,23.53,49100.0,16.2007,16.2556,16.05,16.1254,49100.0
2008-08-20 15:30:00,23.52,23.96,23.4,23.73,87000.0,16.1185,16.42,16.0363,16.2624,87000.0
2008-08-21 09:30:00,23.55,23.55,23.31,23.51,33600.0,16.1391,16.1391,15.9746,16.1116,33600.0
2008-08-21 10:00:00,23.45,23.53,23.07,23.07,42100.0,16.0705,16.1254,15.8101,15.8101,42100.0
2008-08-21 10:30:00,23.1,23.1,22.87,22.89,63100.0,15.8307,15.8307,15.6731,15.6868,63100.0
2008-08-21 11:00:00,22.88,22.89,22.62,22.65,59100.0,15.6799,15.6868,15.5017,15.5223,59100.0
2008-08-21 11:30:00,22.66,22.99,22.66,22.84,48200.0,15.5291,15.7553,15.5291,15.6525,48200.0
2008-08-21 12:00:00,22.84,22.95,22.8,22.8,29600.0,15.6525,15.7279,15.6251,15.6251,29600.0
2008-08-21 12:30:00,22.82,22.87,22.8,22.85,27200.0,15.6388,15.6731,15.6251,15.6593,27200.0
2008-08-21 13:00:00,22.85,23.08,22.83,22.9,28400.0,15.6593,15.817,15.6456,15.6936,28400.0
2008-08-21 13:30:00,22.9,23.1,22.9,23.0,28400.0,15.6936,15.8307,15.6936,15.7621,28400.0
2008-08-21 14:00:00,23.02,23.75,22.88,22.91,46700.0,15.7758,16.2761,15.6799,15.7005,46700.0
2008-08-21 14:30:00,22.9,23.02,22.87,22.88,43400.0,15.6936,15.7758,15.6731,15.6799,43400.0
2008-08-21 15:00:00,22.88,22.91,22.62,22.64,61800.0,15.6799,15.7005,15.5017,15.5154,61800.0
2008-08-21 15:30:00,22.65,22.78,22.56,22.64,138200.0,15.5223,15.6114,15.4606,15.5154,138200.0
2008-08-22 09:30:00,23.23,23.26,22.97,23.08,36600.0,15.9198,15.9403,15.7416,15.817,36600.0
2008-08-22 10:00:00,23.09,23.1,22.92,23.06,35200.0,15.8238,15.8307,15.7073,15.8033,35200.0
2008-08-22 10:30:00,23.05,23.17,23.05,23.07,19900.0,15.7964,15.8786,15.7964,15.8101,19900.0
2008-08-22 11:00:00,23.06,23.07,22.87,22.9,19100.0,15.8033,15.8101,15.6731,15.6936,19100.0
2008-08-22 11:30:00,22.87,22.87,22.67,22.73,19600.0,15.6731,15.6731,15.536,15.5771,19600.0
2008-08-22 12:00:00,22.7,22.72,22.6,22.64,28400.0,15.5565,15.5703,15.488,15.5154,28400.0
2008-08-22 12:30:00,22.63,22.73,22.59,22.71,20300.0,15.5086,15.5771,15.4812,15.5634,20300.0
2008-08-22 13:00:00,22.71,22.93,22.71,22.8,40100.0,15.5634,15.7142,15.5634,15.6251,40100.0
2008-08-22 13:30:00,22.8,22.87,22.71,22.75,28800.0,15.6251,15.6731,15.5634,15.5908,28800.0
2008-08-22 14:00:00,22.75,22.89,22.66,22.87,40900.0,15.5908,15.6868,15.5291,15.6731,40900.0
2008-08-22 14:30:00,22.87,22.94,22.71,22.81,48600.0,15.6731,15.721,15.5634,15.6319,48600.0
2008-08-22 15:00:00,22.84,22.93,22.73,22.92,35000.0,15.6525,15.7142,15.5771,15.7073,35000.0
2008-08-22 15:30:00,22.92,23.05,22.89,23.0,122200.0,15.7073,15.7964,15.6868,15.7621,122200.0
2008-08-25 09:30:00,22.99,23.13,22.71,22.75,59900.0,15.7553,15.8512,15.5634,15.5908,59900.0
2008-08-25 10:00:00,22.79,22.9,22.45,22.62,53400.0,15.6182,15.6936,15.3852,15.5017,53400.0
2008-08-25 10:30:00,22.62,22.62,22.5,22.56,34200.0,15.5017,15.5017,15.4195,15.4606,34200.0
2008-08-25 11:00:00,22.55,22.55,22.48,22.55,41000.0,15.4538,15.4538,15.4058,15.4538,41000.0
2008-08-25 11:30:00,22.55,22.63,22.45,22.45,43800.0,15.4538,15.5086,15.3852,15.3852,43800.0
2008-08-25 12:00:00,22.46,22.57,22.45,22.49,27900.0,15.3921,15.4675,15.3852,15.4126,27900.0
2008-08-25 12:30:00,22.49,22.57,22.48,22.49,31800.0,15.4126,15.4675,15.4058,15.4126,31800.0
2008-08-25 13:00:00,22.5,22.53,22.48,22.52,43800.0,15.4195,15.44,15.4058,15.4332,43800.0
2008-08-25 13:30:00,22.51,22.54,22.45,22.5,44200.0,15.4263,15.4469,15.3852,15.4195,44200.0
2008-08-25 14:00:00,22.49,22.52,22.45,22.48,51700.0,15.4126,15.4332,15.3852,15.4058,51700.0
2008-08-25 14:30:00,22.48,22.5,22.41,22.44,55000.0,15.4058,15.4195,15.3578,15.3784,55000.0
2008-08-25 15:00:00,22.44,22.49,22.39,22.43,47800.0,15.3784,15.4126,15.3441,15.3715,47800.0
2008-08-25 15:30:00,22.42,22.5,22.36,22.44,104600.0,15.3647,15.4195,15.3235,15.3784,104600.0
2008-08-26 09:30:00,22.48,22.73,22.37,22.65,58400.0,15.4058,15.5771,15.3304,15.5223,58400.0
2008-08-26 10:00:00,22.66,22.75,22.58,22.7,44700.0,15.5291,15.5908,15.4743,15.5565,44700.0
2008-08-26 10:30:00,22.7,22.96,22.7,22.75,36200.0,15.5565,15.7347,15.5565,15.5908,36200.0
2008-08-26 11:00:00,22.73,22.75,22.49,22.53,26600.0,15.5771,15.5908,15.4126,15.44,26600.0
2008-08-26 11:30:00,22.5,22.53,22.42,22.46,21500.0,15.4195,15.44,15.3647,15.3921,21500.0
2008-08-26 12:00:00,22.46,22.48,22.37,22.37,19000.0,15.3921,15.4058,15.3304,15.3304,19000.0
2008-08-26 12:30:00,22.39,22.51,22.37,22.42,18000.0,15.3441,15.4263,15.3304,15.3647,18000.0
2008-08-26 13:00:00,22.42,22.5,22.4,22.41,17800.0,15.3647,15.4195,15.351,15.3578,17800.0
2008-08-26 13:30:00,22.41,22.46,22.39,22.42,22500.0,15.3578,15.3921,15.3441,15.3647,22500.0
2008-08-26 14:00:00,22.46,22.55,22.36,22.4,69200.0,15.3921,15.4538,15.3235,15.351,69200.0
2008-08-26 14:30:00,22.4,22.47,22.35,22.39,27200.0,15.351,15.3989,15.3167,15.3441,27200.0
2008-08-26 15:00:00,22.38,22.47,22.37,22.42,24700.0,15.3372,15.3989,15.3304,15.3647,24700.0
2008-08-26 15:30:00,22.43,22.64,22.4,22.64,63300.0,15.3715,15.5154,15.351,15.5154,63300.0
2008-08-27 09:30:00,22.7,23.0,22.7,22.85,58200.0,15.5565,15.7621,15.5565,15.6593,58200.0
2008-08-27 10:00:00,22.87,23.11,22.86,23.0,49500.0,15.6731,15.8375,15.6662,15.7621,49500.0
2008-08-27 10:30:00,22.99,23.25,22.97,23.09,47000.0,15.7553,15.9335,15.7416,15.8238,47000.0
2008-08-27 11:00:00,23.12,23.2,23.02,23.17,24600.0,15.8444,15.8992,15.7758,15.8786,24600.0
2008-08-27 11:30:00,23.15,23.41,23.08,23.41,30900.0,15.8649,16.0431,15.817,16.0431,30900.0
2008-08-27 12:00:00,23.38,23.77,23.38,23.67,35700.0,16.0226,16.2898,16.0226,16.2213,35700.0
2008-08-27 12:30:00,23.69,23.76,23.55,23.6,43000.0,16.235,16.283,16.1391,16.1733,43000.0
2008-08-27 13:00:00,23.64,23.66,23.28,23.28,24100.0,16.2007,16.2144,15.954,15.954,24100.0
2008-08-27 13:30:00,23.3,23.42,23.26,23.26,24000.0,15.9677,16.05,15.9403,15.9403,24000.0
2008-08-27 14:00:00,23.26,23.28,23.07,23.19,42300.0,15.9403,15.954,15.8101,15.8924,42300.0
2008-08-27 14:30:00,23.19,23.36,23.15,23.15,45100.0,15.8924,16.0089,15.8649,15.8649,45100.0
2008-08-27 15:00:00,23.15,23.24,23.0,23.03,33000.0,15.8649,15.9266,15.7621,15.7827,33000.0
2008-08-27 15:30:00,23.03,23.56,22.99,23.34,59200.0,15.7827,16.1459,15.7553,15.9951,59200.0
2008-08-28 09:30:00,23.35,23.6,23.35,23.47,21900.0,16.002,16.1733,16.002,16.0842,21900.0
2008-08-28 10:00:00,23.5,23.5,23.36,23.47,12600.0,16.1048,16.1048,16.0089,16.0842,12600.0
2008-08-28 10:30:00,23.47,23.83,23.38,23.82,38700.0,16.0842,16.3309,16.0226,16.3241,38700.0
2008-08-28 11:00:00,23.82,24.0,23.8,23.9,254000.0,16.3241,16.4475,16.3104,16.3789,254000.0
2008-08-28 11:30:00,23.91,24.2,23.85,24.15,114600.0,16.3858,16.5845,16.3447,16.5502,114600.0
2008-08-28 12:00:00,24.17,24.3,24.12,24.28,21600.0,16.564,16.653,16.5297,16.6393,21600.0
2008-08-28 12:30:00,24.27,24.3,24.16,24.18,40900.0,16.6325,16.653,16.5571,16.5708,40900.0
2008-08-28 13:00:00,24.18,24.25,24.12,24.25,40300.0,16.5708,16.6188,16.5297,16.6188,40300.0
2008-08-28 13:30:00,24.25,24.25,24.09,24.1,36300.0,16.6188,16.6188,16.5091,16.516,36300.0
2008-08-28 14:00:00,24.1,24.14,24.01,24.03,48400.0,16.516,16.5434,16.4543,16.468,48400.0
2008-08-28 14:30:00,24.03,24.08,23.95,23.99,91900.0,16.468,16.5023,16.4132,16.4406,91900.0
2008-08-28 15:00:00,23.99,24.03,23.93,24.01,67500.0,16.4406,16.468,16.3995,16.4543,67500.0
2008-08-28 15:30:00,24.01,24.1,23.89,24.03,175700.0,16.4543,16.516,16.3721,16.468,175700.0
2008-08-29 09:30:00,23.83,24.25,23.83,24.01,31800.0,16.3309,16.6188,16.3309,16.4543,31800.0
2008-08-29 10:00:00,24.0,24.05,23.96,24.02,18400.0,16.4475,16.4817,16.42,16.4612,18400.0
2008-08-29 10:30:00,24.02,24.05,23.95,24.0,21900.0,16.4612,16.4817,16.4132,16.4475,21900.0
2008-08-29 11:00:00,23.99,24.1,23.95,23.96,25200.0,16.4406,16.516,16.4132,16.42,25200.0
2008-08-29 11:30:00,23.96,23.99,23.75,23.75,29200.0,16.42,16.4406,16.2761,16.2761,29200.0
2008-08-29 12:00:00,23.76,23.79,23.65,23.75,20300.0,16.283,16.3035,16.2076,16.2761,20300.0
2008-08-29 12:30:00,23.76,23.8,23.64,23.66,38200.0,16.283,16.3104,16.2007,16.2144,38200.0
2008-08-29 13:00:00,23.66,23.76,23.6,23.71,37900.0,16.2144,16.283,16.1733,16.2487,37900.0
2008-08-29 13:30:00,23.71,23.75,23.64,23.7,245300.0,16.2487,16.2761,16.2007,16.2419,245300.0
2008-08-29 14:00:00,23.7,23.83,23.49,23.63,80000.0,16.2419,16.3309,16.0979,16.1939,80000.0
2008-08-29 14:30:00,23.66,23.81,23.6,23.76,41300.0,16.2144,16.3172,16.1733,16.283,41300.0
2008-08-29 15:00:00,23.75,23.77,23.58,23.62,47300.0,16.2761,16.2898,16.1596,16.187,47300.0
2008-08-29 15:30:00,23.59,23.8,23.51,23.58,118700.0,16.1665,16.3104,16.1116,16.1596,118700.0
2008-09-02 09:30:00,24.66,24.7,24.31,24.37,209000.0,16.8998,16.9272,16.6599,16.701,209000.0
2008-09-02 10:00:00,24.35,24.58,24.34,24.44,92800.0,16.6873,16.8449,16.6805,16.749,92800.0
2008-09-02 10:30:00,24.45,24.48,24.09,24.27,42900.0,16.7558,16.7764,16.5091,16.6325,42900.0
2008-09-02 11:00:00,24.26,24.28,23.93,24.11,59800.0,16.6256,16.6393,16.3995,16.5228,59800.0
2008-09-02 11:30:00,24.11,24.21,24.06,24.09,61300.0,16.5228,16.5914,16.4886,16.5091,61300.0
2008-09-02 12:00:00,24.08,24.1,23.6,23.6,59300.0,16.5023,16.516,16.1733,16.1733,59300.0
2008-09-02 12:30:00,23.61,23.77,23.59,23.77,32800.0,16.1802,16.2898,16.1665,16.2898,32800.0
2008-09-02 13:00:00,23.77,23.86,23.67,23.67,27900.0,16.2898,16.3515,16.2213,16.2213,27900.0
2008-09-02 13:30:00,23.71,23.75,23.39,23.45,65800.0,16.2487,16.2761,16.0294,16.0705,65800.0
2008-09-02 14:00:00,23.49,23.58,23.29,23.29,47800.0,16.0979,16.1596,15.9609,15.9609,47800.0
2008-09-02 14:30:00,23.3,23.3,22.88,22.92,77800.0,15.9677,15.9677,15.6799,15.7073,77800.0
2008-09-02 15:00:00,22.91,23.26,22.9,23.14,88700.0,15.7005,15.9403,15.6936,15.8581,88700.0
2008-09-02 15:30:00,23.13,23.17,22.95,23.01,181800.0,15.8512,15.8786,15.7279,15.769,181800.0
2008-09-03 09:30:00,23.99,24.0,22.94,23.22,52000.0,16.4406,16.4475,15.721,15.9129,52000.0
2008-09-03 10:00:00,23.27,23.41,23.22,23.31,70400.0,15.9472,16.0431,15.9129,15.9746,70400.0
2008-09-03 10:30:00,23.31,23.64,23.28,23.49,83800.0,15.9746,16.2007,15.954,16.0979,83800.0
2008-09-03 11:00:00,23.49,23.63,23.44,23.56,55300.0,16.0979,16.1939,16.0637,16.1459,55300.0
2008-09-03 11:30:00,23.56,23.57,23.28,23.33,60200.0,16.1459,16.1528,15.954,15.9883,60200.0
2008-09-03 12:00:00,23.33,23.64,23.23,23.58,55500.0,15.9883,16.2007,15.9198,16.1596,55500.0
2008-09-03 12:30:00,23.57,23.59,23.45,23.45,37500.0,16.1528,16.1665,16.0705,16.0705,37500.0
2008-09-03 13:00:00,23.45,23.53,23.39,23.42,51200.0,16.0705,16.1254,16.0294,16.05,51200.0
2008-09-03 13:30:00,23.42,23.61,23.42,23.56,49900.0,16.05,16.1802,16.05,16.1459,49900.0
2008-09-03 14:00:00,23.56,23.66,23.31,23.34,73300.0,16.1459,16.2144,15.9746,15.9951,73300.0
2008-09-03 14:30:00,23.34,23.56,23.27,23.33,94900.0,15.9951,16.1459,15.9472,15.9883,94900.0
2008-09-03 15:00:00,23.33,23.44,23.26,23.33,84500.0,15.9883,16.0637,15.9403,15.9883,84500.0
2008-09-03 15:30:00,23.33,23.53,23.3,23.46,143600.0,15.9883,16.1254,15.9677,16.0774,143600.0
2008-09-04 09:30:00,23.09,23.57,23.09,23.48,46700.0,15.8238,16.1528,15.8238,16.0911,46700.0
2008-09-04 10:00:00,23.52,23.85,23.49,23.7,19500.0,16.1185,16.3447,16.0979,16.2419,19500.0
2008-09-04 10:30:00,23.68,23.69,23.34,23.42,40500.0,16.2282,16.235,15.9951,16.05,40500.0
2008-09-04 11:00:00,23.39,23.54,23.35,23.39,31700.0,16.0294,16.1322,16.002,16.0294,31700.0
2008-09-04 11:30:00,23.4,23.42,23.29,23.35,30200.0,16.0363,16.05,15.9609,16.002,30200.0
2008-09-04 12:00:00,23.34,23.53,23.34,23.44,26300.0,15.9951,16.1254,15.9951,16.0637,26300.0
2008-09-04 12:30:00,23.47,23.6,23.41,23.42,17200.0,16.0842,16.1733,16.0431,16.05,17200.0
2008-09-04 13:00:00,23.42,23.48,23.31,23.38,23600.0,16.05,16.0911,15.9746,16.0226,23600.0
2008-09-04 13:30:00,23.38,23.5,23.38,23.49,22300.0,16.0226,16.1048,16.0226,16.0979,22300.0
2008-09-04 14:00:00,23.5,23.56,23.35,23.56,27800.0,16.1048,16.1459,16.002,16.1459,27800.0
2008-09-04 14:30:00,23.55,23.61,23.31,23.4,26300.0,16.1391,16.1802,15.9746,16.0363,26300.0
2008-09-04 15:00:00,23.42,23.63,23.33,23.46,38200.0,16.05,16.1939,15.9883,16.0774,38200.0
2008-09-04 15:30:00,23.47,23.62,23.4,23.51,139100.0,16.0842,16.187,16.0363,16.1116,139100.0
2008-09-05 09:30:00,23.5,23.88,23.26,23.48,36000.0,16.1048,16.3652,15.9403,16.0911,36000.0
2008-09-05 10:00:00,23.5,23.65,23.38,23.55,41700.0,16.1048,16.2076,16.0226,16.1391,41700.0
2008-09-05 10:30:00,23.55,23.75,23.55,23.64,27800.0,16.1391,16.2761,16.1391,16.2007,27800.0
2008-09-05 11:00:00,23.65,23.76,23.5,23.68,54800.0,16.2076,16.283,16.1048,16.2282,54800.0
2008-09-05 11:30:00,23.67,23.92,23.67,23.73,73300.0,16.2213,16.3926,16.2213,16.2624,73300.0
2008-09-05 12:00:00,23.78,23.9,23.55,23.85,62100.0,16.2967,16.3789,16.1391,16.3447,62100.0
2008-09-05 12:30:00,23.8,23.93,23.76,23.78,25300.0,16.3104,16.3995,16.283,16.2967,25300.0
2008-09-05 13:00:00,23.76,23.99,23.76,23.99,25500.0,16.283,16.4406,16.283,16.4406,25500.0
2008-09-05 13:30:00,23.99,24.26,23.96,24.26,49600.0,16.4406,16.6256,16.42,16.6256,49600.0
2008-09-05 14:00:00,24.25,24.26,24.08,24.18,34300.0,16.6188,16.6256,16.5023,16.5708,34300.0
2008-09-05 14:30:00,24.18,24.44,24.17,24.43,36500.0,16.5708,16.749,16.564,16.7421,36500.0
2008-09-05 15:00:00,24.41,24.46,24.26,24.4,42600.0,16.7284,16.7627,16.6256,16.7216,42600.0
2008-09-05 15:30:00,24.46,24.62,24.31,24.4,130300.0,16.7627,16.8723,16.6599,16.7216,130300.0
2008-09-08 09:30:00,25.12,25.67,24.71,24.73,74500.0,17.215,17.5919,16.934,16.9477,74500.0
2008-09-08 10:00:00,24.72,25.18,24.63,25.08,48900.0,16.9409,17.2561,16.8792,17.1876,48900.0
2008-09-08 10:30:00,25.06,25.25,25.01,25.14,79800.0,17.1739,17.3041,17.1396,17.2287,79800.0
2008-09-08 11:00:00,25.13,25.18,24.79,24.92,65300.0,17.2219,17.2561,16.9888,17.0779,65300.0
2008-09-08 11:30:00,24.91,25.03,24.6,24.82,41000.0,17.0711,17.1533,16.8586,17.0094,41000.0
2008-09-08 12:00:00,24.79,25.08,24.69,25.08,21000.0,16.9888,17.1876,16.9203,17.1876,21000.0
2008-09-08 12:30:00,25.09,25.17,25.0,25.12,25500.0,17.1944,17.2493,17.1328,17.215,25500.0
2008-09-08 13:00:00,25.12,25.19,24.93,25.01,26900.0,17.215,17.263,17.0848,17.1396,26900.0
2008-09-08 13:30:00,24.99,25.09,24.92,24.93,26900.0,17.1259,17.1944,17.0779,17.0848,26900.0
2008-09-08 14:00:00,24.9,25.15,24.9,25.1,43800.0,17.0642,17.2356,17.0642,17.2013,43800.0
2008-09-08 14:30:00,25.11,25.19,25.0,25.0,49100.0,17.2081,17.263,17.1328,17.1328,49100.0
2008-09-08 15:00:00,25.0,25.15,24.91,25.13,46900.0,17.1328,17.2356,17.0711,17.2219,46900.0
2008-09-08 15:30:00,25.13,25.25,24.99,25.18,156900.0,17.2219,17.3041,17.1259,17.2561,156900.0
2008-09-09 09:30:00,24.77,25.66,24.77,25.54,49400.0,16.9751,17.5851,16.9751,17.5028,49400.0
2008-09-09 10:00:00,25.52,25.63,25.38,25.44,39600.0,17.4891,17.5645,17.3932,17.4343,39600.0
2008-09-09 10:30:00,25.43,25.59,25.27,25.42,39000.0,17.4274,17.5371,17.3178,17.4206,39000.0
2008-09-09 11:00:00,25.46,25.64,25.3,25.6,41000.0,17.448,17.5714,17.3384,17.5439,41000.0
2008-09-09 11:30:00,25.6,25.63,25.43,25.45,22900.0,17.5439,17.5645,17.4274,17.4412,22900.0
2008-09-09 12:00:00,25.45,25.55,25.31,25.45,42800.0,17.4412,17.5097,17.3452,17.4412,42800.0
2008-09-09 12:30:00,25.45,25.52,25.25,25.37,27900.0,17.4412,17.4891,17.3041,17.3863,27900.0
2008-09-09 13:00:00,25.36,25.47,25.18,25.2,34400.0,17.3795,17.4549,17.2561,17.2698,34400.0
2008-09-09 13:30:00,25.18,25.32,25.13,25.31,15500.0,17.2561,17.3521,17.2219,17.3452,15500.0
2008-09-09 14:00:00,25.28,25.37,25.14,25.23,23100.0,17.3246,17.3863,17.2287,17.2904,23100.0
2008-09-09 14:30:00,25.2,25.2,24.65,24.82,38400.0,17.2698,17.2698,16.8929,17.0094,38400.0
2008-09-09 15:00:00,24.78,24.86,24.57,24.83,51000.0,16.982,17.0368,16.8381,17.0163,51000.0
2008-09-09 15:30:00,24.82,24.93,24.11,24.17,213100.0,17.0094,17.0848,16.5228,16.564,213100.0
2008-09-10 09:30:00,24.39,24.64,24.2,24.58,61400.0,16.7147,16.8861,16.5845,16.8449,61400.0
2008-09-10 10:00:00,24.54,24.77,24.44,24.5,47400.0,16.8175,16.9751,16.749,16.7901,47400.0
2008-09-10 10:30:00,24.49,24.65,24.29,24.29,38200.0,16.7833,16.8929,16.6462,16.6462,38200.0
2008-09-10 11:00:00,24.29,24.46,24.18,24.23,42300.0,16.6462,16.7627,16.5708,16.6051,42300.0
2008-09-10 11:30:00,24.22,24.9,24.21,24.86,44600.0,16.5982,17.0642,16.5914,17.0368,44600.0
2008-09-10 12:00:00,24.78,24.94,24.66,24.69,27900.0,16.982,17.0916,16.8998,16.9203,27900.0
2008-09-10 12:30:00,24.76,24.91,24.74,24.78,53200.0,16.9683,17.0711,16.9546,16.982,53200.0
2008-09-10 13:00:00,24.81,24.97,24.75,24.75,25900.0,17.0026,17.1122,16.9614,16.9614,25900.0
2008-09-10 13:30:00,24.76,25.0,24.74,24.78,31200.0,16.9683,17.1328,16.9546,16.982,31200.0
2008-09-10 14:00:00,24.77,25.08,24.73,24.92,47700.0,16.9751,17.1876,16.9477,17.0779,47700.0
2008-09-10 14:30:00,24.92,25.01,24.76,24.88,22700.0,17.0779,17.1396,16.9683,17.0505,22700.0
2008-09-10 15:00:00,24.88,24.95,24.7,24.83,37300.0,17.0505,17.0985,16.9272,17.0163,37300.0
2008-09-10 15:30:00,24.84,25.0,24.64,24.71,61700.0,17.0231,17.1328,16.8861,16.934,61700.0
2008-09-11 09:30:00,25.59,25.59,24.04,24.43,45400.0,17.5371,17.5371,16.4749,16.7421,45400.0
2008-09-11 10:00:00,24.44,24.66,24.35,24.35,36200.0,16.749,16.8998,16.6873,16.6873,36200.0
2008-09-11 10:30:00,24.35,24.56,24.33,24.43,33700.0,16.6873,16.8312,16.6736,16.7421,33700.0
2008-09-11 11:00:00,24.44,24.45,24.25,24.3,19600.0,16.749,16.7558,16.6188,16.653,19600.0
2008-09-11 11:30:00,24.29,24.75,24.29,24.6,23500.0,16.6462,16.9614,16.6462,16.8586,23500.0
2008-09-11 12:00:00,24.61,24.8,24.4,24.56,31500.0,16.8655,16.9957,16.7216,16.8312,31500.0
2008-09-11 12:30:00,24.52,24.7,24.37,24.47,28000.0,16.8038,16.9272,16.701,16.7695,28000.0
2008-09-11 13:00:00,24.46,24.5,24.2,24.27,18800.0,16.7627,16.7901,16.5845,16.6325,18800.0
2008-09-11 13:30:00,24.25,24.38,24.25,24.33,20000.0,16.6188,16.7079,16.6188,16.6736,20000.0
2008-09-11 14:00:00,24.35,24.54,24.3,24.5,23200.0,16.6873,16.8175,16.653,16.7901,23200.0
2008-09-11 14:30:00,24.53,24.61,24.33,24.33,15800.0,16.8107,16.8655,16.6736,16.6736,15800.0
2008-09-11 15:00:00,24.34,24.61,24.22,24.23,29300.0,16.6805,16.8655,16.5982,16.6051,29300.0
2008-09-11 15:30:00,24.25,24.99,24.2,24.98,80400.0,16.6188,17.1259,16.5845,17.1191,80400.0
2008-09-12 09:30:00,24.53,24.88,24.35,24.7,33800.0,16.8107,17.0505,16.6873,16.9272,33800.0
2008-09-12 10:00:00,24.67,25.04,24.65,24.87,26600.0,16.9066,17.1602,16.8929,17.0437,26600.0
2008-09-12 10:30:00,24.86,24.87,24.62,24.86,17300.0,17.0368,17.0437,16.8723,17.0368,17300.0
2008-09-12 11:00:00,24.89,25.22,24.73,24.92,26100.0,17.0574,17.2835,16.9477,17.0779,26100.0
2008-09-12 11:30:00,24.9,25.03,24.79,24.87,31400.0,17.0642,17.1533,16.9888,17.0437,31400.0
2008-09-12 12:00:00,24.92,24.93,24.69,24.84,27800.0,17.0779,17.0848,16.9203,17.0231,27800.0
2008-09-12 12:30:00,24.87,24.99,24.65,24.7,167600.0,17.0437,17.1259,16.8929,16.9272,167600.0
2008-09-12 13:00:00,24.74,24.89,24.6,24.89,19700.0,16.9546,17.0574,16.8586,17.0574,19700.0
2008-09-12 13:30:00,24.85,25.27,24.71,25.22,33300.0,17.03,17.3178,16.934,17.2835,33300.0
2008-09-12 14:00:00,25.26,25.3,25.13,25.16,28600.0,17.3109,17.3384,17.2219,17.2424,28600.0
2008-09-12 14:30:00,25.17,25.3,25.11,25.26,31600.0,17.2493,17.3384,17.2081,17.3109,31600.0
2008-09-12 15:00:00,25.27,25.5,25.21,25.41,38200.0,17.3178,17.4754,17.2767,17.4137,38200.0
2008-09-12 15:30:00,25.4,25.5,25.1,25.46,86500.0,17.4069,17.4754,17.2013,17.448,86500.0
2008-09-15 09:30:00,24.99,25.65,24.18,25.47,67400.0,17.1259,17.5782,16.5708,17.4549,67400.0
2008-09-15 10:00:00,25.5,25.58,25.06,25.13,44500.0,17.4754,17.5302,17.1739,17.2219,44500.0
2008-09-15 10:30:00,25.13,25.36,25.05,25.36,36900.0,17.2219,17.3795,17.167,17.3795,36900.0
2008-09-15 11:00:00,25.36,25.59,25.25,25.55,45200.0,17.3795,17.5371,17.3041,17.5097,45200.0
2008-09-15 11:30:00,25.56,25.95,25.48,25.53,82300.0,17.5165,17.7838,17.4617,17.496,82300.0
2008-09-15 12:00:00,25.54,25.8,25.45,25.74,42900.0,17.5028,17.681,17.4412,17.6399,42900.0
2008-09-15 12:30:00,25.73,25.78,25.58,25.63,19000.0,17.633,17.6673,17.5302,17.5645,19000.0
2008-09-15 13:00:00,25.54,25.78,25.48,25.48,18400.0,17.5028,17.6673,17.4617,17.4617,18400.0
2008-09-15 13:30:00,25.47,25.51,25.19,25.27,79900.0,17.4549,17.4823,17.263,17.3178,79900.0
2008-09-15 14:00:00,25.25,25.61,24.75,25.41,83500.0,17.3041,17.5508,16.9614,17.4137,83500.0
2008-09-15 14:30:00,25.41,25.47,25.2,25.26,34500.0,17.4137,17.4549,17.2698,17.3109,34500.0
2008-09-15 15:00:00,25.26,25.36,25.03,25.24,58400.0,17.3109,17.3795,17.1533,17.2972,58400.0
2008-09-15 15:30:00,25.26,25.42,24.72,24.97,191000.0,17.3109,17.4206,16.9409,17.1122,191000.0
2008-09-16 09:30:00,24.69,24.9,23.78,24.66,108400.0,16.9203,17.0642,16.2967,16.8998,108400.0
2008-09-16 10:00:00,24.65,25.2,24.65,25.18,84900.0,16.8929,17.2698,16.8929,17.2561,84900.0
2008-09-16 10:30:00,25.14,25.46,24.96,25.39,70100.0,17.2287,17.448,17.1053,17.4,70100.0
2008-09-16 11:00:00,25.38,25.42,24.7,24.93,79600.0,17.3932,17.4206,16.9272,17.0848,79600.0
2008-09-16 11:30:00,24.9,25.14,24.9,25.14,51500.0,17.0642,17.2287,17.0642,17.2287,51500.0
2008-09-16 12:00:00,25.17,25.33,25.07,25.1,45800.0,17.2493,17.3589,17.1807,17.2013,45800.0
2008-09-16 12:30:00,25.1,25.23,25.05,25.18,38700.0,17.2013,17.2904,17.167,17.2561,38700.0
2008-09-16 13:00:00,25.21,25.35,25.2,25.32,41100.0,17.2767,17.3726,17.2698,17.3521,41100.0
2008-09-16 13:30:00,25.3,25.33,25.25,25.31,37200.0,17.3384,17.3589,17.3041,17.3452,37200.0
2008-09-16 14:00:00,25.32,25.55,25.03,25.1,67500.0,17.3521,17.5097,17.1533,17.2013,67500.0
2008-09-16 14:30:00,25.11,25.78,25.11,25.69,88100.0,17.2081,17.6673,17.2081,17.6056,88100.0
2008-09-16 15:00:00,25.71,26.24,25.54,25.82,86200.0,17.6193,17.9825,17.5028,17.6947,86200.0
2008-09-16 15:30:00,25.81,26.25,25.43,26.23,137400.0,17.6879,17.9894,17.4274,17.9757,137400.0
2008-09-17 09:30:00,25.76,26.4,25.45,26.08,37100.0,17.6536,18.0922,17.4412,17.8729,37100.0
2008-09-17 10:00:00,25.98,26.19,25.79,25.9,37400.0,17.8044,17.9483,17.6742,17.7495,37400.0
2008-09-17 10:30:00,25.9,26.23,25.85,26.09,126700.0,17.7495,17.9757,17.7153,17.8798,126700.0
2008-09-17 11:00:00,26.14,26.18,25.86,25.95,49700.0,17.914,17.9414,17.7221,17.7838,49700.0
2008-09-17 11:30:00,25.91,26.09,25.84,25.84,37900.0,17.7564,17.8798,17.7084,17.7084,37900.0
2008-09-17 12:00:00,25.88,26.07,25.36,25.91,57600.0,17.7358,17.866,17.3795,17.7564,57600.0
2008-09-17 12:30:00,25.92,26.09,25.71,26.07,68000.0,17.7632,17.8798,17.6193,17.866,68000.0
2008-09-17 13:00:00,26.05,26.23,25.83,26.16,88800.0,17.8523,17.9757,17.7016,17.9277,88800.0
2008-09-17 13:30:00,26.16,26.2,25.99,26.02,259000.0,17.9277,17.9551,17.8112,17.8318,259000.0
2008-09-17 14:00:00,26.02,26.24,26.01,26.21,101500.0,17.8318,17.9825,17.8249,17.962,101500.0
2008-09-17 14:30:00,26.24,26.87,26.2,26.47,93800.0,17.9825,18.4143,17.9551,18.1402,93800.0
2008-09-17 15:00:00,26.5,26.9,26.34,26.46,69600.0,18.1607,18.4349,18.0511,18.1333,69600.0
2008-09-17 15:30:00,26.49,26.92,26.37,26.89,162900.0,18.1539,18.4486,18.0716,18.428,162900.0
2008-09-18 09:30:00,27.0,27.25,26.56,26.97,137100.0,18.5034,18.6747,18.2018,18.4828,137100.0
2008-09-18 10:00:00,26.98,27.73,26.95,27.43,171800.0,18.4897,19.0037,18.4691,18.7981,171800.0
2008-09-18 10:30:00,27.4,27.43,26.79,26.8,118100.0,18.7775,18.7981,18.3595,18.3663,118100.0
2008-09-18 11:00:00,26.8,26.93,26.51,26.57,106500.0,18.3663,18.4554,18.1676,18.2087,106500.0
2008-09-18 11:30:00,26.55,26.7,25.91,26.17,112300.0,18.195,18.2978,17.7564,17.9346,112300.0
2008-09-18 12:00:00,26.14,26.55,25.81,26.42,77700.0,17.914,18.195,17.6879,18.1059,77700.0
2008-09-18 12:30:00,26.46,26.75,25.34,25.52,108700.0,18.1333,18.3321,17.3658,17.4891,108700.0
2008-09-18 13:00:00,25.57,27.67,25.57,27.31,129400.0,17.5234,18.9625,17.5234,18.7158,129400.0
2008-09-18 13:30:00,27.31,27.96,26.84,27.01,160200.0,18.7158,19.1613,18.3937,18.5102,160200.0
2008-09-18 14:00:00,27.01,27.19,26.4,26.82,119900.0,18.5102,18.6336,18.0922,18.38,119900.0
2008-09-18 14:30:00,26.83,27.4,26.62,27.36,102900.0,18.3869,18.7775,18.243,18.7501,102900.0
2008-09-18 15:00:00,27.33,27.95,27.29,27.89,175200.0,18.7295,19.1544,18.7021,19.1133,175200.0
2008-09-18 15:30:00,27.85,30.34,27.85,28.45,395600.0,19.0859,20.7923,19.0859,19.4971,395600.0
2008-09-19 09:30:00,31.67,33.17,29.5,29.68,694700.0,21.7038,22.7317,20.2167,20.34,694700.0
2008-09-19 10:00:00,29.67,29.67,27.16,29.42,253000.0,20.3332,20.3332,18.613,20.1618,253000.0
2008-09-19 10:30:00,29.38,29.44,28.31,28.87,262500.0,20.1344,20.1755,19.4011,19.7849,262500.0
2008-09-19 11:00:00,28.84,29.57,28.79,29.38,254700.0,19.7644,20.2646,19.7301,20.1344,254700.0
2008-09-19 11:30:00,29.39,29.39,28.85,29.29,120700.0,20.1413,20.1413,19.7712,20.0727,120700.0
2008-09-19 12:00:00,29.29,30.36,29.29,30.24,136400.0,20.0727,20.806,20.0727,20.7238,136400.0
2008-09-19 12:30:00,30.27,30.94,29.86,30.94,125100.0,20.7443,21.2035,20.4634,21.2035,125100.0
2008-09-19 13:00:00,30.93,31.78,30.86,31.78,316200.0,21.1967,21.7792,21.1487,21.7792,316200.0
2008-09-19 13:30:00,31.78,31.83,31.0,31.11,115200.0,21.7792,21.8134,21.2446,21.32,115200.0
2008-09-19 14:00:00,31.12,31.53,31.09,31.35,86900.0,21.3269,21.6078,21.3063,21.4845,86900.0
2008-09-19 14:30:00,31.34,31.4,31.12,31.26,70800.0,21.4776,21.5187,21.3269,21.4228,70800.0
2008-09-19 15:00:00,31.3,31.39,31.1,31.3,116400.0,21.4502,21.5119,21.3132,21.4502,116400.0
2008-09-19 15:30:00,31.29,32.75,31.05,31.78,289000.0,21.4434,22.4439,21.2789,21.7792,289000.0
2008-09-22 09:30:00,30.73,30.79,29.0,29.51,318000.0,21.0596,21.1007,19.874,20.2235,318000.0
2008-09-22 10:00:00,29.51,29.8,29.12,29.57,108500.0,20.2235,20.4223,19.9562,20.2646,108500.0
2008-09-22 10:30:00,29.57,29.59,29.35,29.45,84500.0,20.2646,20.2783,20.1139,20.1824,84500.0
2008-09-22 11:00:00,29.45,29.6,29.41,29.53,51600.0,20.1824,20.2852,20.155,20.2372,51600.0
2008-09-22 11:30:00,29.52,29.55,29.37,29.46,31800.0,20.2304,20.2509,20.1276,20.1892,31800.0
2008-09-22 12:00:00,29.49,29.49,29.34,29.35,39100.0,20.2098,20.2098,20.107,20.1139,39100.0
2008-09-22 12:30:00,29.34,29.54,29.23,29.35,57600.0,20.107,20.2441,20.0316,20.1139,57600.0
2008-09-22 13:00:00,29.36,29.53,29.3,29.38,60800.0,20.1207,20.2372,20.0796,20.1344,60800.0
2008-09-22 13:30:00,29.4,29.45,29.09,29.33,86700.0,20.1481,20.1824,19.9357,20.1002,86700.0
2008-09-22 14:00:00,29.29,29.54,29.21,29.29,59500.0,20.0727,20.2441,20.0179,20.0727,59500.0
2008-09-22 14:30:00,29.32,29.5,29.09,29.13,67300.0,20.0933,20.2167,19.9357,19.9631,67300.0
2008-09-22 15:00:00,29.12,29.16,28.82,29.01,79100.0,19.9562,19.9837,19.7506,19.8809,79100.0
2008-09-22 15:30:00,29.03,29.46,28.81,29.39,160800.0,19.8946,20.1892,19.7438,20.1413,160800.0
2008-09-23 09:30:00,29.49,30.32,29.46,29.96,75400.0,20.2098,20.7786,20.1892,20.5319,75400.0
2008-09-23 10:00:00,29.94,29.98,29.5,29.73,96100.0,20.5182,20.5456,20.2167,20.3743,96100.0
2008-09-23 10:30:00,29.73,29.74,29.33,29.39,64600.0,20.3743,20.3811,20.1002,20.1413,64600.0
2008-09-23 11:00:00,29.43,29.43,28.88,29.24,69900.0,20.1687,20.1687,19.7918,20.0385,69900.0
2008-09-23 11:30:00,29.25,29.48,28.92,29.0,115700.0,20.0453,20.203,19.8192,19.874,115700.0
2008-09-23 12:00:00,28.97,29.29,28.94,29.0,49100.0,19.8534,20.0727,19.8329,19.874,49100.0
2008-09-23 12:30:00,29.0,29.03,28.88,29.01,64700.0,19.874,19.8946,19.7918,19.8809,64700.0
2008-09-23 13:00:00,28.95,29.22,28.88,29.02,69700.0,19.8397,20.0248,19.7918,19.8877,69700.0
2008-09-23 13:30:00,28.99,29.08,28.89,29.07,41000.0,19.8672,19.9288,19.7986,19.922,41000.0
2008-09-23 14:00:00,29.08,29.42,29.04,29.38,34700.0,19.9288,20.1618,19.9014,20.1344,34700.0
2008-09-23 14:30:00,29.4,29.46,29.04,29.3,73300.0,20.1481,20.1892,19.9014,20.0796,73300.0
2008-09-23 15:00:00,29.26,29.6,29.15,29.47,38100.0,20.0522,20.2852,19.9768,20.1961,38100.0
2008-09-23 15:30:00,29.47,29.5,28.91,29.2,117600.0,20.1961,20.2167,19.8123,20.0111,117600.0
2008-09-24 09:30:00,28.53,29.35,28.53,29.15,19000.0,19.5519,20.1139,19.5519,19.9768,19000.0
2008-09-24 10:00:00,29.17,29.43,28.8,29.03,21900.0,19.9905,20.1687,19.7369,19.8946,21900.0
2008-09-24 10:30:00,29.0,29.09,28.9,29.02,49700.0,19.874,19.9357,19.8055,19.8877,49700.0
2008-09-24 11:00:00,29.02,29.33,28.98,29.24,47400.0,19.8877,20.1002,19.8603,20.0385,47400.0
2008-09-24 11:30:00,29.23,29.44,29.13,29.3,41100.0,20.0316,20.1755,19.9631,20.0796,41100.0
2008-09-24 12:00:00,29.3,29.55,29.26,29.34,24800.0,20.0796,20.2509,20.0522,20.107,24800.0
2008-09-24 12:30:00,29.32,29.4,29.02,29.07,133400.0,20.0933,20.1481,19.8877,19.922,133400.0
2008-09-24 13:00:00,29.07,29.37,29.05,29.2,44000.0,19.922,20.1276,19.9083,20.0111,44000.0
2008-09-24 13:30:00,29.15,29.37,29.04,29.05,46800.0,19.9768,20.1276,19.9014,19.9083,46800.0
2008-09-24 14:00:00,29.07,29.12,28.89,28.91,19200.0,19.922,19.9562,19.7986,19.8123,19200.0
2008-09-24 14:30:00,28.95,29.01,28.59,28.61,20200.0,19.8397,19.8809,19.593,19.6067,20200.0
2008-09-24 15:00:00,28.57,29.02,28.53,28.61,20500.0,19.5793,19.8877,19.5519,19.6067,20500.0
2008-09-24 15:30:00,28.62,29.21,28.59,29.17,66600.0,19.6136,20.0179,19.593,19.9905,66600.0
2008-09-25 09:30:00,28.82,28.99,28.44,28.9,44400.0,19.7506,19.8672,19.4902,19.8055,44400.0
2008-09-25 10:00:00,28.82,28.93,28.61,28.89,28100.0,19.7506,19.826,19.6067,19.7986,28100.0
2008-09-25 10:30:00,28.87,28.96,28.81,28.88,31000.0,19.7849,19.8466,19.7438,19.7918,31000.0
2008-09-25 11:00:00,28.88,29.4,28.88,29.31,34500.0,19.7918,20.1481,19.7918,20.0865,34500.0
2008-09-25 11:30:00,29.33,29.42,29.22,29.34,27300.0,20.1002,20.1618,20.0248,20.107,27300.0
2008-09-25 12:00:00,29.34,29.41,29.33,29.34,17000.0,20.107,20.155,20.1002,20.107,17000.0
2008-09-25 12:30:00,29.33,29.4,29.25,29.35,24100.0,20.1002,20.1481,20.0453,20.1139,24100.0
2008-09-25 13:00:00,29.35,29.44,29.35,29.44,13200.0,20.1139,20.1755,20.1139,20.1755,13200.0
2008-09-25 13:30:00,29.44,29.5,29.17,29.46,43500.0,20.1755,20.2167,19.9905,20.1892,43500.0
2008-09-25 14:00:00,29.44,29.48,29.04,29.14,18500.0,20.1755,20.203,19.9014,19.9699,18500.0
2008-09-25 14:30:00,29.12,29.19,28.98,29.19,21700.0,19.9562,20.0042,19.8603,20.0042,21700.0
2008-09-25 15:00:00,29.14,29.55,29.13,29.49,45400.0,19.9699,20.2509,19.9631,20.2098,45400.0
2008-09-25 15:30:00,29.49,29.78,29.18,29.25,58000.0,20.2098,20.4085,19.9974,20.0453,58000.0
2008-09-26 09:30:00,27.6,28.42,27.04,28.07,63700.0,19.381,19.9568,18.9877,19.711,63700.0
2008-09-26 10:00:00,28.06,28.37,28.0,28.15,35000.0,19.704,19.9217,19.6618,19.7672,35000.0
2008-09-26 10:30:00,28.08,28.42,28.05,28.16,25200.0,19.718,19.9568,19.697,19.7742,25200.0
2008-09-26 11:00:00,28.17,28.28,27.95,28.08,36400.0,19.7812,19.8585,19.6267,19.718,36400.0
2008-09-26 11:30:00,28.16,28.16,27.86,27.86,19300.0,19.7742,19.7742,19.5635,19.5635,19300.0
2008-09-26 12:00:00,27.86,27.98,27.73,27.93,18200.0,19.5635,19.6478,19.4722,19.6127,18200.0
2008-09-26 12:30:00,27.93,28.01,27.65,27.99,34300.0,19.6127,19.6689,19.4161,19.6548,34300.0
2008-09-26 13:00:00,28.06,28.45,28.03,28.35,19900.0,19.704,19.9778,19.6829,19.9076,19900.0
2008-09-26 13:30:00,28.32,28.42,28.01,28.12,26500.0,19.8865,19.9568,19.6689,19.7461,26500.0
2008-09-26 14:00:00,28.12,28.65,28.12,28.51,21900.0,19.7461,20.1183,19.7461,20.02,21900.0
2008-09-26 14:30:00,28.43,28.83,28.39,28.53,27700.0,19.9638,20.2447,19.9357,20.034,27700.0
2008-09-26 15:00:00,28.5,28.88,28.34,28.83,38000.0,20.0129,20.2798,19.9006,20.2447,38000.0
2008-09-26 15:30:00,28.84,29.1,28.53,29.06,85600.0,20.2517,20.4343,20.034,20.4062,85600.0
2008-09-29 09:30:00,28.31,28.96,28.0,28.21,43000.0,19.8795,20.336,19.6618,19.8093,43000.0
2008-09-29 10:00:00,28.2,28.41,27.82,28.07,58400.0,19.8023,19.9497,19.5354,19.711,58400.0
2008-09-29 10:30:00,28.0,28.84,27.96,28.84,29600.0,19.6618,20.2517,19.6338,20.2517,29600.0
2008-09-29 11:00:00,28.84,28.98,28.67,28.82,20200.0,20.2517,20.35,20.1323,20.2377,20200.0
2008-09-29 11:30:00,28.83,28.83,28.57,28.62,20700.0,20.2447,20.2447,20.0621,20.0972,20700.0
2008-09-29 12:00:00,28.59,28.69,28.4,28.4,13600.0,20.0761,20.1464,19.9427,19.9427,13600.0
2008-09-29 12:30:00,28.3,28.57,28.29,28.44,26100.0,19.8725,20.0621,19.8655,19.9708,26100.0
2008-09-29 13:00:00,28.47,28.56,28.16,28.52,29400.0,19.9919,20.0551,19.7742,20.027,29400.0
2008-09-29 13:30:00,28.54,28.8,27.85,28.14,49000.0,20.041,20.2236,19.5565,19.7601,49000.0
2008-09-29 14:00:00,28.07,28.25,27.0,28.07,152200.0,19.711,19.8374,18.9596,19.711,152200.0
2008-09-29 14:30:00,28.11,28.18,27.92,27.97,30100.0,19.7391,19.7882,19.6057,19.6408,30100.0
2008-09-29 15:00:00,28.05,28.13,27.64,27.91,25600.0,19.697,19.7531,19.409,19.5986,25600.0
2008-09-29 15:30:00,27.93,28.15,27.69,28.06,94600.0,19.6127,19.7672,19.4442,19.704,94600.0
2008-09-30 09:30:00,28.94,28.96,28.0,28.29,57700.0,20.3219,20.336,19.6618,19.8655,57700.0
2008-09-30 10:00:00,28.36,28.6,28.21,28.45,38800.0,19.9146,20.0832,19.8093,19.9778,38800.0
2008-09-30 10:30:00,28.48,28.54,28.25,28.29,35000.0,19.9989,20.041,19.8374,19.8655,35000.0
2008-09-30 11:00:00,28.24,28.24,27.86,27.95,21900.0,19.8304,19.8304,19.5635,19.6267,21900.0
2008-09-30 11:30:00,27.96,28.16,27.57,28.1,68900.0,19.6338,19.7742,19.3599,19.7321,68900.0
2008-09-30 12:00:00,28.09,28.36,28.0,28.16,32900.0,19.725,19.9146,19.6618,19.7742,32900.0
2008-09-30 12:30:00,28.22,28.25,27.93,27.96,20700.0,19.8163,19.8374,19.6127,19.6338,20700.0
2008-09-30 13:00:00,27.96,28.1,27.85,28.1,32700.0,19.6338,19.7321,19.5565,19.7321,32700.0
2008-09-30 13:30:00,28.11,28.37,28.09,28.29,34000.0,19.7391,19.9217,19.725,19.8655,34000.0
2008-09-30 14:00:00,28.35,28.72,28.29,28.72,42000.0,19.9076,20.1674,19.8655,20.1674,42000.0
2008-09-30 14:30:00,28.74,28.75,28.61,28.68,38500.0,20.1815,20.1885,20.0902,20.1393,38500.0
2008-09-30 15:00:00,28.74,29.0,28.67,28.71,65500.0,20.1815,20.364,20.1323,20.1604,65500.0
2008-09-30 15:30:00,28.75,30.5,28.71,29.52,178400.0,20.1885,21.4174,20.1604,20.7292,178400.0
2008-10-01 09:30:00,29.69,29.69,28.18,28.94,35400.0,20.8486,20.8486,19.7882,20.3219,35400.0
2008-10-01 10:00:00,28.9,29.06,28.55,28.78,34200.0,20.2938,20.4062,20.0481,20.2096,34200.0
2008-10-01 10:30:00,28.77,28.77,27.98,28.14,24300.0,20.2025,20.2025,19.6478,19.7601,24300.0
2008-10-01 11:00:00,28.09,28.23,27.97,28.2,10200.0,19.725,19.8233,19.6408,19.8023,10200.0
2008-10-01 11:30:00,28.23,28.39,28.04,28.26,15400.0,19.8233,19.9357,19.6899,19.8444,15400.0
2008-10-01 12:00:00,28.26,28.36,28.21,28.26,23900.0,19.8444,19.9146,19.8093,19.8444,23900.0
2008-10-01 12:30:00,28.26,28.47,28.15,28.42,24700.0,19.8444,19.9919,19.7672,19.9568,24700.0
2008-10-01 13:00:00,28.43,28.49,28.22,28.25,23100.0,19.9638,20.0059,19.8163,19.8374,23100.0
2008-10-01 13:30:00,28.32,28.42,28.11,28.2,49700.0,19.8865,19.9568,19.7391,19.8023,49700.0
2008-10-01 14:00:00,28.23,28.37,28.11,28.36,23000.0,19.8233,19.9217,19.7391,19.9146,23000.0
2008-10-01 14:30:00,28.35,28.38,28.22,28.25,23300.0,19.9076,19.9287,19.8163,19.8374,23300.0
2008-10-01 15:00:00,28.24,28.25,28.13,28.25,15300.0,19.8304,19.8374,19.7531,19.8374,15300.0
2008-10-01 15:30:00,28.25,28.55,28.14,28.44,23600.0,19.8374,20.0481,19.7601,19.9708,23600.0
2008-10-02 09:30:00,28.34,28.34,27.85,27.87,22600.0,19.9006,19.9006,19.5565,19.5706,22600.0
2008-10-02 10:00:00,27.88,27.94,27.6,27.6,27800.0,19.5776,19.6197,19.381,19.381,27800.0
2008-10-02 10:30:00,27.6,27.62,27.09,27.21,33500.0,19.381,19.395,19.0228,19.1071,33500.0
2008-10-02 11:00:00,27.21,27.23,26.28,26.36,72300.0,19.1071,19.1211,18.454,18.5102,72300.0
2008-10-02 11:30:00,26.35,26.93,26.31,26.76,38500.0,18.5032,18.9105,18.4751,18.7911,38500.0
2008-10-02 12:00:00,26.76,27.0,26.61,26.64,43500.0,18.7911,18.9596,18.6858,18.7068,43500.0
2008-10-02 12:30:00,26.68,26.73,26.6,26.72,40800.0,18.7349,18.77,18.6787,18.763,40800.0
2008-10-02 13:00:00,26.71,27.1,26.69,26.99,59000.0,18.756,19.0299,18.7419,18.9526,59000.0
2008-10-02 13:30:00,26.97,27.37,26.83,27.34,47700.0,18.9386,19.2194,18.8403,19.1984,47700.0
2008-10-02 14:00:00,27.36,27.84,27.06,27.78,59200.0,19.2124,19.5495,19.0018,19.5074,59200.0
2008-10-02 14:30:00,27.77,27.99,27.43,27.87,55500.0,19.5003,19.6548,19.2616,19.5706,55500.0
2008-10-02 15:00:00,27.88,27.91,27.62,27.76,40900.0,19.5776,19.5986,19.395,19.4933,40900.0
2008-10-02 15:30:00,27.79,27.88,27.44,27.53,87500.0,19.5144,19.5776,19.2686,19.3318,87500.0
2008-10-03 09:30:00,24.7,24.79,23.06,23.47,282800.0,17.3446,17.4078,16.1929,16.4808,282800.0
2008-10-03 10:00:00,23.45,23.47,20.22,21.8,621700.0,16.4668,16.4808,14.1987,15.3081,621700.0
2008-10-03 10:30:00,21.8,22.29,21.46,21.59,410200.0,15.3081,15.6522,15.0694,15.1607,410200.0
2008-10-03 11:00:00,21.53,21.69,20.52,20.63,151600.0,15.1186,15.2309,14.4093,14.4866,151600.0
2008-10-03 11:30:00,20.6,21.57,20.6,21.06,138100.0,14.4655,15.1466,14.4655,14.7885,138100.0
2008-10-03 12:00:00,21.0,21.2,20.7,21.19,158100.0,14.7464,14.8868,14.5357,14.8798,158100.0
2008-10-03 12:30:00,21.2,21.2,20.55,20.68,87000.0,14.8868,14.8868,14.4304,14.5217,87000.0
2008-10-03 13:00:00,20.63,20.78,20.05,20.2,150900.0,14.4866,14.5919,14.0793,14.1846,150900.0
2008-10-03 13:30:00,20.2,20.29,19.76,20.05,225600.0,14.1846,14.2478,13.8756,14.0793,225600.0
2008-10-03 14:00:00,20.05,20.67,19.71,19.77,168100.0,14.0793,14.5147,13.8405,13.8827,168100.0
2008-10-03 14:30:00,19.75,20.03,19.25,19.31,224700.0,13.8686,14.0652,13.5175,13.5596,224700.0
2008-10-03 15:00:00,19.31,19.33,18.32,19.01,261000.0,13.5596,13.5737,12.8645,13.349,261000.0
2008-10-03 15:30:00,18.97,20.05,18.97,19.54,555800.0,13.3209,14.0793,13.3209,13.7212,555800.0
2008-10-06 09:30:00,19.22,19.22,17.01,18.12,281300.0,13.4964,13.4964,11.9446,12.724,281300.0
2008-10-06 10:00:00,18.11,18.12,17.25,17.3,207900.0,12.717,12.724,12.1131,12.1482,207900.0
2008-10-06 10:30:00,17.31,18.19,17.11,18.08,316300.0,12.1552,12.7732,12.0148,12.6959,316300.0
2008-10-06 11:00:00,18.05,18.18,17.86,17.86,112800.0,12.6749,12.7662,12.5414,12.5414,112800.0
2008-10-06 11:30:00,17.84,18.02,17.6,17.64,90800.0,12.5274,12.6538,12.3589,12.387,90800.0
2008-10-06 12:00:00,17.69,17.83,17.6,17.69,59700.0,12.4221,12.5204,12.3589,12.4221,59700.0
2008-10-06 12:30:00,17.68,17.79,17.68,17.71,48300.0,12.415,12.4923,12.415,12.4361,48300.0
2008-10-06 13:00:00,17.71,18.0,17.5,18.0,130000.0,12.4361,12.6398,12.2886,12.6398,130000.0
2008-10-06 13:30:00,18.0,18.0,17.75,17.95,71500.0,12.6398,12.6398,12.4642,12.6046,71500.0
2008-10-06 14:00:00,17.95,17.96,17.13,17.27,120800.0,12.6046,12.6117,12.0288,12.1271,120800.0
2008-10-06 14:30:00,17.3,17.32,17.0,17.22,147800.0,12.1482,12.1623,11.9375,12.092,147800.0
2008-10-06 15:00:00,17.22,18.01,17.18,17.93,174200.0,12.092,12.6468,12.0639,12.5906,174200.0
2008-10-06 15:30:00,17.95,18.31,17.73,18.14,436700.0,12.6046,12.8574,12.4502,12.7381,436700.0
2008-10-07 09:30:00,17.98,18.5,17.83,18.19,196900.0,12.6257,12.9909,12.5204,12.7732,196900.0
2008-10-07 10:00:00,18.2,18.36,18.05,18.36,109700.0,12.7802,12.8925,12.6749,12.8925,109700.0
2008-10-07 10:30:00,18.36,18.47,18.05,18.14,90500.0,12.8925,12.9698,12.6749,12.7381,90500.0
2008-10-07 11:00:00,18.16,18.17,18.06,18.13,84900.0,12.7521,12.7591,12.6819,12.731,84900.0
2008-10-07 11:30:00,18.12,18.15,18.0,18.02,132400.0,12.724,12.7451,12.6398,12.6538,132400.0
2008-10-07 12:00:00,18.01,18.09,18.0,18.03,88700.0,12.6468,12.703,12.6398,12.6608,88700.0
2008-10-07 12:30:00,18.04,18.05,17.76,17.85,103700.0,12.6678,12.6749,12.4712,12.5344,103700.0
2008-10-07 13:00:00,17.87,17.99,17.77,17.9,60800.0,12.5485,12.6327,12.4782,12.5695,60800.0
2008-10-07 13:30:00,17.9,17.98,17.75,17.79,106000.0,12.5695,12.6257,12.4642,12.4923,106000.0
2008-10-07 14:00:00,17.75,18.08,17.72,18.01,190900.0,12.4642,12.6959,12.4431,12.6468,190900.0
2008-10-07 14:30:00,18.01,18.06,17.8,17.85,100400.0,12.6468,12.6819,12.4993,12.5344,100400.0
2008-10-07 15:00:00,17.86,18.04,17.76,17.98,103600.0,12.5414,12.6678,12.4712,12.6257,103600.0
2008-10-07 15:30:00,17.98,18.05,17.85,18.01,260400.0,12.6257,12.6749,12.5344,12.6468,260400.0
2008-10-08 09:30:00,17.22,20.06,16.31,16.86,254300.0,12.092,14.0863,11.453,11.8392,254300.0
2008-10-08 10:00:00,16.95,17.32,16.86,17.03,237600.0,11.9024,12.1623,11.8392,11.9586,237600.0
2008-10-08 10:30:00,17.03,17.06,16.71,16.78,133600.0,11.9586,11.9797,11.7339,11.7831,133600.0
2008-10-08 11:00:00,16.75,17.12,16.65,16.93,127700.0,11.762,12.0218,11.6918,11.8884,127700.0
2008-10-08 11:30:00,16.93,17.11,16.79,16.99,106500.0,11.8884,12.0148,11.7901,11.9305,106500.0
2008-10-08 12:00:00,16.99,17.01,16.8,16.83,113600.0,11.9305,11.9446,11.7971,11.8182,113600.0
2008-10-08 12:30:00,16.86,17.06,16.82,16.91,82000.0,11.8392,11.9797,11.8111,11.8743,82000.0
2008-10-08 13:00:00,16.91,17.19,16.87,16.9,131500.0,11.8743,12.071,11.8463,11.8673,131500.0
2008-10-08 13:30:00,16.92,17.15,16.89,17.04,84600.0,11.8814,12.0429,11.8603,11.9656,84600.0
2008-10-08 14:00:00,17.02,17.08,16.96,16.98,214600.0,11.9516,11.9937,11.9095,11.9235,214600.0
2008-10-08 14:30:00,16.99,17.07,16.91,16.96,170500.0,11.9305,11.9867,11.8743,11.9095,170500.0
2008-10-08 15:00:00,16.95,17.01,16.92,16.98,128200.0,11.9024,11.9446,11.8814,11.9235,128200.0
2008-10-08 15:30:00,16.99,17.01,16.51,16.68,239300.0,11.9305,11.9446,11.5935,11.7128,239300.0
2008-10-09 09:30:00,16.66,16.98,16.33,16.34,77100.0,11.6988,11.9235,11.4671,11.4741,77100.0
2008-10-09 10:00:00,16.36,16.57,16.22,16.31,73500.0,11.4881,11.6356,11.3898,11.453,73500.0
2008-10-09 10:30:00,16.34,16.56,16.28,16.33,67300.0,11.4741,11.6286,11.432,11.4671,67300.0
2008-10-09 11:00:00,16.34,16.55,16.12,16.38,82000.0,11.4741,11.6216,11.3196,11.5022,82000.0
2008-10-09 11:30:00,16.38,16.57,16.25,16.33,77500.0,11.5022,11.6356,11.4109,11.4671,77500.0
2008-10-09 12:00:00,16.33,16.55,16.24,16.27,96000.0,11.4671,11.6216,11.4039,11.4249,96000.0
2008-10-09 12:30:00,16.29,16.41,16.12,16.31,81500.0,11.439,11.5232,11.3196,11.453,81500.0
2008-10-09 13:00:00,16.35,16.54,16.27,16.33,100000.0,11.4811,11.6145,11.4249,11.4671,100000.0
2008-10-09 13:30:00,16.38,16.43,15.83,15.91,164700.0,11.5022,11.5373,11.116,11.1721,164700.0
2008-10-09 14:00:00,15.9,15.98,15.63,15.71,81100.0,11.1651,11.2213,10.9755,11.0317,81100.0
2008-10-09 14:30:00,15.7,15.98,15.7,15.83,127600.0,11.0247,11.2213,11.0247,11.116,127600.0
2008-10-09 15:00:00,15.83,16.0,15.28,15.6,161100.0,11.116,11.2353,10.7297,10.9545,161100.0
2008-10-09 15:30:00,15.6,15.72,14.07,15.09,381800.0,10.9545,11.0387,9.8801,10.5963,381800.0
2008-10-10 09:30:00,14.5,15.0,13.89,14.55,169200.0,10.182,10.5331,9.7537,10.2171,169200.0
2008-10-10 10:00:00,14.58,15.22,14.38,14.72,125600.0,10.2382,10.6876,10.0978,10.3365,125600.0
2008-10-10 10:30:00,14.74,14.75,14.27,14.34,138100.0,10.3506,10.3576,10.0205,10.0697,138100.0
2008-10-10 11:00:00,14.37,14.38,13.76,13.96,76700.0,10.0907,10.0978,9.6624,9.8028,76700.0
2008-10-10 11:30:00,13.98,13.98,13.52,13.6,77600.0,9.8169,9.8169,9.4939,9.55,77600.0
2008-10-10 12:00:00,13.62,13.75,13.44,13.48,123400.0,9.5641,9.6554,9.4377,9.4658,123400.0
2008-10-10 12:30:00,13.48,13.98,13.26,13.53,111900.0,9.4658,9.8169,9.3113,9.5009,111900.0
2008-10-10 13:00:00,13.52,13.54,13.25,13.26,59500.0,9.4939,9.5079,9.3043,9.3113,59500.0
2008-10-10 13:30:00,13.26,13.45,12.86,13.03,164200.0,9.3113,9.4447,9.0304,9.1498,164200.0
2008-10-10 14:00:00,13.04,13.71,12.84,13.55,152000.0,9.1568,9.6273,9.0164,9.5149,152000.0
2008-10-10 14:30:00,13.57,13.91,13.34,13.56,134300.0,9.529,9.7677,9.3675,9.5219,134300.0
2008-10-10 15:00:00,13.56,15.24,13.52,15.1,131300.0,9.5219,10.7017,9.4939,10.6033,131300.0
2008-10-10 15:30:00,15.07,15.88,14.56,15.88,183200.0,10.5823,11.1511,10.2242,11.1511,183200.0
2008-10-13 09:30:00,17.62,17.62,16.36,16.46,79800.0,12.3729,12.3729,11.4881,11.5584,79800.0
2008-10-13 10:00:00,16.44,16.49,15.99,16.24,74400.0,11.5443,11.5794,11.2283,11.4039,74400.0
2008-10-13 10:30:00,16.24,16.24,15.67,15.68,47900.0,11.4039,11.4039,11.0036,11.0106,47900.0
2008-10-13 11:00:00,15.67,15.77,15.06,15.28,72100.0,11.0036,11.0738,10.5753,10.7297,72100.0
2008-10-13 11:30:00,15.31,15.61,15.31,15.56,28500.0,10.7508,10.9615,10.7508,10.9264,28500.0
2008-10-13 12:00:00,15.56,16.3,15.47,16.23,86100.0,10.9264,11.446,10.8632,11.3968,86100.0
2008-10-13 12:30:00,16.21,16.59,16.21,16.44,44700.0,11.3828,11.6496,11.3828,11.5443,44700.0
2008-10-13 13:00:00,16.46,16.51,16.27,16.29,17100.0,11.5584,11.5935,11.4249,11.439,17100.0
2008-10-13 13:30:00,16.29,16.36,16.22,16.28,18600.0,11.439,11.4881,11.3898,11.432,18600.0
2008-10-13 14:00:00,16.29,16.29,16.02,16.05,31300.0,11.439,11.439,11.2494,11.2704,31300.0
2008-10-13 14:30:00,16.07,16.3,16.05,16.27,33700.0,11.2845,11.446,11.2704,11.4249,33700.0
2008-10-13 15:00:00,16.23,16.27,15.92,16.16,48100.0,11.3968,11.4249,11.1792,11.3477,48100.0
2008-10-13 15:30:00,16.13,17.17,16.02,17.0,220100.0,11.3266,12.0569,11.2494,11.9375,220100.0
2008-10-14 09:30:00,18.1,18.1,16.3,16.36,78800.0,12.71,12.71,11.446,11.4881,78800.0
2008-10-14 10:00:00,16.33,16.76,16.21,16.76,49400.0,11.4671,11.769,11.3828,11.769,49400.0
2008-10-14 10:30:00,16.81,16.92,16.22,16.33,65300.0,11.8041,11.8814,11.3898,11.4671,65300.0
2008-10-14 11:00:00,16.33,16.5,16.04,16.43,51100.0,11.4671,11.5864,11.2634,11.5373,51100.0
2008-10-14 11:30:00,16.46,16.61,16.25,16.26,45100.0,11.5584,11.6637,11.4109,11.4179,45100.0
2008-10-14 12:00:00,16.26,16.38,16.07,16.29,48100.0,11.4179,11.5022,11.2845,11.439,48100.0
2008-10-14 12:30:00,16.25,16.37,16.15,16.28,21400.0,11.4109,11.4952,11.3407,11.432,21400.0
2008-10-14 13:00:00,16.21,16.28,16.02,16.02,43800.0,11.3828,11.432,11.2494,11.2494,43800.0
2008-10-14 13:30:00,16.02,16.06,15.72,15.78,46000.0,11.2494,11.2775,11.0387,11.0809,46000.0
2008-10-14 14:00:00,15.72,15.73,15.21,15.36,34500.0,11.0387,11.0457,10.6806,10.7859,34500.0
2008-10-14 14:30:00,15.41,15.42,14.56,14.71,42500.0,10.821,10.8281,10.2242,10.3295,42500.0
2008-10-14 15:00:00,14.71,15.28,14.65,15.08,46000.0,10.3295,10.7297,10.2874,10.5893,46000.0
2008-10-14 15:30:00,15.13,15.64,14.98,15.32,119600.0,10.6244,10.9825,10.5191,10.7578,119600.0
2008-10-15 09:30:00,15.0,15.36,14.89,15.24,28900.0,10.5331,10.7859,10.4559,10.7017,28900.0
2008-10-15 10:00:00,15.23,15.25,15.01,15.14,26000.0,10.6946,10.7087,10.5402,10.6314,26000.0
2008-10-15 10:30:00,15.17,15.18,14.75,14.75,23800.0,10.6525,10.6595,10.3576,10.3576,23800.0
2008-10-15 11:00:00,14.74,14.84,14.51,14.56,41900.0,10.3506,10.4208,10.189,10.2242,41900.0
2008-10-15 11:30:00,14.6,14.81,14.46,14.8,23600.0,10.2522,10.3997,10.1539,10.3927,23600.0
2008-10-15 12:00:00,14.81,14.93,14.67,14.74,20000.0,10.3997,10.484,10.3014,10.3506,20000.0
2008-10-15 12:30:00,14.73,14.9,14.73,14.82,24600.0,10.3435,10.4629,10.3435,10.4067,24600.0
2008-10-15 13:00:00,14.81,14.84,14.62,14.67,7200.0,10.3997,10.4208,10.2663,10.3014,7200.0
2008-10-15 13:30:00,14.65,14.67,14.38,14.39,18500.0,10.2874,10.3014,10.0978,10.1048,18500.0
2008-10-15 14:00:00,14.41,14.44,14.15,14.26,73700.0,10.1188,10.1399,9.9363,10.0135,73700.0
2008-10-15 14:30:00,14.25,14.41,14.15,14.15,102400.0,10.0065,10.1188,9.9363,9.9363,102400.0
2008-10-15 15:00:00,14.15,14.31,14.0,14.05,57700.0,9.9363,10.0486,9.8309,9.866,57700.0
2008-10-15 15:30:00,14.06,14.06,12.83,12.93,211600.0,9.8731,9.8731,9.0093,9.0796,211600.0
2008-10-16 09:30:00,13.0,13.68,13.0,13.18,88800.0,9.1287,9.6062,9.1287,9.2551,88800.0
2008-10-16 10:00:00,13.14,13.14,12.53,12.55,101500.0,9.227,9.227,8.7987,8.8127,101500.0
2008-10-16 10:30:00,12.57,12.67,12.2,12.6,79800.0,8.8268,8.897,8.5669,8.8478,79800.0
2008-10-16 11:00:00,12.61,12.82,12.48,12.5,75400.0,8.8548,9.0023,8.7636,8.7776,75400.0
2008-10-16 11:30:00,12.53,13.01,12.47,12.94,73200.0,8.7987,9.1357,8.7565,9.0866,73200.0
2008-10-16 12:00:00,12.9,13.16,12.75,12.86,101100.0,9.0585,9.2411,8.9532,9.0304,101100.0
2008-10-16 12:30:00,12.84,12.89,12.58,12.64,58700.0,9.0164,9.0515,8.8338,8.8759,58700.0
2008-10-16 13:00:00,12.65,12.71,12.52,12.52,51600.0,8.8829,8.9251,8.7917,8.7917,51600.0
2008-10-16 13:30:00,12.52,12.63,12.3,12.56,67500.0,8.7917,8.8689,8.6372,8.8197,67500.0
2008-10-16 14:00:00,12.55,12.63,12.5,12.5,56800.0,8.8127,8.8689,8.7776,8.7776,56800.0
2008-10-16 14:30:00,12.52,12.69,12.39,12.55,66500.0,8.7917,8.911,8.7004,8.8127,66500.0
2008-10-16 15:00:00,12.54,12.91,12.53,12.88,82500.0,8.8057,9.0655,8.7987,9.0444,82500.0
2008-10-16 15:30:00,12.88,13.03,12.74,12.94,267900.0,9.0444,9.1498,8.9461,9.0866,267900.0
2008-10-17 09:30:00,12.77,12.77,11.04,12.57,113300.0,8.9672,8.9672,7.7524,8.8268,113300.0
2008-10-17 10:00:00,12.57,12.86,12.42,12.86,53400.0,8.8268,9.0304,8.7214,9.0304,53400.0
2008-10-17 10:30:00,12.86,13.15,12.63,13.1,58500.0,9.0304,9.234,8.8689,9.1989,58500.0
2008-10-17 11:00:00,13.1,13.27,13.06,13.26,82000.0,9.1989,9.3183,9.1708,9.3113,82000.0
2008-10-17 11:30:00,13.27,13.38,13.14,13.28,51400.0,9.3183,9.3956,9.227,9.3253,51400.0
2008-10-17 12:00:00,13.31,13.66,13.28,13.51,51400.0,9.3464,9.5922,9.3253,9.4868,51400.0
2008-10-17 12:30:00,13.51,13.52,13.33,13.4,69200.0,9.4868,9.4939,9.3604,9.4096,69200.0
2008-10-17 13:00:00,13.4,13.64,13.39,13.57,119600.0,9.4096,9.5781,9.4026,9.529,119600.0
2008-10-17 13:30:00,13.61,13.85,13.39,13.43,44500.0,9.5571,9.7256,9.4026,9.4307,44500.0
2008-10-17 14:00:00,13.44,13.51,13.14,13.24,49600.0,9.4377,9.4868,9.227,9.2972,49600.0
2008-10-17 14:30:00,13.27,13.38,12.82,12.84,68000.0,9.3183,9.3956,9.0023,9.0164,68000.0
2008-10-17 15:00:00,12.84,13.09,12.79,13.0,104200.0,9.0164,9.1919,8.9812,9.1287,104200.0
2008-10-17 15:30:00,13.0,13.06,12.57,12.62,100400.0,9.1287,9.1708,8.8268,8.8619,100400.0
2008-10-20 09:30:00,12.95,13.06,12.78,12.81,60800.0,9.0936,9.1708,8.9742,8.9953,60800.0
2008-10-20 10:00:00,12.85,13.06,12.29,12.3,50900.0,9.0234,9.1708,8.6301,8.6372,50900.0
2008-10-20 10:30:00,12.29,12.55,12.08,12.17,49800.0,8.6301,8.8127,8.4827,8.5459,49800.0
2008-10-20 11:00:00,12.15,12.24,12.02,12.24,17300.0,8.5318,8.595,8.4405,8.595,17300.0
2008-10-20 11:30:00,12.22,12.51,12.22,12.34,44900.0,8.581,8.7846,8.581,8.6653,44900.0
2008-10-20 12:00:00,12.36,12.5,12.3,12.4,26000.0,8.6793,8.7776,8.6372,8.7074,26000.0
2008-10-20 12:30:00,12.41,12.47,12.27,12.3,22500.0,8.7144,8.7565,8.6161,8.6372,22500.0
2008-10-20 13:00:00,12.29,12.41,12.23,12.38,27300.0,8.6301,8.7144,8.588,8.6933,27300.0
2008-10-20 13:30:00,12.4,12.55,12.38,12.41,38100.0,8.7074,8.8127,8.6933,8.7144,38100.0
2008-10-20 14:00:00,12.4,12.43,12.3,12.31,24300.0,8.7074,8.7285,8.6372,8.6442,24300.0
2008-10-20 14:30:00,12.32,12.45,12.2,12.24,31300.0,8.6512,8.7425,8.5669,8.595,31300.0
2008-10-20 15:00:00,12.26,12.38,12.21,12.32,40400.0,8.6091,8.6933,8.574,8.6512,40400.0
2008-10-20 15:30:00,12.3,12.7,12.2,12.61,108100.0,8.6372,8.918,8.5669,8.8548,108100.0
2008-10-21 09:30:00,12.39,12.62,12.34,12.38,30300.0,8.7004,8.8619,8.6653,8.6933,30300.0
2008-10-21 10:00:00,12.41,12.63,12.35,12.38,58000.0,8.7144,8.8689,8.6723,8.6933,58000.0
2008-10-21 10:30:00,12.36,12.46,12.28,12.3,43000.0,8.6793,8.7495,8.6231,8.6372,43000.0
2008-10-21 11:00:00,12.29,12.3,12.02,12.02,39300.0,8.6301,8.6372,8.4405,8.4405,39300.0
2008-10-21 11:30:00,12.01,12.04,11.89,11.9,59400.0,8.4335,8.4546,8.3493,8.3563,59400.0
2008-10-21 12:00:00,11.89,11.97,11.83,11.95,44700.0,8.3493,8.4054,8.3071,8.3914,44700.0
2008-10-21 12:30:00,11.95,12.1,11.94,12.0,26300.0,8.3914,8.4967,8.3844,8.4265,26300.0
2008-10-21 13:00:00,12.01,12.03,11.9,11.91,33800.0,8.4335,8.4476,8.3563,8.3633,33800.0
2008-10-21 13:30:00,11.92,11.93,11.74,11.74,51500.0,8.3703,8.3773,8.2439,8.2439,51500.0
2008-10-21 14:00:00,11.76,11.77,11.63,11.66,70400.0,8.258,8.265,8.1667,8.1878,70400.0
2008-10-21 14:30:00,11.67,11.77,11.63,11.74,115600.0,8.1948,8.265,8.1667,8.2439,115600.0
2008-10-21 15:00:00,11.75,11.81,11.55,11.63,84500.0,8.251,8.2931,8.1105,8.1667,84500.0
2008-10-21 15:30:00,11.63,11.68,11.37,11.49,133600.0,8.1667,8.2018,7.9841,8.0684,133600.0
2008-10-22 09:30:00,11.14,11.45,11.12,11.32,53100.0,7.8226,8.0403,7.8086,7.949,53100.0
2008-10-22 10:00:00,11.33,11.36,11.22,11.27,38400.0,7.956,7.9771,7.8788,7.9139,38400.0
2008-10-22 10:30:00,11.29,11.48,11.21,11.41,32200.0,7.9279,8.0614,7.8718,8.0122,32200.0
2008-10-22 11:00:00,11.4,11.48,11.27,11.27,24500.0,8.0052,8.0614,7.9139,7.9139,24500.0
2008-10-22 11:30:00,11.28,11.4,11.2,11.31,37500.0,7.9209,8.0052,7.8647,7.942,37500.0
2008-10-22 12:00:00,11.29,11.31,11.2,11.26,22200.0,7.9279,7.942,7.8647,7.9069,22200.0
2008-10-22 12:30:00,11.26,11.32,11.22,11.26,22800.0,7.9069,7.949,7.8788,7.9069,22800.0
2008-10-22 13:00:00,11.22,11.31,11.04,11.05,47900.0,7.8788,7.942,7.7524,7.7594,47900.0
2008-10-22 13:30:00,11.03,11.04,10.83,10.88,54500.0,7.7454,7.7524,7.6049,7.64,54500.0
2008-10-22 14:00:00,10.87,10.91,10.82,10.86,24500.0,7.633,7.6611,7.5979,7.626,24500.0
2008-10-22 14:30:00,10.85,10.86,10.53,10.57,49400.0,7.619,7.626,7.3943,7.4223,49400.0
2008-10-22 15:00:00,10.58,10.61,10.34,10.34,75700.0,7.4294,7.4504,7.2608,7.2608,75700.0
2008-10-22 15:30:00,10.33,10.36,9.98,10.18,233400.0,7.2538,7.2749,7.008,7.1485,233400.0
2008-10-23 09:30:00,10.01,10.69,8.68,8.7,161300.0,7.0291,7.5066,6.0952,6.1092,161300.0
2008-10-23 10:00:00,8.7,8.96,8.67,8.86,161000.0,6.1092,6.2918,6.0881,6.2216,161000.0
2008-10-23 10:30:00,8.85,9.13,8.85,9.07,154300.0,6.2145,6.4112,6.2145,6.369,154300.0
2008-10-23 11:00:00,9.07,9.07,8.77,8.79,89600.0,6.369,6.369,6.1584,6.1724,89600.0
2008-10-23 11:30:00,8.79,8.96,8.76,8.93,113800.0,6.1724,6.2918,6.1513,6.2707,113800.0
2008-10-23 12:00:00,8.93,8.95,8.76,8.77,117500.0,6.2707,6.2848,6.1513,6.1584,117500.0
2008-10-23 12:30:00,8.78,8.81,8.52,8.54,118500.0,6.1654,6.1865,5.9828,5.9969,118500.0
2008-10-23 13:00:00,8.54,8.56,8.26,8.27,119000.0,5.9969,6.0109,5.8002,5.8073,119000.0
2008-10-23 13:30:00,8.27,8.28,8.21,8.25,97200.0,5.8073,5.8143,5.7651,5.7932,97200.0
2008-10-23 14:00:00,8.25,8.25,7.54,7.71,220600.0,5.7932,5.7932,5.2947,5.414,220600.0
2008-10-23 14:30:00,7.73,7.78,7.42,7.5,141800.0,5.4281,5.4632,5.2104,5.2666,141800.0
2008-10-23 15:00:00,7.5,7.81,7.5,7.68,174400.0,5.2666,5.4842,5.2666,5.393,174400.0
2008-10-23 15:30:00,7.7,8.08,7.52,7.97,360800.0,5.407,5.6738,5.2806,5.5966,360800.0
2008-10-24 09:30:00,7.44,7.54,7.17,7.42,111000.0,5.2244,5.2947,5.0348,5.2104,111000.0
2008-10-24 10:00:00,7.45,7.5,7.03,7.1,90900.0,5.2315,5.2666,4.9365,4.9857,90900.0
2008-10-24 10:30:00,7.13,7.13,6.7,6.77,177100.0,5.0067,5.0067,4.7048,4.754,177100.0
2008-10-24 11:00:00,6.78,6.84,6.67,6.73,123800.0,4.761,4.8031,4.6837,4.7259,123800.0
2008-10-24 11:30:00,6.74,6.9,6.71,6.88,81500.0,4.7329,4.8452,4.7118,4.8312,81500.0
2008-10-24 12:00:00,6.88,7.07,6.83,6.9,90700.0,4.8312,4.9646,4.7961,4.8452,90700.0
2008-10-24 12:30:00,6.87,6.9,6.72,6.75,102200.0,4.8242,4.8452,4.7188,4.7399,102200.0
2008-10-24 13:00:00,6.77,6.91,6.76,6.87,57300.0,4.754,4.8523,4.7469,4.8242,57300.0
2008-10-24 13:30:00,6.85,6.87,6.72,6.79,47300.0,4.8101,4.8242,4.7188,4.768,47300.0
2008-10-24 14:00:00,6.79,6.79,6.69,6.75,58300.0,4.768,4.768,4.6978,4.7399,58300.0
2008-10-24 14:30:00,6.76,6.96,6.74,6.96,64700.0,4.7469,4.8874,4.7329,4.8874,64700.0
2008-10-24 15:00:00,6.95,7.19,6.95,7.07,88500.0,4.8803,5.0489,4.8803,4.9646,88500.0
2008-10-24 15:30:00,7.07,7.1,6.85,6.86,130600.0,4.9646,4.9857,4.8101,4.8172,130600.0
2008-10-27 09:30:00,6.77,7.35,6.77,7.33,133300.0,4.754,5.1612,4.754,5.1472,133300.0
2008-10-27 10:00:00,7.35,7.83,7.04,7.15,138400.0,5.1612,5.4983,4.9435,5.0208,138400.0
2008-10-27 10:30:00,7.13,7.14,6.85,6.9,88200.0,5.0067,5.0138,4.8101,4.8452,88200.0
2008-10-27 11:00:00,6.92,6.97,6.79,6.8,49500.0,4.8593,4.8944,4.768,4.775,49500.0
2008-10-27 11:30:00,6.8,6.8,6.59,6.63,73400.0,4.775,4.775,4.6276,4.6556,73400.0
2008-10-27 12:00:00,6.62,6.65,6.42,6.47,82400.0,4.6486,4.6697,4.5082,4.5433,82400.0
2008-10-27 12:30:00,6.47,6.65,6.47,6.65,66100.0,4.5433,4.6697,4.5433,4.6697,66100.0
2008-10-27 13:00:00,6.65,6.68,6.57,6.6,44700.0,4.6697,4.6908,4.6135,4.6346,44700.0
2008-10-27 13:30:00,6.6,6.72,6.52,6.65,73500.0,4.6346,4.7188,4.5784,4.6697,73500.0
2008-10-27 14:00:00,6.65,6.65,6.47,6.49,42600.0,4.6697,4.6697,4.5433,4.5573,42600.0
2008-10-27 14:30:00,6.49,6.5,6.32,6.33,44000.0,4.5573,4.5644,4.438,4.445,44000.0
2008-10-27 15:00:00,6.32,6.39,6.32,6.36,41600.0,4.438,4.4871,4.438,4.466,41600.0
2008-10-27 15:30:00,6.36,6.38,5.95,6.01,140200.0,4.466,4.4801,4.1781,4.2203,140200.0
2008-10-28 09:30:00,6.22,6.29,5.85,5.95,97900.0,4.3677,4.4169,4.1079,4.1781,97900.0
2008-10-28 10:00:00,5.93,5.97,5.61,5.63,111500.0,4.1641,4.1922,3.9394,3.9534,111500.0
2008-10-28 10:30:00,5.62,5.62,5.19,5.26,143900.0,3.9464,3.9464,3.6445,3.6936,143900.0
2008-10-28 11:00:00,5.26,5.27,5.03,5.07,160100.0,3.6936,3.7006,3.5321,3.5602,160100.0
2008-10-28 11:30:00,5.05,5.2,5.05,5.12,84200.0,3.5462,3.6515,3.5462,3.5953,84200.0
2008-10-28 12:00:00,5.13,5.28,5.12,5.25,65600.0,3.6023,3.7077,3.5953,3.6866,65600.0
2008-10-28 12:30:00,5.26,5.48,5.23,5.43,111300.0,3.6936,3.8481,3.6726,3.813,111300.0
2008-10-28 13:00:00,5.43,5.52,5.39,5.48,79900.0,3.813,3.8762,3.7849,3.8481,79900.0
2008-10-28 13:30:00,5.48,5.5,5.32,5.34,69300.0,3.8481,3.8621,3.7357,3.7498,69300.0
2008-10-28 14:00:00,5.35,5.35,5.24,5.27,78500.0,3.7568,3.7568,3.6796,3.7006,78500.0
2008-10-28 14:30:00,5.24,5.41,5.24,5.32,132700.0,3.6796,3.7989,3.6796,3.7357,132700.0
2008-10-28 15:00:00,5.32,5.61,5.23,5.58,198700.0,3.7357,3.9394,3.6726,3.9183,198700.0
2008-10-28 15:30:00,5.58,6.02,5.37,5.9,322500.0,3.9183,4.2273,3.7709,4.143,322500.0
2008-10-29 09:30:00,6.15,6.15,5.7,5.72,177100.0,4.3186,4.3186,4.0026,4.0166,177100.0
2008-10-29 10:00:00,5.75,5.75,5.47,5.5,111900.0,4.0377,4.0377,3.8411,3.8621,111900.0
2008-10-29 10:30:00,5.52,5.52,5.2,5.47,221500.0,3.8762,3.8762,3.6515,3.8411,221500.0
2008-10-29 11:00:00,5.47,5.53,5.37,5.5,145100.0,3.8411,3.8832,3.7709,3.8621,145100.0
2008-10-29 11:30:00,5.51,5.54,5.42,5.46,136000.0,3.8692,3.8902,3.806,3.8341,136000.0
2008-10-29 12:00:00,5.46,6.08,5.4,5.96,145800.0,3.8341,4.2694,3.7919,4.1852,145800.0
2008-10-29 12:30:00,5.95,5.98,5.86,5.92,81500.0,4.1781,4.1992,4.1149,4.1571,81500.0
2008-10-29 13:00:00,5.94,5.99,5.88,5.97,55100.0,4.1711,4.2062,4.129,4.1922,55100.0
2008-10-29 13:30:00,5.98,6.38,5.98,6.25,145800.0,4.1992,4.4801,4.1992,4.3888,145800.0
2008-10-29 14:00:00,6.26,6.59,6.2,6.29,333900.0,4.3958,4.6276,4.3537,4.4169,333900.0
2008-10-29 14:30:00,6.28,6.34,5.95,6.34,125700.0,4.4099,4.452,4.1781,4.452,125700.0
2008-10-29 15:00:00,6.32,6.45,6.22,6.44,98100.0,4.438,4.5292,4.3677,4.5222,98100.0
2008-10-29 15:30:00,6.43,6.74,6.08,6.27,175300.0,4.5152,4.7329,4.2694,4.4028,175300.0
2008-10-30 09:30:00,7.48,8.23,7.34,7.93,308100.0,5.2525,5.7792,5.1542,5.5685,308100.0
2008-10-30 10:00:00,7.95,8.18,7.85,8.0,151100.0,5.5826,5.7441,5.5123,5.6177,151100.0
2008-10-30 10:30:00,8.0,8.18,7.88,7.98,224200.0,5.6177,5.7441,5.5334,5.6036,224200.0
2008-10-30 11:00:00,7.97,8.07,7.94,7.96,158800.0,5.5966,5.6668,5.5755,5.5896,158800.0
2008-10-30 11:30:00,7.96,7.99,7.71,7.72,129600.0,5.5896,5.6106,5.414,5.4211,129600.0
2008-10-30 12:00:00,7.72,7.72,7.58,7.62,131500.0,5.4211,5.4211,5.3227,5.3508,131500.0
2008-10-30 12:30:00,7.64,7.65,7.52,7.54,70700.0,5.3649,5.3719,5.2806,5.2947,70700.0
2008-10-30 13:00:00,7.53,7.81,7.52,7.79,81400.0,5.2876,5.4842,5.2806,5.4702,81400.0
2008-10-30 13:30:00,7.8,8.18,7.8,8.13,148400.0,5.4772,5.7441,5.4772,5.709,148400.0
2008-10-30 14:00:00,8.15,8.38,8.12,8.34,100500.0,5.723,5.8845,5.7019,5.8564,100500.0
2008-10-30 14:30:00,8.37,9.96,8.36,9.77,381500.0,5.8775,6.994,5.8705,6.8606,381500.0
2008-10-30 15:00:00,9.77,9.92,9.4,9.64,468800.0,6.8606,6.9659,6.6008,6.7693,468800.0
2008-10-30 15:30:00,9.63,9.79,9.2,9.54,457600.0,6.7623,6.8746,6.4603,6.6991,457600.0
2008-10-31 09:30:00,9.15,9.35,8.93,9.09,267300.0,6.4252,6.5657,6.2707,6.3831,267300.0
2008-10-31 10:00:00,9.1,9.19,9.0,9.06,162900.0,6.3901,6.4533,6.3199,6.362,162900.0
2008-10-31 10:30:00,9.07,9.23,8.89,9.09,75200.0,6.369,6.4814,6.2426,6.3831,75200.0
2008-10-31 11:00:00,9.09,9.45,8.99,9.4,118700.0,6.3831,6.6359,6.3129,6.6008,118700.0
2008-10-31 11:30:00,9.39,9.99,9.39,9.9,128000.0,6.5937,7.0151,6.5937,6.9519,128000.0
2008-10-31 12:00:00,9.9,9.9,9.5,9.57,113600.0,6.9519,6.9519,6.671,6.7201,113600.0
2008-10-31 12:30:00,9.56,9.86,9.5,9.83,66200.0,6.7131,6.9238,6.671,6.9027,66200.0
2008-10-31 13:00:00,9.83,10.08,9.8,9.83,121700.0,6.9027,7.0783,6.8816,6.9027,121700.0
2008-10-31 13:30:00,9.84,10.09,9.8,10.09,94300.0,6.9097,7.0853,6.8816,7.0853,94300.0
2008-10-31 14:00:00,10.06,10.12,10.01,10.06,116600.0,7.0642,7.1064,7.0291,7.0642,116600.0
2008-10-31 14:30:00,10.07,10.25,10.03,10.17,151600.0,7.0712,7.1976,7.0432,7.1415,151600.0
2008-10-31 15:00:00,10.17,10.33,10.12,10.14,207200.0,7.1415,7.2538,7.1064,7.1204,207200.0
2008-10-31 15:30:00,10.13,10.33,10.09,10.2,330400.0,7.1134,7.2538,7.0853,7.1625,330400.0
2008-11-03 09:30:00,10.25,10.29,9.88,9.89,133800.0,7.1976,7.2257,6.9378,6.9448,133800.0
2008-11-03 10:00:00,9.88,10.1,9.85,9.98,95200.0,6.9378,7.0923,6.9168,7.008,95200.0
2008-11-03 10:30:00,9.99,10.11,9.92,10.06,101200.0,7.0151,7.0993,6.9659,7.0642,101200.0
2008-11-03 11:00:00,10.06,10.19,10.06,10.09,48600.0,7.0642,7.1555,7.0642,7.0853,48600.0
2008-11-03 11:30:00,10.09,10.1,10.0,10.0,69100.0,7.0853,7.0923,7.0221,7.0221,69100.0
2008-11-03 12:00:00,10.04,10.05,10.0,10.04,20800.0,7.0502,7.0572,7.0221,7.0502,20800.0
2008-11-03 12:30:00,10.03,10.03,9.97,10.01,43100.0,7.0432,7.0432,7.001,7.0291,43100.0
2008-11-03 13:00:00,10.01,10.09,10.0,10.0,37500.0,7.0291,7.0853,7.0221,7.0221,37500.0
2008-11-03 13:30:00,10.0,10.02,10.0,10.0,45100.0,7.0221,7.0361,7.0221,7.0221,45100.0
2008-11-03 14:00:00,10.0,10.02,10.0,10.01,110500.0,7.0221,7.0361,7.0221,7.0291,110500.0
2008-11-03 14:30:00,10.01,10.02,10.0,10.0,144900.0,7.0291,7.0361,7.0221,7.0221,144900.0
2008-11-03 15:00:00,10.0,10.02,10.0,10.01,164200.0,7.0221,7.0361,7.0221,7.0291,164200.0
2008-11-03 15:30:00,10.02,10.1,9.92,10.1,242600.0,7.0361,7.0923,6.9659,7.0923,242600.0
2008-11-04 09:30:00,10.09,10.43,10.06,10.1,112000.0,7.0853,7.324,7.0642,7.0923,112000.0
2008-11-04 10:00:00,10.11,10.13,10.04,10.09,86500.0,7.0993,7.1134,7.0502,7.0853,86500.0
2008-11-04 10:30:00,10.11,10.33,10.09,10.31,70200.0,7.0993,7.2538,7.0853,7.2398,70200.0
2008-11-04 11:00:00,10.32,10.4,10.3,10.38,50600.0,7.2468,7.303,7.2327,7.2889,50600.0
2008-11-04 11:30:00,10.37,10.47,10.33,10.42,56600.0,7.2819,7.3521,7.2538,7.317,56600.0
2008-11-04 12:00:00,10.41,10.42,10.23,10.24,45600.0,7.31,7.317,7.1836,7.1906,45600.0
2008-11-04 12:30:00,10.24,10.25,10.09,10.13,66000.0,7.1906,7.1976,7.0853,7.1134,66000.0
2008-11-04 13:00:00,10.14,10.21,10.1,10.16,31500.0,7.1204,7.1695,7.0923,7.1344,31500.0
2008-11-04 13:30:00,10.16,10.27,10.09,10.27,52300.0,7.1344,7.2117,7.0853,7.2117,52300.0
2008-11-04 14:00:00,10.26,10.32,10.17,10.31,41300.0,7.2047,7.2468,7.1415,7.2398,41300.0
2008-11-04 14:30:00,10.31,10.35,10.27,10.27,84800.0,7.2398,7.2679,7.2117,7.2117,84800.0
2008-11-04 15:00:00,10.27,10.47,10.25,10.44,96500.0,7.2117,7.3521,7.1976,7.3311,96500.0
2008-11-04 15:30:00,10.45,10.6,10.42,10.56,136500.0,7.3381,7.4434,7.317,7.4153,136500.0
2008-11-05 09:30:00,10.65,10.65,10.24,10.25,142300.0,7.4785,7.4785,7.1906,7.1976,142300.0
2008-11-05 10:00:00,10.24,10.51,10.24,10.35,90900.0,7.1906,7.3802,7.1906,7.2679,90900.0
2008-11-05 10:30:00,10.35,10.35,10.01,10.02,130800.0,7.2679,7.2679,7.0291,7.0361,130800.0
2008-11-05 11:00:00,10.02,10.05,9.79,9.87,84900.0,7.0361,7.0572,6.8746,6.9308,84900.0
2008-11-05 11:30:00,9.89,10.1,9.87,9.9,85200.0,6.9448,7.0923,6.9308,6.9519,85200.0
2008-11-05 12:00:00,9.9,9.99,9.7,9.79,92700.0,6.9519,7.0151,6.8114,6.8746,92700.0
2008-11-05 12:30:00,9.79,9.83,9.57,9.67,57100.0,6.8746,6.9027,6.7201,6.7904,57100.0
2008-11-05 13:00:00,9.67,9.81,9.63,9.65,53400.0,6.7904,6.8887,6.7623,6.7763,53400.0
2008-11-05 13:30:00,9.63,9.74,9.58,9.73,73600.0,6.7623,6.8395,6.7272,6.8325,73600.0
2008-11-05 14:00:00,9.72,9.73,9.38,9.47,98700.0,6.8255,6.8325,6.5867,6.6499,98700.0
2008-11-05 14:30:00,9.46,9.54,9.33,9.35,77700.0,6.6429,6.6991,6.5516,6.5657,77700.0
2008-11-05 15:00:00,9.34,9.35,9.06,9.09,131900.0,6.5586,6.5657,6.362,6.3831,131900.0
2008-11-05 15:30:00,9.07,9.45,8.98,9.11,354000.0,6.369,6.6359,6.3058,6.3971,354000.0
2008-11-06 09:30:00,9.05,9.29,8.94,9.16,125300.0,6.355,6.5235,6.2777,6.4322,125300.0
2008-11-06 10:00:00,9.14,9.33,8.99,9.11,86600.0,6.4182,6.5516,6.3129,6.3971,86600.0
2008-11-06 10:30:00,9.11,9.11,9.01,9.04,42100.0,6.3971,6.3971,6.3269,6.348,42100.0
2008-11-06 11:00:00,9.02,9.08,9.0,9.01,61200.0,6.3339,6.3761,6.3199,6.3269,61200.0
2008-11-06 11:30:00,9.02,9.08,9.0,9.03,67800.0,6.3339,6.3761,6.3199,6.3409,67800.0
2008-11-06 12:00:00,9.02,9.06,8.99,9.02,86600.0,6.3339,6.362,6.3129,6.3339,86600.0
2008-11-06 12:30:00,9.02,9.06,8.98,9.0,47300.0,6.3339,6.362,6.3058,6.3199,47300.0
2008-11-06 13:00:00,9.0,9.06,8.97,9.06,83600.0,6.3199,6.362,6.2988,6.362,83600.0
2008-11-06 13:30:00,9.06,9.07,9.0,9.06,40000.0,6.362,6.369,6.3199,6.362,40000.0
2008-11-06 14:00:00,9.06,9.15,8.93,8.95,116700.0,6.362,6.4252,6.2707,6.2848,116700.0
2008-11-06 14:30:00,8.96,9.15,8.96,9.04,68500.0,6.2918,6.4252,6.2918,6.348,68500.0
2008-11-06 15:00:00,9.02,9.1,8.73,8.74,104700.0,6.3339,6.3901,6.1303,6.1373,104700.0
2008-11-06 15:30:00,8.74,8.89,8.67,8.75,273000.0,6.1373,6.2426,6.0881,6.1443,273000.0
2008-11-07 09:30:00,8.76,8.94,8.45,8.56,57800.0,6.1513,6.2777,5.9337,6.0109,57800.0
2008-11-07 10:00:00,8.57,8.78,8.49,8.76,87200.0,6.0179,6.1654,5.9618,6.1513,87200.0
2008-11-07 10:30:00,8.76,8.9,8.68,8.68,46700.0,6.1513,6.2497,6.0952,6.0952,46700.0
2008-11-07 11:00:00,8.68,8.69,8.43,8.43,43800.0,6.0952,6.1022,5.9196,5.9196,43800.0
2008-11-07 11:30:00,8.43,8.5,8.43,8.49,28700.0,5.9196,5.9688,5.9196,5.9618,28700.0
2008-11-07 12:00:00,8.48,8.56,8.45,8.53,55000.0,5.9547,6.0109,5.9337,5.9898,55000.0
2008-11-07 12:30:00,8.54,8.56,8.44,8.44,57100.0,5.9969,6.0109,5.9266,5.9266,57100.0
2008-11-07 13:00:00,8.44,8.44,8.16,8.2,76400.0,5.9266,5.9266,5.73,5.7581,76400.0
2008-11-07 13:30:00,8.2,8.24,8.1,8.14,57800.0,5.7581,5.7862,5.6879,5.716,57800.0
2008-11-07 14:00:00,8.13,8.2,8.13,8.2,55300.0,5.709,5.7581,5.709,5.7581,55300.0
2008-11-07 14:30:00,8.2,8.42,8.19,8.24,83200.0,5.7581,5.9126,5.7511,5.7862,83200.0
2008-11-07 15:00:00,8.23,8.3,8.13,8.17,64900.0,5.7792,5.8283,5.709,5.737,64900.0
2008-11-07 15:30:00,8.19,8.97,8.16,8.8,231800.0,5.7511,6.2988,5.73,6.1794,231800.0
2008-11-10 09:30:00,9.21,9.5,8.55,8.61,78900.0,6.4673,6.671,6.0039,6.046,78900.0
2008-11-10 10:00:00,8.63,8.75,8.5,8.51,31600.0,6.0601,6.1443,5.9688,5.9758,31600.0
2008-11-10 10:30:00,8.51,8.52,8.34,8.37,107100.0,5.9758,5.9828,5.8564,5.8775,107100.0
2008-11-10 11:00:00,8.37,8.38,8.15,8.27,31200.0,5.8775,5.8845,5.723,5.8073,31200.0
2008-11-10 11:30:00,8.25,8.38,8.19,8.22,71800.0,5.7932,5.8845,5.7511,5.7722,71800.0
2008-11-10 12:00:00,8.21,8.22,7.94,7.98,107200.0,5.7651,5.7722,5.5755,5.6036,107200.0
2008-11-10 12:30:00,7.97,8.05,7.97,7.99,33700.0,5.5966,5.6528,5.5966,5.6106,33700.0
2008-11-10 13:00:00,7.99,8.03,7.92,8.02,22400.0,5.6106,5.6387,5.5615,5.6317,22400.0
2008-11-10 13:30:00,8.03,8.06,8.0,8.03,24800.0,5.6387,5.6598,5.6177,5.6387,24800.0
2008-11-10 14:00:00,8.04,8.06,7.87,7.91,41700.0,5.6458,5.6598,5.5264,5.5545,41700.0
2008-11-10 14:30:00,7.91,7.92,7.68,7.72,48400.0,5.5545,5.5615,5.393,5.4211,48400.0
2008-11-10 15:00:00,7.69,7.76,7.55,7.65,99000.0,5.4,5.4491,5.3017,5.3719,99000.0
2008-11-10 15:30:00,7.65,7.69,7.5,7.58,229300.0,5.3719,5.4,5.2666,5.3227,229300.0
2008-11-11 09:30:00,7.52,7.73,7.03,7.13,171100.0,5.2806,5.4281,4.9365,5.0067,171100.0
2008-11-11 10:00:00,7.13,7.5,7.1,7.37,76800.0,5.0067,5.2666,4.9857,5.1753,76800.0
2008-11-11 10:30:00,7.34,7.35,7.06,7.06,44100.0,5.1542,5.1612,4.9576,4.9576,44100.0
2008-11-11 11:00:00,7.06,7.29,7.03,7.24,54000.0,4.9576,5.1191,4.9365,5.084,54000.0
2008-11-11 11:30:00,7.22,7.25,7.16,7.19,39300.0,5.0699,5.091,5.0278,5.0489,39300.0
2008-11-11 12:00:00,7.18,7.18,7.11,7.16,37700.0,5.0419,5.0419,4.9927,5.0278,37700.0
2008-11-11 12:30:00,7.16,7.21,7.15,7.2,29800.0,5.0278,5.0629,5.0208,5.0559,29800.0
2008-11-11 13:00:00,7.2,7.24,7.16,7.23,31700.0,5.0559,5.084,5.0278,5.077,31700.0
2008-11-11 13:30:00,7.24,7.37,7.2,7.31,88100.0,5.084,5.1753,5.0559,5.1331,88100.0
2008-11-11 14:00:00,7.29,7.51,7.26,7.5,60600.0,5.1191,5.2736,5.098,5.2666,60600.0
2008-11-11 14:30:00,7.5,7.6,7.37,7.37,79800.0,5.2666,5.3368,5.1753,5.1753,79800.0
2008-11-11 15:00:00,7.37,7.45,7.3,7.31,83100.0,5.1753,5.2315,5.1261,5.1331,83100.0
2008-11-11 15:30:00,7.31,7.32,7.1,7.28,208300.0,5.1331,5.1402,4.9857,5.1121,208300.0
2008-11-12 09:30:00,7.06,7.23,6.76,6.77,77400.0,4.9576,5.077,4.7469,4.754,77400.0
2008-11-12 10:00:00,6.76,6.83,6.53,6.56,72500.0,4.7469,4.7961,4.5854,4.6065,72500.0
2008-11-12 10:30:00,6.55,6.55,6.29,6.35,96100.0,4.5995,4.5995,4.4169,4.459,96100.0
2008-11-12 11:00:00,6.35,6.43,6.31,6.43,63300.0,4.459,4.5152,4.4309,4.5152,63300.0
2008-11-12 11:30:00,6.43,6.46,6.41,6.45,115500.0,4.5152,4.5363,4.5012,4.5292,115500.0
2008-11-12 12:00:00,6.45,6.5,6.33,6.42,101200.0,4.5292,4.5644,4.445,4.5082,101200.0
2008-11-12 12:30:00,6.43,6.43,6.22,6.23,59500.0,4.5152,4.5152,4.3677,4.3748,59500.0
2008-11-12 13:00:00,6.22,6.29,6.13,6.15,75500.0,4.3677,4.4169,4.3045,4.3186,75500.0
2008-11-12 13:30:00,6.17,6.25,6.1,6.24,214100.0,4.3326,4.3888,4.2835,4.3818,214100.0
2008-11-12 14:00:00,6.23,6.33,6.23,6.31,99600.0,4.3748,4.445,4.3748,4.4309,99600.0
2008-11-12 14:30:00,6.31,6.32,6.23,6.26,101900.0,4.4309,4.438,4.3748,4.3958,101900.0
2008-11-12 15:00:00,6.26,6.31,6.23,6.26,102100.0,4.3958,4.4309,4.3748,4.3958,102100.0
2008-11-12 15:30:00,6.25,6.4,6.2,6.29,292800.0,4.3888,4.4941,4.3537,4.4169,292800.0
2008-11-13 09:30:00,6.3,6.7,6.3,6.51,83600.0,4.4239,4.7048,4.4239,4.5714,83600.0
2008-11-13 10:00:00,6.53,6.95,6.52,6.83,81300.0,4.5854,4.8803,4.5784,4.7961,81300.0
2008-11-13 10:30:00,6.83,6.89,6.71,6.87,35200.0,4.7961,4.8382,4.7118,4.8242,35200.0
2008-11-13 11:00:00,6.86,7.01,6.82,6.9,71200.0,4.8172,4.9225,4.7891,4.8452,71200.0
2008-11-13 11:30:00,6.93,6.93,6.81,6.82,61300.0,4.8663,4.8663,4.782,4.7891,61300.0
2008-11-13 12:00:00,6.83,6.94,6.76,6.79,61300.0,4.7961,4.8733,4.7469,4.768,61300.0
2008-11-13 12:30:00,6.79,6.81,6.53,6.53,77700.0,4.768,4.782,4.5854,4.5854,77700.0
2008-11-13 13:00:00,6.53,6.74,6.49,6.69,77900.0,4.5854,4.7329,4.5573,4.6978,77900.0
2008-11-13 13:30:00,6.68,7.03,6.68,6.9,61400.0,4.6908,4.9365,4.6908,4.8452,61400.0
2008-11-13 14:00:00,6.9,7.5,6.86,7.45,101800.0,4.8452,5.2666,4.8172,5.2315,101800.0
2008-11-13 14:30:00,7.45,7.7,7.14,7.44,139800.0,5.2315,5.407,5.0138,5.2244,139800.0
2008-11-13 15:00:00,7.46,7.57,7.01,7.54,148600.0,5.2385,5.3157,4.9225,5.2947,148600.0
2008-11-13 15:30:00,7.54,8.22,7.4,8.18,335500.0,5.2947,5.7722,5.1963,5.7441,335500.0
2008-11-14 09:30:00,8.34,8.34,7.21,7.44,174200.0,5.8564,5.8564,5.0629,5.2244,174200.0
2008-11-14 10:00:00,7.45,7.49,7.04,7.04,112400.0,5.2315,5.2595,4.9435,4.9435,112400.0
2008-11-14 10:30:00,7.05,7.19,6.96,7.06,78500.0,4.9506,5.0489,4.8874,4.9576,78500.0
2008-11-14 11:00:00,7.06,7.2,6.97,7.07,70000.0,4.9576,5.0559,4.8944,4.9646,70000.0
2008-11-14 11:30:00,7.06,7.09,6.85,6.85,78400.0,4.9576,4.9787,4.8101,4.8101,78400.0
2008-11-14 12:00:00,6.84,6.85,6.51,6.66,171900.0,4.8031,4.8101,4.5714,4.6767,171900.0
2008-11-14 12:30:00,6.67,6.9,6.63,6.88,98100.0,4.6837,4.8452,4.6556,4.8312,98100.0
2008-11-14 13:00:00,6.87,6.88,6.51,6.6,102100.0,4.8242,4.8312,4.5714,4.6346,102100.0
2008-11-14 13:30:00,6.6,6.71,6.51,6.67,102700.0,4.6346,4.7118,4.5714,4.6837,102700.0
2008-11-14 14:00:00,6.66,6.9,6.65,6.85,60500.0,4.6767,4.8452,4.6697,4.8101,60500.0
2008-11-14 14:30:00,6.85,7.03,6.85,6.9,108400.0,4.8101,4.9365,4.8101,4.8452,108400.0
2008-11-14 15:00:00,6.91,6.92,6.61,6.62,169500.0,4.8523,4.8593,4.6416,4.6486,169500.0
2008-11-14 15:30:00,6.63,7.8,6.58,7.15,778300.0,4.6556,5.4772,4.6205,5.0208,778300.0
2008-11-17 09:30:00,7.17,7.25,6.84,6.92,105700.0,5.0348,5.091,4.8031,4.8593,105700.0
2008-11-17 10:00:00,6.92,6.93,6.53,6.55,99900.0,4.8593,4.8663,4.5854,4.5995,99900.0
2008-11-17 10:30:00,6.54,6.68,6.5,6.5,75100.0,4.5924,4.6908,4.5644,4.5644,75100.0
2008-11-17 11:00:00,6.5,6.6,6.5,6.52,35000.0,4.5644,4.6346,4.5644,4.5784,35000.0
2008-11-17 11:30:00,6.52,6.73,6.51,6.73,59800.0,4.5784,4.7259,4.5714,4.7259,59800.0
2008-11-17 12:00:00,6.73,6.89,6.68,6.85,32600.0,4.7259,4.8382,4.6908,4.8101,32600.0
2008-11-17 12:30:00,6.88,7.03,6.88,6.89,31100.0,4.8312,4.9365,4.8312,4.8382,31100.0
2008-11-17 13:00:00,6.88,6.89,6.78,6.87,24200.0,4.8312,4.8382,4.761,4.8242,24200.0
2008-11-17 13:30:00,6.87,6.89,6.75,6.79,16800.0,4.8242,4.8382,4.7399,4.768,16800.0
2008-11-17 14:00:00,6.77,6.8,6.64,6.66,22900.0,4.754,4.775,4.6627,4.6767,22900.0
2008-11-17 14:30:00,6.65,6.81,6.63,6.63,21600.0,4.6697,4.782,4.6556,4.6556,21600.0
2008-11-17 15:00:00,6.66,6.7,6.6,6.7,26100.0,4.6767,4.7048,4.6346,4.7048,26100.0
2008-11-17 15:30:00,6.7,6.71,6.44,6.47,139600.0,4.7048,4.7118,4.5222,4.5433,139600.0
2008-11-18 09:30:00,6.51,6.62,6.45,6.57,52100.0,4.5714,4.6486,4.5292,4.6135,52100.0
2008-11-18 10:00:00,6.59,6.72,6.48,6.72,51300.0,4.6276,4.7188,4.5503,4.7188,51300.0
2008-11-18 10:30:00,6.72,6.76,6.64,6.66,74400.0,4.7188,4.7469,4.6627,4.6767,74400.0
2008-11-18 11:00:00,6.65,6.67,6.6,6.66,14200.0,4.6697,4.6837,4.6346,4.6767,14200.0
2008-11-18 11:30:00,6.67,6.74,6.63,6.67,31500.0,4.6837,4.7329,4.6556,4.6837,31500.0
2008-11-18 12:00:00,6.67,6.69,6.48,6.48,19200.0,4.6837,4.6978,4.5503,4.5503,19200.0
2008-11-18 12:30:00,6.48,6.58,6.38,6.45,53100.0,4.5503,4.6205,4.4801,4.5292,53100.0
2008-11-18 13:00:00,6.45,6.45,6.25,6.26,42900.0,4.5292,4.5292,4.3888,4.3958,42900.0
2008-11-18 13:30:00,6.26,6.35,6.17,6.32,71800.0,4.3958,4.459,4.3326,4.438,71800.0
2008-11-18 14:00:00,6.32,6.32,6.19,6.19,74900.0,4.438,4.438,4.3467,4.3467,74900.0
2008-11-18 14:30:00,6.19,6.2,5.92,5.96,108500.0,4.3467,4.3537,4.1571,4.1852,108500.0
2008-11-18 15:00:00,5.95,6.07,5.9,6.05,101700.0,4.1781,4.2624,4.143,4.2484,101700.0
2008-11-18 15:30:00,6.04,6.59,6.0,6.56,209000.0,4.2413,4.6276,4.2133,4.6065,209000.0
2008-11-19 09:30:00,6.35,6.35,6.02,6.19,113500.0,4.459,4.459,4.2273,4.3467,113500.0
2008-11-19 10:00:00,6.16,6.39,6.16,6.2,77300.0,4.3256,4.4871,4.3256,4.3537,77300.0
2008-11-19 10:30:00,6.19,6.29,6.16,6.25,36900.0,4.3467,4.4169,4.3256,4.3888,36900.0
2008-11-19 11:00:00,6.24,6.27,5.84,5.84,77300.0,4.3818,4.4028,4.1009,4.1009,77300.0
2008-11-19 11:30:00,5.85,5.86,5.76,5.82,36100.0,4.1079,4.1149,4.0447,4.0869,36100.0
2008-11-19 12:00:00,5.82,5.82,5.58,5.58,42600.0,4.0869,4.0869,3.9183,3.9183,42600.0
2008-11-19 12:30:00,5.58,5.7,5.58,5.67,44500.0,3.9183,4.0026,3.9183,3.9815,44500.0
2008-11-19 13:00:00,5.67,5.75,5.52,5.52,43500.0,3.9815,4.0377,3.8762,3.8762,43500.0
2008-11-19 13:30:00,5.52,5.65,5.5,5.62,40600.0,3.8762,3.9675,3.8621,3.9464,40600.0
2008-11-19 14:00:00,5.62,5.64,5.53,5.54,44700.0,3.9464,3.9605,3.8832,3.8902,44700.0
2008-11-19 14:30:00,5.54,5.77,5.52,5.68,65600.0,3.8902,4.0517,3.8762,3.9885,65600.0
2008-11-19 15:00:00,5.67,5.67,5.5,5.52,80800.0,3.9815,3.9815,3.8621,3.8762,80800.0
2008-11-19 15:30:00,5.53,5.54,5.06,5.15,358300.0,3.8832,3.8902,3.5532,3.6164,358300.0
2008-11-20 09:30:00,5.1,5.1,4.85,4.95,160500.0,3.5813,3.5813,3.4057,3.4759,160500.0
2008-11-20 10:00:00,4.95,5.0,4.7,4.85,212700.0,3.4759,3.511,3.3004,3.4057,212700.0
2008-11-20 10:30:00,4.87,5.19,4.81,5.19,141400.0,3.4198,3.6445,3.3776,3.6445,141400.0
2008-11-20 11:00:00,5.19,5.45,5.14,5.14,145900.0,3.6445,3.827,3.6094,3.6094,145900.0
2008-11-20 11:30:00,5.15,5.23,5.03,5.2,59200.0,3.6164,3.6726,3.5321,3.6515,59200.0
2008-11-20 12:00:00,5.2,5.61,5.2,5.57,75000.0,3.6515,3.9394,3.6515,3.9113,75000.0
2008-11-20 12:30:00,5.56,6.07,5.54,5.87,104500.0,3.9043,4.2624,3.8902,4.122,104500.0
2008-11-20 13:00:00,5.85,5.85,5.57,5.63,82600.0,4.1079,4.1079,3.9113,3.9534,82600.0
2008-11-20 13:30:00,5.64,5.96,5.64,5.96,81200.0,3.9605,4.1852,3.9605,4.1852,81200.0
2008-11-20 14:00:00,5.94,5.96,5.83,5.89,92400.0,4.1711,4.1852,4.0939,4.136,92400.0
2008-11-20 14:30:00,5.88,5.9,5.72,5.73,157900.0,4.129,4.143,4.0166,4.0237,157900.0
2008-11-20 15:00:00,5.75,5.82,5.6,5.61,200800.0,4.0377,4.0869,3.9324,3.9394,200800.0
2008-11-20 15:30:00,5.6,5.91,5.56,5.9,680700.0,3.9324,4.1501,3.9043,4.143,680700.0
2008-11-21 09:30:00,6.0,6.51,5.88,6.25,193900.0,4.2133,4.5714,4.129,4.3888,193900.0
2008-11-21 10:00:00,6.26,6.49,6.07,6.14,103200.0,4.3958,4.5573,4.2624,4.3116,103200.0
2008-11-21 10:30:00,6.16,6.21,5.88,5.97,133100.0,4.3256,4.3607,4.129,4.1922,133100.0
2008-11-21 11:00:00,5.95,5.99,5.61,5.79,131900.0,4.1781,4.2062,3.9394,4.0658,131900.0
2008-11-21 11:30:00,5.8,5.97,5.8,5.9,57200.0,4.0728,4.1922,4.0728,4.143,57200.0
2008-11-21 12:00:00,5.9,5.93,5.79,5.85,64000.0,4.143,4.1641,4.0658,4.1079,64000.0
2008-11-21 12:30:00,5.84,5.87,5.78,5.83,32200.0,4.1009,4.122,4.0588,4.0939,32200.0
2008-11-21 13:00:00,5.83,5.85,5.75,5.78,47100.0,4.0939,4.1079,4.0377,4.0588,47100.0
2008-11-21 13:30:00,5.77,5.92,5.75,5.77,141400.0,4.0517,4.1571,4.0377,4.0517,141400.0
2008-11-21 14:00:00,5.8,5.83,5.76,5.8,134500.0,4.0728,4.0939,4.0447,4.0728,134500.0
2008-11-21 14:30:00,5.8,5.87,5.76,5.79,121600.0,4.0728,4.122,4.0447,4.0658,121600.0
2008-11-21 15:00:00,5.81,6.34,5.78,6.15,197600.0,4.0798,4.452,4.0588,4.3186,197600.0
2008-11-21 15:30:00,6.12,7.06,5.92,6.86,449700.0,4.2975,4.9576,4.1571,4.8172,449700.0
2008-11-24 09:30:00,6.82,6.84,6.2,6.32,120800.0,4.7891,4.8031,4.3537,4.438,120800.0
2008-11-24 10:00:00,6.32,6.54,6.19,6.54,134800.0,4.438,4.5924,4.3467,4.5924,134800.0
2008-11-24 10:30:00,6.54,6.8,6.5,6.68,158900.0,4.5924,4.775,4.5644,4.6908,158900.0
2008-11-24 11:00:00,6.68,6.72,6.54,6.59,84800.0,4.6908,4.7188,4.5924,4.6276,84800.0
2008-11-24 11:30:00,6.6,6.64,6.54,6.55,65700.0,4.6346,4.6627,4.5924,4.5995,65700.0
2008-11-24 12:00:00,6.55,6.66,6.53,6.56,78200.0,4.5995,4.6767,4.5854,4.6065,78200.0
2008-11-24 12:30:00,6.55,6.6,6.55,6.59,29100.0,4.5995,4.6346,4.5995,4.6276,29100.0
2008-11-24 13:00:00,6.59,6.6,6.53,6.56,25000.0,4.6276,4.6346,4.5854,4.6065,25000.0
2008-11-24 13:30:00,6.55,6.6,6.53,6.6,26500.0,4.5995,4.6346,4.5854,4.6346,26500.0
2008-11-24 14:00:00,6.61,6.75,6.58,6.72,46300.0,4.6416,4.7399,4.6205,4.7188,46300.0
2008-11-24 14:30:00,6.72,6.93,6.69,6.92,48200.0,4.7188,4.8663,4.6978,4.8593,48200.0
2008-11-24 15:00:00,6.92,6.95,6.81,6.95,164000.0,4.8593,4.8803,4.782,4.8803,164000.0
2008-11-24 15:30:00,6.95,7.89,6.91,7.7,482800.0,4.8803,5.5404,4.8523,5.407,482800.0
2008-11-25 09:30:00,8.03,8.3,6.63,6.73,133800.0,5.6387,5.8283,4.6556,4.7259,133800.0
2008-11-25 10:00:00,6.71,6.93,6.62,6.65,81400.0,4.7118,4.8663,4.6486,4.6697,81400.0
2008-11-25 10:30:00,6.66,6.76,6.4,6.57,150900.0,4.6767,4.7469,4.4941,4.6135,150900.0
2008-11-25 11:00:00,6.57,6.6,6.31,6.56,78300.0,4.6135,4.6346,4.4309,4.6065,78300.0
2008-11-25 11:30:00,6.56,6.7,6.52,6.63,87800.0,4.6065,4.7048,4.5784,4.6556,87800.0
2008-11-25 12:00:00,6.62,6.73,6.47,6.51,74600.0,4.6486,4.7259,4.5433,4.5714,74600.0
2008-11-25 12:30:00,6.49,6.59,6.47,6.49,58200.0,4.5573,4.6276,4.5433,4.5573,58200.0
2008-11-25 13:00:00,6.49,6.55,6.43,6.45,57800.0,4.5573,4.5995,4.5152,4.5292,57800.0
2008-11-25 13:30:00,6.47,6.59,6.42,6.54,57000.0,4.5433,4.6276,4.5082,4.5924,57000.0
2008-11-25 14:00:00,6.55,6.56,6.36,6.38,119600.0,4.5995,4.6065,4.466,4.4801,119600.0
2008-11-25 14:30:00,6.38,6.85,6.35,6.83,67200.0,4.4801,4.8101,4.459,4.7961,67200.0
2008-11-25 15:00:00,6.83,6.99,6.66,6.78,142700.0,4.7961,4.9084,4.6767,4.761,142700.0
2008-11-25 15:30:00,6.78,7.45,6.76,7.33,201700.0,4.761,5.2315,4.7469,5.1472,201700.0
2008-11-26 09:30:00,7.19,7.23,6.8,7.14,90500.0,5.0489,5.077,4.775,5.0138,90500.0
2008-11-26 10:00:00,7.14,7.5,7.08,7.49,58900.0,5.0138,5.2666,4.9716,5.2595,58900.0
2008-11-26 10:30:00,7.46,7.5,7.26,7.3,87300.0,5.2385,5.2666,5.098,5.1261,87300.0
2008-11-26 11:00:00,7.28,7.4,7.15,7.34,47600.0,5.1121,5.1963,5.0208,5.1542,47600.0
2008-11-26 11:30:00,7.32,7.43,7.26,7.41,56300.0,5.1402,5.2174,5.098,5.2034,56300.0
2008-11-26 12:00:00,7.4,7.52,7.35,7.42,43500.0,5.1963,5.2806,5.1612,5.2104,43500.0
2008-11-26 12:30:00,7.42,7.66,7.38,7.65,39000.0,5.2104,5.3789,5.1823,5.3719,39000.0
2008-11-26 13:00:00,7.65,7.78,7.51,7.54,56100.0,5.3719,5.4632,5.2736,5.2947,56100.0
2008-11-26 13:30:00,7.55,7.59,7.39,7.51,43800.0,5.3017,5.3298,5.1893,5.2736,43800.0
2008-11-26 14:00:00,7.52,7.67,7.47,7.67,33000.0,5.2806,5.3859,5.2455,5.3859,33000.0
2008-11-26 14:30:00,7.67,7.83,7.67,7.81,91200.0,5.3859,5.4983,5.3859,5.4842,91200.0
2008-11-26 15:00:00,7.82,7.97,7.82,7.92,70300.0,5.4913,5.5966,5.4913,5.5615,70300.0
2008-11-26 15:30:00,7.94,8.0,7.83,7.94,175400.0,5.5755,5.6177,5.4983,5.5755,175400.0
2008-11-28 09:30:00,7.87,8.47,7.87,8.1,85500.0,5.5264,5.9477,5.5264,5.6879,85500.0
2008-11-28 10:00:00,8.07,8.18,7.66,7.66,51800.0,5.6668,5.7441,5.3789,5.3789,51800.0
2008-11-28 10:30:00,7.66,7.75,7.57,7.63,38000.0,5.3789,5.4421,5.3157,5.3579,38000.0
2008-11-28 11:00:00,7.63,7.91,7.62,7.91,26600.0,5.3579,5.5545,5.3508,5.5545,26600.0
2008-11-28 11:30:00,7.9,8.0,7.87,7.97,15800.0,5.5474,5.6177,5.5264,5.5966,15800.0
2008-11-28 12:00:00,7.97,8.07,7.97,8.05,47500.0,5.5966,5.6668,5.5966,5.6528,47500.0
2008-11-28 12:30:00,8.03,8.5,7.85,8.5,316000.0,5.6387,5.9688,5.5123,5.9688,316000.0
2008-11-28 13:00:00,8.16,8.71,8.08,8.4,165100.0,5.73,6.1162,5.6738,5.8986,165100.0
2008-11-28 13:30:00,8.4,8.4,8.4,8.4,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2008-11-28 14:00:00,8.4,8.4,8.4,8.4,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2008-11-28 14:30:00,8.4,8.4,8.4,8.4,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2008-11-28 15:00:00,8.4,8.4,8.4,8.4,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2008-11-28 15:30:00,8.4,8.4,8.4,8.4,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2008-12-01 09:30:00,8.15,8.5,7.1,7.51,176200.0,5.723,5.9688,4.9857,5.2736,176200.0
2008-12-01 10:00:00,7.5,7.5,6.91,6.92,50500.0,5.2666,5.2666,4.8523,4.8593,50500.0
2008-12-01 10:30:00,6.93,7.16,6.78,7.12,67100.0,4.8663,5.0278,4.761,4.9997,67100.0
2008-12-01 11:00:00,7.12,7.22,7.05,7.06,59600.0,4.9997,5.0699,4.9506,4.9576,59600.0
2008-12-01 11:30:00,7.06,7.19,7.02,7.19,26200.0,4.9576,5.0489,4.9295,5.0489,26200.0
2008-12-01 12:00:00,7.18,7.2,6.97,6.97,57600.0,5.0419,5.0559,4.8944,4.8944,57600.0
2008-12-01 12:30:00,6.96,6.96,6.73,6.82,48600.0,4.8874,4.8874,4.7259,4.7891,48600.0
2008-12-01 13:00:00,6.82,6.83,6.65,6.65,45300.0,4.7891,4.7961,4.6697,4.6697,45300.0
2008-12-01 13:30:00,6.64,6.67,6.48,6.66,66300.0,4.6627,4.6837,4.5503,4.6767,66300.0
2008-12-01 14:00:00,6.68,6.71,6.47,6.54,58600.0,4.6908,4.7118,4.5433,4.5924,58600.0
2008-12-01 14:30:00,6.52,6.7,6.5,6.67,110200.0,4.5784,4.7048,4.5644,4.6837,110200.0
2008-12-01 15:00:00,6.67,6.69,6.47,6.48,110800.0,4.6837,4.6978,4.5433,4.5503,110800.0
2008-12-01 15:30:00,6.48,6.48,5.87,5.9,483000.0,4.5503,4.5503,4.122,4.143,483000.0
2008-12-02 09:30:00,6.07,6.28,5.86,6.17,151000.0,4.2624,4.4099,4.1149,4.3326,151000.0
2008-12-02 10:00:00,6.17,6.49,6.15,6.38,83400.0,4.3326,4.5573,4.3186,4.4801,83400.0
2008-12-02 10:30:00,6.38,6.61,6.38,6.44,76200.0,4.4801,4.6416,4.4801,4.5222,76200.0
2008-12-02 11:00:00,6.43,6.46,6.21,6.28,82600.0,4.5152,4.5363,4.3607,4.4099,82600.0
2008-12-02 11:30:00,6.29,6.3,6.13,6.2,68500.0,4.4169,4.4239,4.3045,4.3537,68500.0
2008-12-02 12:00:00,6.2,6.3,6.2,6.25,90800.0,4.3537,4.4239,4.3537,4.3888,90800.0
2008-12-02 12:30:00,6.25,6.25,6.11,6.12,56400.0,4.3888,4.3888,4.2905,4.2975,56400.0
2008-12-02 13:00:00,6.11,6.13,5.94,5.96,73900.0,4.2905,4.3045,4.1711,4.1852,73900.0
2008-12-02 13:30:00,5.96,5.96,5.75,5.77,78300.0,4.1852,4.1852,4.0377,4.0517,78300.0
2008-12-02 14:00:00,5.76,5.85,5.66,5.75,89100.0,4.0447,4.1079,3.9745,4.0377,89100.0
2008-12-02 14:30:00,5.75,6.47,5.74,6.46,81300.0,4.0377,4.5433,4.0307,4.5363,81300.0
2008-12-02 15:00:00,6.46,7.11,6.2,6.99,140400.0,4.5363,4.9927,4.3537,4.9084,140400.0
2008-12-02 15:30:00,6.99,7.96,6.9,7.96,519600.0,4.9084,5.5896,4.8452,5.5896,519600.0
2008-12-03 09:30:00,6.46,6.82,6.15,6.18,160800.0,4.5363,4.7891,4.3186,4.3396,160800.0
2008-12-03 10:00:00,6.15,6.5,6.05,6.13,103900.0,4.3186,4.5644,4.2484,4.3045,103900.0
2008-12-03 10:30:00,6.13,6.54,6.13,6.5,173400.0,4.3045,4.5924,4.3045,4.5644,173400.0
2008-12-03 11:00:00,6.5,6.65,6.41,6.6,199500.0,4.5644,4.6697,4.5012,4.6346,199500.0
2008-12-03 11:30:00,6.6,6.86,6.6,6.77,99400.0,4.6346,4.8172,4.6346,4.754,99400.0
2008-12-03 12:00:00,6.77,6.78,6.42,6.57,71900.0,4.754,4.761,4.5082,4.6135,71900.0
2008-12-03 12:30:00,6.57,6.59,6.39,6.46,72800.0,4.6135,4.6276,4.4871,4.5363,72800.0
2008-12-03 13:00:00,6.46,6.51,6.3,6.31,83100.0,4.5363,4.5714,4.4239,4.4309,83100.0
2008-12-03 13:30:00,6.31,6.32,6.09,6.26,130100.0,4.4309,4.438,4.2765,4.3958,130100.0
2008-12-03 14:00:00,6.26,6.67,6.25,6.52,139700.0,4.3958,4.6837,4.3888,4.5784,139700.0
2008-12-03 14:30:00,6.52,6.7,6.5,6.51,95500.0,4.5784,4.7048,4.5644,4.5714,95500.0
2008-12-03 15:00:00,6.5,6.54,6.34,6.45,142700.0,4.5644,4.5924,4.452,4.5292,142700.0
2008-12-03 15:30:00,6.45,7.1,6.39,7.05,405400.0,4.5292,4.9857,4.4871,4.9506,405400.0
2008-12-04 09:30:00,7.13,7.24,6.8,7.1,142300.0,5.0067,5.084,4.775,4.9857,142300.0
2008-12-04 10:00:00,7.11,7.19,7.0,7.02,110400.0,4.9927,5.0489,4.9155,4.9295,110400.0
2008-12-04 10:30:00,7.05,7.48,7.01,7.42,166300.0,4.9506,5.2525,4.9225,5.2104,166300.0
2008-12-04 11:00:00,7.42,7.44,7.07,7.26,108200.0,5.2104,5.2244,4.9646,5.098,108200.0
2008-12-04 11:30:00,7.26,7.28,7.0,7.13,98600.0,5.098,5.1121,4.9155,5.0067,98600.0
2008-12-04 12:00:00,7.14,7.36,7.1,7.25,104300.0,5.0138,5.1683,4.9857,5.091,104300.0
2008-12-04 12:30:00,7.23,7.5,7.23,7.49,64200.0,5.077,5.2666,5.077,5.2595,64200.0
2008-12-04 13:00:00,7.48,7.58,7.31,7.32,54100.0,5.2525,5.3227,5.1331,5.1402,54100.0
2008-12-04 13:30:00,7.31,7.73,7.29,7.64,52600.0,5.1331,5.4281,5.1191,5.3649,52600.0
2008-12-04 14:00:00,7.63,7.77,7.46,7.51,47200.0,5.3579,5.4562,5.2385,5.2736,47200.0
2008-12-04 14:30:00,7.49,7.64,7.29,7.29,68500.0,5.2595,5.3649,5.1191,5.1191,68500.0
2008-12-04 15:00:00,7.29,7.31,6.65,6.68,142500.0,5.1191,5.1331,4.6697,4.6908,142500.0
2008-12-04 15:30:00,6.68,6.73,6.42,6.54,254700.0,4.6908,4.7259,4.5082,4.5924,254700.0
2008-12-05 09:30:00,6.35,6.68,6.34,6.38,77700.0,4.459,4.6908,4.452,4.4801,77700.0
2008-12-05 10:00:00,6.38,6.44,6.22,6.44,61200.0,4.4801,4.5222,4.3677,4.5222,61200.0
2008-12-05 10:30:00,6.42,6.72,6.39,6.65,62800.0,4.5082,4.7188,4.4871,4.6697,62800.0
2008-12-05 11:00:00,6.65,6.67,6.5,6.56,43500.0,4.6697,4.6837,4.5644,4.6065,43500.0
2008-12-05 11:30:00,6.54,6.61,6.42,6.58,39700.0,4.5924,4.6416,4.5082,4.6205,39700.0
2008-12-05 12:00:00,6.61,6.77,6.57,6.71,26000.0,4.6416,4.754,4.6135,4.7118,26000.0
2008-12-05 12:30:00,6.69,6.69,6.52,6.55,22800.0,4.6978,4.6978,4.5784,4.5995,22800.0
2008-12-05 13:00:00,6.56,6.68,6.56,6.61,20300.0,4.6065,4.6908,4.6065,4.6416,20300.0
2008-12-05 13:30:00,6.62,6.9,6.62,6.77,43100.0,4.6486,4.8452,4.6486,4.754,43100.0
2008-12-05 14:00:00,6.76,6.77,6.55,6.61,49300.0,4.7469,4.754,4.5995,4.6416,49300.0
2008-12-05 14:30:00,6.6,7.13,6.59,7.11,57300.0,4.6346,5.0067,4.6276,4.9927,57300.0
2008-12-05 15:00:00,7.11,7.29,6.95,7.24,93300.0,4.9927,5.1191,4.8803,5.084,93300.0
2008-12-05 15:30:00,7.25,9.34,7.25,9.34,431000.0,5.091,6.5586,5.091,6.5586,431000.0
2008-12-08 09:30:00,8.29,8.49,7.97,8.07,126100.0,5.8213,5.9618,5.5966,5.6668,126100.0
2008-12-08 10:00:00,8.07,8.29,7.91,8.18,75900.0,5.6668,5.8213,5.5545,5.7441,75900.0
2008-12-08 10:30:00,8.19,8.37,8.05,8.35,79800.0,5.7511,5.8775,5.6528,5.8634,79800.0
2008-12-08 11:00:00,8.34,8.35,8.05,8.08,75200.0,5.8564,5.8634,5.6528,5.6738,75200.0
2008-12-08 11:30:00,8.07,8.15,7.94,7.95,47900.0,5.6668,5.723,5.5755,5.5826,47900.0
2008-12-08 12:00:00,7.96,8.2,7.91,8.19,43500.0,5.5896,5.7581,5.5545,5.7511,43500.0
2008-12-08 12:30:00,8.18,8.18,7.86,7.97,47300.0,5.7441,5.7441,5.5194,5.5966,47300.0
2008-12-08 13:00:00,7.98,8.15,7.97,8.02,46200.0,5.6036,5.723,5.5966,5.6317,46200.0
2008-12-08 13:30:00,8.01,8.01,7.86,7.92,42300.0,5.6247,5.6247,5.5194,5.5615,42300.0
2008-12-08 14:00:00,7.95,8.14,7.94,8.1,60000.0,5.5826,5.716,5.5755,5.6879,60000.0
2008-12-08 14:30:00,8.08,8.2,7.99,8.14,86000.0,5.6738,5.7581,5.6106,5.716,86000.0
2008-12-08 15:00:00,8.15,8.23,8.04,8.13,116800.0,5.723,5.7792,5.6458,5.709,116800.0
2008-12-08 15:30:00,8.13,8.62,7.95,8.62,444800.0,5.709,6.053,5.5826,6.053,444800.0
2008-12-09 09:30:00,8.04,8.29,7.67,8.0,105800.0,5.6458,5.8213,5.3859,5.6177,105800.0
2008-12-09 10:00:00,8.0,8.6,8.0,8.29,57900.0,5.6177,6.039,5.6177,5.8213,57900.0
2008-12-09 10:30:00,8.31,8.35,8.15,8.16,92700.0,5.8354,5.8634,5.723,5.73,92700.0
2008-12-09 11:00:00,8.17,8.28,7.8,7.84,50900.0,5.737,5.8143,5.4772,5.5053,50900.0
2008-12-09 11:30:00,7.83,8.09,7.83,7.94,59500.0,5.4983,5.6809,5.4983,5.5755,59500.0
2008-12-09 12:00:00,7.92,8.1,7.89,7.95,30200.0,5.5615,5.6879,5.5404,5.5826,30200.0
2008-12-09 12:30:00,7.96,8.12,7.91,7.92,28600.0,5.5896,5.7019,5.5545,5.5615,28600.0
2008-12-09 13:00:00,7.91,7.92,7.71,7.74,28300.0,5.5545,5.5615,5.414,5.4351,28300.0
2008-12-09 13:30:00,7.75,7.86,7.43,7.43,67900.0,5.4421,5.5194,5.2174,5.2174,67900.0
2008-12-09 14:00:00,7.42,7.5,7.0,7.06,76700.0,5.2104,5.2666,4.9155,4.9576,76700.0
2008-12-09 14:30:00,7.06,7.65,7.0,7.65,82300.0,4.9576,5.3719,4.9155,5.3719,82300.0
2008-12-09 15:00:00,7.64,7.76,7.4,7.51,74500.0,5.3649,5.4491,5.1963,5.2736,74500.0
2008-12-09 15:30:00,7.51,7.66,7.34,7.66,149800.0,5.2736,5.3789,5.1542,5.3789,149800.0
2008-12-10 09:30:00,7.76,8.0,7.64,7.76,53900.0,5.4491,5.6177,5.3649,5.4491,53900.0
2008-12-10 10:00:00,7.76,8.18,7.74,8.02,44100.0,5.4491,5.7441,5.4351,5.6317,44100.0
2008-12-10 10:30:00,8.01,8.24,7.87,7.92,57600.0,5.6247,5.7862,5.5264,5.5615,57600.0
2008-12-10 11:00:00,7.92,8.08,7.87,8.08,53200.0,5.5615,5.6738,5.5264,5.6738,53200.0
2008-12-10 11:30:00,8.06,8.24,8.02,8.23,51800.0,5.6598,5.7862,5.6317,5.7792,51800.0
2008-12-10 12:00:00,8.23,8.37,8.15,8.15,27000.0,5.7792,5.8775,5.723,5.723,27000.0
2008-12-10 12:30:00,8.17,8.23,8.09,8.14,23700.0,5.737,5.7792,5.6809,5.716,23700.0
2008-12-10 13:00:00,8.12,8.27,8.12,8.2,38900.0,5.7019,5.8073,5.7019,5.7581,38900.0
2008-12-10 13:30:00,8.2,8.21,7.92,7.96,38600.0,5.7581,5.7651,5.5615,5.5896,38600.0
2008-12-10 14:00:00,7.96,7.96,7.72,7.78,36500.0,5.5896,5.5896,5.4211,5.4632,36500.0
2008-12-10 14:30:00,7.78,7.85,7.71,7.82,68900.0,5.4632,5.5123,5.414,5.4913,68900.0
2008-12-10 15:00:00,7.82,8.0,7.73,7.99,67200.0,5.4913,5.6177,5.4281,5.6106,67200.0
2008-12-10 15:30:00,8.02,8.44,7.84,8.34,308900.0,5.6317,5.9266,5.5053,5.8564,308900.0
2008-12-11 09:30:00,8.01,8.37,8.0,8.28,50100.0,5.6247,5.8775,5.6177,5.8143,50100.0
2008-12-11 10:00:00,8.28,8.34,8.02,8.02,52500.0,5.8143,5.8564,5.6317,5.6317,52500.0
2008-12-11 10:30:00,8.02,8.05,7.81,7.84,34400.0,5.6317,5.6528,5.4842,5.5053,34400.0
2008-12-11 11:00:00,7.85,8.02,7.77,7.77,33200.0,5.5123,5.6317,5.4562,5.4562,33200.0
2008-12-11 11:30:00,7.79,7.92,7.7,7.92,36800.0,5.4702,5.5615,5.407,5.5615,36800.0
2008-12-11 12:00:00,7.9,8.03,7.84,7.84,20900.0,5.5474,5.6387,5.5053,5.5053,20900.0
2008-12-11 12:30:00,7.89,8.1,7.89,7.99,37800.0,5.5404,5.6879,5.5404,5.6106,37800.0
2008-12-11 13:00:00,7.99,8.02,7.85,7.9,25400.0,5.6106,5.6317,5.5123,5.5474,25400.0
2008-12-11 13:30:00,7.89,7.94,7.75,7.77,16100.0,5.5404,5.5755,5.4421,5.4562,16100.0
2008-12-11 14:00:00,7.77,7.8,7.54,7.61,53400.0,5.4562,5.4772,5.2947,5.3438,53400.0
2008-12-11 14:30:00,7.6,7.75,7.1,7.11,78400.0,5.3368,5.4421,4.9857,4.9927,78400.0
2008-12-11 15:00:00,7.11,7.22,7.04,7.08,121000.0,4.9927,5.0699,4.9435,4.9716,121000.0
2008-12-11 15:30:00,7.11,7.15,6.58,7.01,636300.0,4.9927,5.0208,4.6205,4.9225,636300.0
2008-12-12 09:30:00,6.55,7.14,6.32,7.02,134300.0,4.5995,5.0138,4.438,4.9295,134300.0
2008-12-12 10:00:00,7.03,7.1,6.7,7.02,90500.0,4.9365,4.9857,4.7048,4.9295,90500.0
2008-12-12 10:30:00,7.02,7.09,6.89,7.0,42000.0,4.9295,4.9787,4.8382,4.9155,42000.0
2008-12-12 11:00:00,7.0,7.06,6.74,6.78,63000.0,4.9155,4.9576,4.7329,4.761,63000.0
2008-12-12 11:30:00,6.75,6.78,6.66,6.72,49000.0,4.7399,4.761,4.6767,4.7188,49000.0
2008-12-12 12:00:00,6.72,6.92,6.7,6.92,90100.0,4.7188,4.8593,4.7048,4.8593,90100.0
2008-12-12 12:30:00,6.92,7.39,6.91,7.32,87700.0,4.8593,5.1893,4.8523,5.1402,87700.0
2008-12-12 13:00:00,7.3,7.35,6.97,6.99,55200.0,5.1261,5.1612,4.8944,4.9084,55200.0
2008-12-12 13:30:00,6.99,7.05,6.81,6.86,58200.0,4.9084,4.9506,4.782,4.8172,58200.0
2008-12-12 14:00:00,6.85,7.13,6.81,7.03,77500.0,4.8101,5.0067,4.782,4.9365,77500.0
2008-12-12 14:30:00,7.03,7.3,6.91,7.26,91200.0,4.9365,5.1261,4.8523,5.098,91200.0
2008-12-12 15:00:00,7.26,7.43,7.16,7.42,175700.0,5.098,5.2174,5.0278,5.2104,175700.0
2008-12-12 15:30:00,7.42,7.97,7.29,7.76,452300.0,5.2104,5.5966,5.1191,5.4491,452300.0
2008-12-15 09:30:00,7.89,7.98,7.07,7.07,96900.0,5.5404,5.6036,4.9646,4.9646,96900.0
2008-12-15 10:00:00,7.06,7.16,7.0,7.05,80200.0,4.9576,5.0278,4.9155,4.9506,80200.0
2008-12-15 10:30:00,7.04,7.13,6.98,7.01,99600.0,4.9435,5.0067,4.9014,4.9225,99600.0
2008-12-15 11:00:00,7.0,7.19,6.98,7.17,37500.0,4.9155,5.0489,4.9014,5.0348,37500.0
2008-12-15 11:30:00,7.16,7.2,7.07,7.07,17800.0,5.0278,5.0559,4.9646,4.9646,17800.0
2008-12-15 12:00:00,7.09,7.17,7.03,7.11,21900.0,4.9787,5.0348,4.9365,4.9927,21900.0
2008-12-15 12:30:00,7.11,7.15,7.03,7.1,40000.0,4.9927,5.0208,4.9365,4.9857,40000.0
2008-12-15 13:00:00,7.09,7.16,7.0,7.16,77600.0,4.9787,5.0278,4.9155,5.0278,77600.0
2008-12-15 13:30:00,7.15,7.28,7.1,7.14,31000.0,5.0208,5.1121,4.9857,5.0138,31000.0
2008-12-15 14:00:00,7.15,7.23,7.12,7.12,16000.0,5.0208,5.077,4.9997,4.9997,16000.0
2008-12-15 14:30:00,7.12,7.12,6.87,6.87,59200.0,4.9997,4.9997,4.8242,4.8242,59200.0
2008-12-15 15:00:00,6.89,6.89,6.6,6.65,128800.0,4.8382,4.8382,4.6346,4.6697,128800.0
2008-12-15 15:30:00,6.65,7.01,6.56,6.94,211500.0,4.6697,4.9225,4.6065,4.8733,211500.0
2008-12-16 09:30:00,7.02,7.24,6.85,6.96,75500.0,4.9295,5.084,4.8101,4.8874,75500.0
2008-12-16 10:00:00,6.96,7.06,6.82,6.84,107600.0,4.8874,4.9576,4.7891,4.8031,107600.0
2008-12-16 10:30:00,6.82,6.84,6.57,6.69,101300.0,4.7891,4.8031,4.6135,4.6978,101300.0
2008-12-16 11:00:00,6.69,6.75,6.65,6.67,45200.0,4.6978,4.7399,4.6697,4.6837,45200.0
2008-12-16 11:30:00,6.67,6.67,6.55,6.58,58200.0,4.6837,4.6837,4.5995,4.6205,58200.0
2008-12-16 12:00:00,6.55,6.79,6.53,6.72,77700.0,4.5995,4.768,4.5854,4.7188,77700.0
2008-12-16 12:30:00,6.72,6.79,6.7,6.71,42900.0,4.7188,4.768,4.7048,4.7118,42900.0
2008-12-16 13:00:00,6.71,6.73,6.66,6.67,35500.0,4.7118,4.7259,4.6767,4.6837,35500.0
2008-12-16 13:30:00,6.66,6.68,6.56,6.58,27000.0,4.6767,4.6908,4.6065,4.6205,27000.0
2008-12-16 14:00:00,6.58,6.72,6.53,6.64,79100.0,4.6205,4.7188,4.5854,4.6627,79100.0
2008-12-16 14:30:00,6.67,6.78,6.56,6.73,126900.0,4.6837,4.761,4.6065,4.7259,126900.0
2008-12-16 15:00:00,6.73,7.19,6.68,7.13,228600.0,4.7259,5.0489,4.6908,5.0067,228600.0
2008-12-16 15:30:00,7.13,8.0,7.09,7.6,678900.0,5.0067,5.6177,4.9787,5.3368,678900.0
2008-12-17 09:30:00,7.45,7.64,7.03,7.31,79200.0,5.2315,5.3649,4.9365,5.1331,79200.0
2008-12-17 10:00:00,7.34,7.35,7.05,7.2,56700.0,5.1542,5.1612,4.9506,5.0559,56700.0
2008-12-17 10:30:00,7.21,7.33,7.17,7.3,55500.0,5.0629,5.1472,5.0348,5.1261,55500.0
2008-12-17 11:00:00,7.29,7.33,7.05,7.11,50600.0,5.1191,5.1472,4.9506,4.9927,50600.0
2008-12-17 11:30:00,7.1,7.26,7.1,7.22,45400.0,4.9857,5.098,4.9857,5.0699,45400.0
2008-12-17 12:00:00,7.23,7.34,7.17,7.19,47200.0,5.077,5.1542,5.0348,5.0489,47200.0
2008-12-17 12:30:00,7.19,7.48,7.15,7.42,62400.0,5.0489,5.2525,5.0208,5.2104,62400.0
2008-12-17 13:00:00,7.4,7.66,7.34,7.63,83300.0,5.1963,5.3789,5.1542,5.3579,83300.0
2008-12-17 13:30:00,7.64,8.02,7.59,7.92,125300.0,5.3649,5.6317,5.3298,5.5615,125300.0
2008-12-17 14:00:00,7.92,8.15,7.83,7.85,126200.0,5.5615,5.723,5.4983,5.5123,126200.0
2008-12-17 14:30:00,7.86,8.08,7.6,8.0,122600.0,5.5194,5.6738,5.3368,5.6177,122600.0
2008-12-17 15:00:00,8.0,8.04,7.93,7.98,138600.0,5.6177,5.6458,5.5685,5.6036,138600.0
2008-12-17 15:30:00,7.99,8.0,7.67,7.76,209700.0,5.6106,5.6177,5.3859,5.4491,209700.0
2008-12-18 09:30:00,7.7,7.7,7.3,7.43,178800.0,5.407,5.407,5.1261,5.2174,178800.0
2008-12-18 10:00:00,7.46,7.65,7.39,7.5,96800.0,5.2385,5.3719,5.1893,5.2666,96800.0
2008-12-18 10:30:00,7.51,7.65,7.5,7.53,79600.0,5.2736,5.3719,5.2666,5.2876,79600.0
2008-12-18 11:00:00,7.56,7.86,7.53,7.79,203100.0,5.3087,5.5194,5.2876,5.4702,203100.0
2008-12-18 11:30:00,7.78,7.84,7.64,7.77,133500.0,5.4632,5.5053,5.3649,5.4562,133500.0
2008-12-18 12:00:00,7.78,7.78,7.71,7.75,172200.0,5.4632,5.4632,5.414,5.4421,172200.0
2008-12-18 12:30:00,7.75,7.79,7.72,7.73,48200.0,5.4421,5.4702,5.4211,5.4281,48200.0
2008-12-18 13:00:00,7.72,7.85,7.72,7.78,83000.0,5.4211,5.5123,5.4211,5.4632,83000.0
2008-12-18 13:30:00,7.77,7.78,7.6,7.61,89400.0,5.4562,5.4632,5.3368,5.3438,89400.0
2008-12-18 14:00:00,7.62,7.65,7.33,7.49,108400.0,5.3508,5.3719,5.1472,5.2595,108400.0
2008-12-18 14:30:00,7.51,7.59,7.4,7.46,139700.0,5.2736,5.3298,5.1963,5.2385,139700.0
2008-12-18 15:00:00,7.47,7.54,7.02,7.19,212900.0,5.2455,5.2947,4.9295,5.0489,212900.0
2008-12-18 15:30:00,7.19,7.63,7.15,7.29,500100.0,5.0489,5.3579,5.0208,5.1191,500100.0
2008-12-19 09:30:00,7.42,7.8,7.22,7.49,346600.0,5.2104,5.4772,5.0699,5.2595,346600.0
2008-12-19 10:00:00,7.5,7.64,7.27,7.39,201500.0,5.2666,5.3649,5.1051,5.1893,201500.0
2008-12-19 10:30:00,7.39,7.53,7.27,7.42,101200.0,5.1893,5.2876,5.1051,5.2104,101200.0
2008-12-19 11:00:00,7.43,7.43,7.16,7.18,70600.0,5.2174,5.2174,5.0278,5.0419,70600.0
2008-12-19 11:30:00,7.18,7.31,7.1,7.11,112700.0,5.0419,5.1331,4.9857,4.9927,112700.0
2008-12-19 12:00:00,7.12,7.31,7.07,7.17,46900.0,4.9997,5.1331,4.9646,5.0348,46900.0
2008-12-19 12:30:00,7.17,7.48,7.17,7.45,73500.0,5.0348,5.2525,5.0348,5.2315,73500.0
2008-12-19 13:00:00,7.48,7.74,7.46,7.69,79600.0,5.2525,5.4351,5.2385,5.4,79600.0
2008-12-19 13:30:00,7.68,7.8,7.58,7.7,32100.0,5.393,5.4772,5.3227,5.407,32100.0
2008-12-19 14:00:00,7.69,7.78,7.58,7.63,36700.0,5.4,5.4632,5.3227,5.3579,36700.0
2008-12-19 14:30:00,7.64,7.71,7.32,7.4,102200.0,5.3649,5.414,5.1402,5.1963,102200.0
2008-12-19 15:00:00,7.42,7.46,7.23,7.39,108100.0,5.2104,5.2385,5.077,5.1893,108100.0
2008-12-19 15:30:00,7.4,7.8,7.3,7.7,368600.0,5.1963,5.4772,5.1261,5.407,368600.0
2008-12-22 09:30:00,7.86,7.86,7.41,7.54,43700.0,5.5194,5.5194,5.2034,5.2947,43700.0
2008-12-22 10:00:00,7.54,7.61,7.41,7.52,43900.0,5.2947,5.3438,5.2034,5.2806,43900.0
2008-12-22 10:30:00,7.54,7.78,7.52,7.64,45000.0,5.2947,5.4632,5.2806,5.3649,45000.0
2008-12-22 11:00:00,7.63,7.65,7.42,7.44,63800.0,5.3579,5.3719,5.2104,5.2244,63800.0
2008-12-22 11:30:00,7.45,7.55,7.45,7.53,31900.0,5.2315,5.3017,5.2315,5.2876,31900.0
2008-12-22 12:00:00,7.5,7.54,7.41,7.42,40600.0,5.2666,5.2947,5.2034,5.2104,40600.0
2008-12-22 12:30:00,7.42,7.59,7.35,7.57,33100.0,5.2104,5.3298,5.1612,5.3157,33100.0
2008-12-22 13:00:00,7.59,7.65,7.51,7.59,24200.0,5.3298,5.3719,5.2736,5.3298,24200.0
2008-12-22 13:30:00,7.59,7.6,7.39,7.42,43100.0,5.3298,5.3368,5.1893,5.2104,43100.0
2008-12-22 14:00:00,7.41,7.5,7.3,7.3,155200.0,5.2034,5.2666,5.1261,5.1261,155200.0
2008-12-22 14:30:00,7.3,7.37,7.15,7.18,96700.0,5.1261,5.1753,5.0208,5.0419,96700.0
2008-12-22 15:00:00,7.18,7.27,7.02,7.25,160400.0,5.0419,5.1051,4.9295,5.091,160400.0
2008-12-22 15:30:00,7.26,7.63,7.18,7.59,224500.0,5.098,5.3579,5.0419,5.3298,224500.0
2008-12-23 09:30:00,7.57,7.76,7.32,7.7,127000.0,5.3157,5.4491,5.1402,5.407,127000.0
2008-12-23 10:00:00,7.69,7.75,7.47,7.51,54700.0,5.4,5.4421,5.2455,5.2736,54700.0
2008-12-23 10:30:00,7.51,7.55,7.36,7.48,77900.0,5.2736,5.3017,5.1683,5.2525,77900.0
2008-12-23 11:00:00,7.48,7.53,7.46,7.49,79100.0,5.2525,5.2876,5.2385,5.2595,79100.0
2008-12-23 11:30:00,7.49,7.54,7.48,7.49,24000.0,5.2595,5.2947,5.2525,5.2595,24000.0
2008-12-23 12:00:00,7.48,7.52,7.47,7.52,53400.0,5.2525,5.2806,5.2455,5.2806,53400.0
2008-12-23 12:30:00,7.52,7.55,7.48,7.5,26200.0,5.2806,5.3017,5.2525,5.2666,26200.0
2008-12-23 13:00:00,7.5,7.52,7.48,7.51,35100.0,5.2666,5.2806,5.2525,5.2736,35100.0
2008-12-23 13:30:00,7.49,7.55,7.49,7.53,18100.0,5.2595,5.3017,5.2595,5.2876,18100.0
2008-12-23 14:00:00,7.52,7.53,7.5,7.52,46600.0,5.2806,5.2876,5.2666,5.2806,46600.0
2008-12-23 14:30:00,7.52,7.55,7.45,7.51,76900.0,5.2806,5.3017,5.2315,5.2736,76900.0
2008-12-23 15:00:00,7.51,7.59,7.47,7.5,101600.0,5.2736,5.3298,5.2455,5.2666,101600.0
2008-12-23 15:30:00,7.5,7.58,7.47,7.54,112700.0,5.2666,5.3227,5.2455,5.2947,112700.0
2008-12-24 09:30:00,7.55,7.62,7.42,7.5,87500.0,5.3017,5.3508,5.2104,5.2666,87500.0
2008-12-24 10:00:00,7.49,7.57,7.36,7.4,70100.0,5.2595,5.3157,5.1683,5.1963,70100.0
2008-12-24 10:30:00,7.38,7.4,7.26,7.29,28400.0,5.1823,5.1963,5.098,5.1191,28400.0
2008-12-24 11:00:00,7.32,7.46,7.29,7.34,49600.0,5.1402,5.2385,5.1191,5.1542,49600.0
2008-12-24 11:30:00,7.35,7.36,7.29,7.3,30800.0,5.1612,5.1683,5.1191,5.1261,30800.0
2008-12-24 12:00:00,7.3,7.35,7.28,7.35,32000.0,5.1261,5.1612,5.1121,5.1612,32000.0
2008-12-24 12:30:00,7.35,7.71,7.35,7.66,82200.0,5.1612,5.414,5.1612,5.3789,82200.0
2008-12-26 09:30:00,7.64,8.02,7.53,7.77,110200.0,5.3649,5.6317,5.2876,5.4562,110200.0
2008-12-26 10:00:00,7.77,7.79,7.63,7.69,25000.0,5.4562,5.4702,5.3579,5.4,25000.0
2008-12-26 10:30:00,7.7,7.7,7.54,7.58,61600.0,5.407,5.407,5.2947,5.3227,61600.0
2008-12-26 11:00:00,7.59,7.64,7.58,7.6,21200.0,5.3298,5.3649,5.3227,5.3368,21200.0
2008-12-26 11:30:00,7.59,7.6,7.58,7.58,15600.0,5.3298,5.3368,5.3227,5.3227,15600.0
2008-12-26 12:00:00,7.58,7.6,7.55,7.55,17500.0,5.3227,5.3368,5.3017,5.3017,17500.0
2008-12-26 12:30:00,7.55,7.56,7.47,7.47,33500.0,5.3017,5.3087,5.2455,5.2455,33500.0
2008-12-26 13:00:00,7.48,7.5,7.45,7.46,17800.0,5.2525,5.2666,5.2315,5.2385,17800.0
2008-12-26 13:30:00,7.47,7.55,7.46,7.49,31100.0,5.2455,5.3017,5.2385,5.2595,31100.0
2008-12-26 14:00:00,7.51,7.62,7.49,7.6,35300.0,5.2736,5.3508,5.2595,5.3368,35300.0
2008-12-26 14:30:00,7.6,7.63,7.55,7.57,29600.0,5.3368,5.3579,5.3017,5.3157,29600.0
2008-12-26 15:00:00,7.57,7.65,7.56,7.63,23200.0,5.3157,5.3719,5.3087,5.3579,23200.0
2008-12-26 15:30:00,7.63,7.68,7.56,7.62,79100.0,5.3579,5.393,5.3087,5.3508,79100.0
2008-12-29 09:30:00,7.44,7.45,6.99,6.99,134800.0,5.4126,5.4199,5.0853,5.0853,134800.0
2008-12-29 10:00:00,7.0,7.06,6.95,7.04,84600.0,5.0925,5.1362,5.0562,5.1216,84600.0
2008-12-29 10:30:00,7.04,7.07,6.97,7.01,66600.0,5.1216,5.1435,5.0707,5.0998,66600.0
2008-12-29 11:00:00,7.01,7.02,6.99,7.0,33000.0,5.0998,5.1071,5.0853,5.0925,33000.0
2008-12-29 11:30:00,7.0,7.03,6.98,7.0,17800.0,5.0925,5.1144,5.078,5.0925,17800.0
2008-12-29 12:00:00,7.01,7.06,7.0,7.03,20800.0,5.0998,5.1362,5.0925,5.1144,20800.0
2008-12-29 12:30:00,7.03,7.12,7.03,7.04,45000.0,5.1144,5.1798,5.1144,5.1216,45000.0
2008-12-29 13:00:00,7.03,7.1,7.03,7.07,50300.0,5.1144,5.1653,5.1144,5.1435,50300.0
2008-12-29 13:30:00,7.07,7.13,7.05,7.06,43200.0,5.1435,5.1871,5.1289,5.1362,43200.0
2008-12-29 14:00:00,7.05,7.11,7.05,7.07,127000.0,5.1289,5.1726,5.1289,5.1435,127000.0
2008-12-29 14:30:00,7.08,7.1,6.97,7.03,71700.0,5.1507,5.1653,5.0707,5.1144,71700.0
2008-12-29 15:00:00,7.05,7.11,6.98,7.0,69400.0,5.1289,5.1726,5.078,5.0925,69400.0
2008-12-29 15:30:00,7.0,7.05,6.91,6.96,190000.0,5.0925,5.1289,5.0271,5.0634,190000.0
2008-12-30 09:30:00,7.01,7.21,6.82,6.82,63400.0,5.0998,5.2453,4.9616,4.9616,63400.0
2008-12-30 10:00:00,6.82,6.93,6.8,6.9,38000.0,4.9616,5.0416,4.947,5.0198,38000.0
2008-12-30 10:30:00,6.9,6.9,6.75,6.76,58500.0,5.0198,5.0198,4.9107,4.9179,58500.0
2008-12-30 11:00:00,6.77,6.9,6.76,6.86,47400.0,4.9252,5.0198,4.9179,4.9907,47400.0
2008-12-30 11:30:00,6.87,6.94,6.84,6.88,39800.0,4.998,5.0489,4.9761,5.0052,39800.0
2008-12-30 12:00:00,6.89,6.89,6.75,6.8,76500.0,5.0125,5.0125,4.9107,4.947,76500.0
2008-12-30 12:30:00,6.8,6.84,6.78,6.8,36800.0,4.947,4.9761,4.9325,4.947,36800.0
2008-12-30 13:00:00,6.8,6.88,6.75,6.85,50300.0,4.947,5.0052,4.9107,4.9834,50300.0
2008-12-30 13:30:00,6.87,6.87,6.73,6.73,46700.0,4.998,4.998,4.8961,4.8961,46700.0
2008-12-30 14:00:00,6.73,6.83,6.7,6.82,60500.0,4.8961,4.9689,4.8743,4.9616,60500.0
2008-12-30 14:30:00,6.8,6.84,6.75,6.82,64700.0,4.947,4.9761,4.9107,4.9616,64700.0
2008-12-30 15:00:00,6.83,6.85,6.75,6.83,58900.0,4.9689,4.9834,4.9107,4.9689,58900.0
2008-12-30 15:30:00,6.84,7.08,6.82,7.03,252400.0,4.9761,5.1507,4.9616,5.1144,252400.0
2008-12-31 09:30:00,7.03,7.03,6.79,6.87,52300.0,5.1144,5.1144,4.9398,4.998,52300.0
2008-12-31 10:00:00,6.91,7.1,6.83,7.06,62400.0,5.0271,5.1653,4.9689,5.1362,62400.0
2008-12-31 10:30:00,7.06,7.28,7.05,7.24,55500.0,5.1362,5.2962,5.1289,5.2671,55500.0
2008-12-31 11:00:00,7.24,7.31,7.18,7.23,36700.0,5.2671,5.3181,5.2235,5.2599,36700.0
2008-12-31 11:30:00,7.21,7.28,7.01,7.09,59700.0,5.2453,5.2962,5.0998,5.158,59700.0
2008-12-31 12:00:00,7.1,7.13,7.04,7.08,51600.0,5.1653,5.1871,5.1216,5.1507,51600.0
2008-12-31 12:30:00,7.08,7.19,7.08,7.15,39700.0,5.1507,5.2308,5.1507,5.2017,39700.0
2008-12-31 13:00:00,7.15,7.31,7.15,7.23,61100.0,5.2017,5.3181,5.2017,5.2599,61100.0
2008-12-31 13:30:00,7.22,7.38,7.22,7.37,32600.0,5.2526,5.369,5.2526,5.3617,32600.0
2008-12-31 14:00:00,7.36,7.6,7.34,7.57,83600.0,5.3544,5.529,5.3399,5.5072,83600.0
2008-12-31 14:30:00,7.56,7.68,7.53,7.68,69100.0,5.4999,5.5872,5.4781,5.5872,69100.0
2008-12-31 15:00:00,7.68,7.74,7.62,7.67,91300.0,5.5872,5.6309,5.5436,5.58,91300.0
2008-12-31 15:30:00,7.67,7.75,7.4,7.5,377900.0,5.58,5.6382,5.3835,5.4563,377900.0
2009-01-02 09:30:00,7.57,7.7,7.16,7.22,62700.0,5.5072,5.6018,5.2089,5.2526,62700.0
2009-01-02 10:00:00,7.23,7.43,7.07,7.35,41500.0,5.2599,5.4054,5.1435,5.3472,41500.0
2009-01-02 10:30:00,7.36,7.43,7.28,7.35,35200.0,5.3544,5.4054,5.2962,5.3472,35200.0
2009-01-02 11:00:00,7.35,7.4,7.21,7.28,64500.0,5.3472,5.3835,5.2453,5.2962,64500.0
2009-01-02 11:30:00,7.28,7.31,7.1,7.17,90600.0,5.2962,5.3181,5.1653,5.2162,90600.0
2009-01-02 12:00:00,7.17,7.19,7.15,7.15,41900.0,5.2162,5.2308,5.2017,5.2017,41900.0
2009-01-02 12:30:00,7.15,7.25,7.13,7.13,48400.0,5.2017,5.2744,5.1871,5.1871,48400.0
2009-01-02 13:00:00,7.13,7.18,7.11,7.13,44400.0,5.1871,5.2235,5.1726,5.1871,44400.0
2009-01-02 13:30:00,7.11,7.18,7.08,7.12,41800.0,5.1726,5.2235,5.1507,5.1798,41800.0
2009-01-02 14:00:00,7.11,7.12,7.02,7.06,62800.0,5.1726,5.1798,5.1071,5.1362,62800.0
2009-01-02 14:30:00,7.06,7.09,7.03,7.06,77500.0,5.1362,5.158,5.1144,5.1362,77500.0
2009-01-02 15:00:00,7.06,7.13,7.03,7.03,77600.0,5.1362,5.1871,5.1144,5.1144,77600.0
2009-01-02 15:30:00,7.03,7.05,6.88,6.92,218400.0,5.1144,5.1289,5.0052,5.0343,218400.0
2009-01-05 09:30:00,6.97,7.08,6.6,6.76,94600.0,5.0707,5.1507,4.8015,4.9179,94600.0
2009-01-05 10:00:00,6.76,7.16,6.75,7.15,80000.0,4.9179,5.2089,4.9107,5.2017,80000.0
2009-01-05 10:30:00,7.15,7.31,7.11,7.15,77200.0,5.2017,5.3181,5.1726,5.2017,77200.0
2009-01-05 11:00:00,7.1,7.18,7.09,7.09,38000.0,5.1653,5.2235,5.158,5.158,38000.0
2009-01-05 11:30:00,7.11,7.26,7.09,7.11,26600.0,5.1726,5.2817,5.158,5.1726,26600.0
2009-01-05 12:00:00,7.1,7.25,7.08,7.18,36400.0,5.1653,5.2744,5.1507,5.2235,36400.0
2009-01-05 12:30:00,7.18,7.24,7.17,7.23,25300.0,5.2235,5.2671,5.2162,5.2599,25300.0
2009-01-05 13:00:00,7.24,7.25,7.21,7.24,27300.0,5.2671,5.2744,5.2453,5.2671,27300.0
2009-01-05 13:30:00,7.24,7.25,7.21,7.23,30000.0,5.2671,5.2744,5.2453,5.2599,30000.0
2009-01-05 14:00:00,7.24,7.25,7.15,7.16,36400.0,5.2671,5.2744,5.2017,5.2089,36400.0
2009-01-05 14:30:00,7.16,7.19,7.04,7.04,54200.0,5.2089,5.2308,5.1216,5.1216,54200.0
2009-01-05 15:00:00,7.04,7.11,7.0,7.0,60000.0,5.1216,5.1726,5.0925,5.0925,60000.0
2009-01-05 15:30:00,7.0,7.08,6.95,7.0,158000.0,5.0925,5.1507,5.0562,5.0925,158000.0
2009-01-06 09:30:00,7.18,7.18,6.85,6.97,155300.0,5.2235,5.2235,4.9834,5.0707,155300.0
2009-01-06 10:00:00,6.98,7.0,6.82,6.83,84300.0,5.078,5.0925,4.9616,4.9689,84300.0
2009-01-06 10:30:00,6.83,7.04,6.83,6.95,75100.0,4.9689,5.1216,4.9689,5.0562,75100.0
2009-01-06 11:00:00,6.94,6.99,6.89,6.96,40600.0,5.0489,5.0853,5.0125,5.0634,40600.0
2009-01-06 11:30:00,6.96,7.01,6.93,6.94,28400.0,5.0634,5.0998,5.0416,5.0489,28400.0
2009-01-06 12:00:00,6.92,6.99,6.92,6.95,30600.0,5.0343,5.0853,5.0343,5.0562,30600.0
2009-01-06 12:30:00,6.96,7.02,6.95,6.98,42300.0,5.0634,5.1071,5.0562,5.078,42300.0
2009-01-06 13:00:00,6.99,7.04,6.96,6.98,37800.0,5.0853,5.1216,5.0634,5.078,37800.0
2009-01-06 13:30:00,6.98,7.11,6.97,7.07,41300.0,5.078,5.1726,5.0707,5.1435,41300.0
2009-01-06 14:00:00,7.07,7.23,7.03,7.2,158800.0,5.1435,5.2599,5.1144,5.238,158800.0
2009-01-06 14:30:00,7.21,7.35,7.2,7.33,96000.0,5.2453,5.3472,5.238,5.3326,96000.0
2009-01-06 15:00:00,7.33,7.4,7.22,7.32,114300.0,5.3326,5.3835,5.2526,5.3253,114300.0
2009-01-06 15:30:00,7.33,7.45,7.31,7.37,243000.0,5.3326,5.4199,5.3181,5.3617,243000.0
2009-01-07 09:30:00,7.11,7.25,6.99,7.14,46900.0,5.1726,5.2744,5.0853,5.1944,46900.0
2009-01-07 10:00:00,7.16,7.18,7.01,7.07,91600.0,5.2089,5.2235,5.0998,5.1435,91600.0
2009-01-07 10:30:00,7.05,7.17,7.04,7.06,57800.0,5.1289,5.2162,5.1216,5.1362,57800.0
2009-01-07 11:00:00,7.07,7.32,7.07,7.31,52500.0,5.1435,5.3253,5.1435,5.3181,52500.0
2009-01-07 11:30:00,7.32,7.35,7.16,7.2,70200.0,5.3253,5.3472,5.2089,5.238,70200.0
2009-01-07 12:00:00,7.2,7.22,7.15,7.16,16000.0,5.238,5.2526,5.2017,5.2089,16000.0
2009-01-07 12:30:00,7.18,7.25,7.17,7.19,16000.0,5.2235,5.2744,5.2162,5.2308,16000.0
2009-01-07 13:00:00,7.19,7.22,7.17,7.21,10300.0,5.2308,5.2526,5.2162,5.2453,10300.0
2009-01-07 13:30:00,7.21,7.23,7.16,7.17,24900.0,5.2453,5.2599,5.2089,5.2162,24900.0
2009-01-07 14:00:00,7.17,7.2,7.1,7.12,58700.0,5.2162,5.238,5.1653,5.1798,58700.0
2009-01-07 14:30:00,7.12,7.12,7.05,7.12,73900.0,5.1798,5.1798,5.1289,5.1798,73900.0
2009-01-07 15:00:00,7.12,7.19,7.06,7.16,74100.0,5.1798,5.2308,5.1362,5.2089,74100.0
2009-01-07 15:30:00,7.16,7.2,7.1,7.15,170800.0,5.2089,5.238,5.1653,5.2017,170800.0
2009-01-08 09:30:00,7.04,7.1,6.74,7.0,180000.0,5.1216,5.1653,4.9034,5.0925,180000.0
2009-01-08 10:00:00,6.99,7.09,6.96,7.06,60900.0,5.0853,5.158,5.0634,5.1362,60900.0
2009-01-08 10:30:00,7.06,7.45,7.04,7.37,60100.0,5.1362,5.4199,5.1216,5.3617,60100.0
2009-01-08 11:00:00,7.39,7.4,7.13,7.13,44300.0,5.3763,5.3835,5.1871,5.1871,44300.0
2009-01-08 11:30:00,7.13,7.19,7.1,7.17,34400.0,5.1871,5.2308,5.1653,5.2162,34400.0
2009-01-08 12:00:00,7.17,7.24,7.16,7.17,11300.0,5.2162,5.2671,5.2089,5.2162,11300.0
2009-01-08 12:30:00,7.17,7.27,7.15,7.16,30800.0,5.2162,5.289,5.2017,5.2089,30800.0
2009-01-08 13:00:00,7.16,7.21,7.12,7.14,13300.0,5.2089,5.2453,5.1798,5.1944,13300.0
2009-01-08 13:30:00,7.13,7.21,7.13,7.17,17100.0,5.1871,5.2453,5.1871,5.2162,17100.0
2009-01-08 14:00:00,7.18,7.2,7.14,7.14,18300.0,5.2235,5.238,5.1944,5.1944,18300.0
2009-01-08 14:30:00,7.14,7.29,7.12,7.28,30900.0,5.1944,5.3035,5.1798,5.2962,30900.0
2009-01-08 15:00:00,7.28,7.3,7.17,7.23,69900.0,5.2962,5.3108,5.2162,5.2599,69900.0
2009-01-08 15:30:00,7.23,7.36,7.18,7.35,205500.0,5.2599,5.3544,5.2235,5.3472,205500.0
2009-01-09 09:30:00,7.27,7.3,7.15,7.18,59100.0,5.289,5.3108,5.2017,5.2235,59100.0
2009-01-09 10:00:00,7.18,7.22,7.11,7.11,42800.0,5.2235,5.2526,5.1726,5.1726,42800.0
2009-01-09 10:30:00,7.12,7.15,7.1,7.13,31000.0,5.1798,5.2017,5.1653,5.1871,31000.0
2009-01-09 11:00:00,7.12,7.2,7.1,7.2,27900.0,5.1798,5.238,5.1653,5.238,27900.0
2009-01-09 11:30:00,7.18,7.2,7.1,7.1,24700.0,5.2235,5.238,5.1653,5.1653,24700.0
2009-01-09 12:00:00,7.11,7.18,7.1,7.11,19600.0,5.1726,5.2235,5.1653,5.1726,19600.0
2009-01-09 12:30:00,7.11,7.18,7.07,7.17,46800.0,5.1726,5.2235,5.1435,5.2162,46800.0
2009-01-09 13:00:00,7.16,7.27,7.15,7.24,67300.0,5.2089,5.289,5.2017,5.2671,67300.0
2009-01-09 13:30:00,7.23,7.27,7.22,7.25,41800.0,5.2599,5.289,5.2526,5.2744,41800.0
2009-01-09 14:00:00,7.25,7.31,7.24,7.26,35000.0,5.2744,5.3181,5.2671,5.2817,35000.0
2009-01-09 14:30:00,7.26,7.28,7.22,7.25,36500.0,5.2817,5.2962,5.2526,5.2744,36500.0
2009-01-09 15:00:00,7.25,7.27,7.09,7.13,87900.0,5.2744,5.289,5.158,5.1871,87900.0
2009-01-09 15:30:00,7.13,7.2,6.96,7.06,294600.0,5.1871,5.238,5.0634,5.1362,294600.0
2009-01-12 09:30:00,7.45,7.62,7.21,7.6,293900.0,5.4199,5.5436,5.2453,5.529,293900.0
2009-01-12 10:00:00,7.6,7.82,7.41,7.5,190900.0,5.529,5.6891,5.3908,5.4563,190900.0
2009-01-12 10:30:00,7.5,7.68,7.44,7.55,143100.0,5.4563,5.5872,5.4126,5.4927,143100.0
2009-01-12 11:00:00,7.55,7.57,7.42,7.42,72700.0,5.4927,5.5072,5.3981,5.3981,72700.0
2009-01-12 11:30:00,7.42,7.44,7.37,7.4,34600.0,5.3981,5.4126,5.3617,5.3835,34600.0
2009-01-12 12:00:00,7.4,7.45,7.39,7.45,31200.0,5.3835,5.4199,5.3763,5.4199,31200.0
2009-01-12 12:30:00,7.46,7.54,7.42,7.44,40400.0,5.4272,5.4854,5.3981,5.4126,40400.0
2009-01-12 13:00:00,7.44,7.53,7.38,7.39,49500.0,5.4126,5.4781,5.369,5.3763,49500.0
2009-01-12 13:30:00,7.39,7.43,7.35,7.4,58800.0,5.3763,5.4054,5.3472,5.3835,58800.0
2009-01-12 14:00:00,7.42,7.42,7.27,7.34,67700.0,5.3981,5.3981,5.289,5.3399,67700.0
2009-01-12 14:30:00,7.33,7.36,7.22,7.3,132400.0,5.3326,5.3544,5.2526,5.3108,132400.0
2009-01-12 15:00:00,7.29,7.39,7.07,7.26,128000.0,5.3035,5.3763,5.1435,5.2817,128000.0
2009-01-12 15:30:00,7.25,7.55,7.14,7.43,311800.0,5.2744,5.4927,5.1944,5.4054,311800.0
2009-01-13 09:30:00,7.36,7.36,7.1,7.26,136800.0,5.3544,5.3544,5.1653,5.2817,136800.0
2009-01-13 10:00:00,7.27,7.45,7.23,7.3,75600.0,5.289,5.4199,5.2599,5.3108,75600.0
2009-01-13 10:30:00,7.31,7.48,7.17,7.37,58900.0,5.3181,5.4417,5.2162,5.3617,58900.0
2009-01-13 11:00:00,7.38,7.48,7.35,7.43,94700.0,5.369,5.4417,5.3472,5.4054,94700.0
2009-01-13 11:30:00,7.43,7.59,7.41,7.43,94000.0,5.4054,5.5218,5.3908,5.4054,94000.0
2009-01-13 12:00:00,7.43,7.43,7.35,7.38,16900.0,5.4054,5.4054,5.3472,5.369,16900.0
2009-01-13 12:30:00,7.4,7.43,7.39,7.4,62500.0,5.3835,5.4054,5.3763,5.3835,62500.0
2009-01-13 13:00:00,7.4,7.4,7.28,7.3,31200.0,5.3835,5.3835,5.2962,5.3108,31200.0
2009-01-13 13:30:00,7.3,7.37,7.29,7.3,57100.0,5.3108,5.3617,5.3035,5.3108,57100.0
2009-01-13 14:00:00,7.31,7.35,7.3,7.35,47500.0,5.3181,5.3472,5.3108,5.3472,47500.0
2009-01-13 14:30:00,7.33,7.46,7.33,7.38,59800.0,5.3326,5.4272,5.3326,5.369,59800.0
2009-01-13 15:00:00,7.36,7.47,7.31,7.47,100700.0,5.3544,5.4345,5.3181,5.4345,100700.0
2009-01-13 15:30:00,7.47,7.47,7.34,7.42,270800.0,5.4345,5.4345,5.3399,5.3981,270800.0
2009-01-14 09:30:00,7.08,7.51,7.0,7.2,68900.0,5.1507,5.4636,5.0925,5.238,68900.0
2009-01-14 10:00:00,7.19,7.19,7.03,7.06,120400.0,5.2308,5.2308,5.1144,5.1362,120400.0
2009-01-14 10:30:00,7.05,7.17,6.9,7.07,145900.0,5.1289,5.2162,5.0198,5.1435,145900.0
2009-01-14 11:00:00,7.07,7.07,6.92,6.97,83800.0,5.1435,5.1435,5.0343,5.0707,83800.0
2009-01-14 11:30:00,6.97,7.03,6.97,7.0,37700.0,5.0707,5.1144,5.0707,5.0925,37700.0
2009-01-14 12:00:00,7.0,7.03,6.87,6.87,73800.0,5.0925,5.1144,4.998,4.998,73800.0
2009-01-14 12:30:00,6.87,6.88,6.8,6.82,57500.0,4.998,5.0052,4.947,4.9616,57500.0
2009-01-14 13:00:00,6.83,6.84,6.72,6.72,46100.0,4.9689,4.9761,4.8888,4.8888,46100.0
2009-01-14 13:30:00,6.71,6.75,6.62,6.63,37800.0,4.8816,4.9107,4.8161,4.8234,37800.0
2009-01-14 14:00:00,6.63,6.68,6.53,6.56,82500.0,4.8234,4.8597,4.7506,4.7724,82500.0
2009-01-14 14:30:00,6.57,6.73,6.57,6.68,44600.0,4.7797,4.8961,4.7797,4.8597,44600.0
2009-01-14 15:00:00,6.68,6.68,6.53,6.59,91600.0,4.8597,4.8597,4.7506,4.7943,91600.0
2009-01-14 15:30:00,6.59,6.74,6.57,6.73,389500.0,4.7943,4.9034,4.7797,4.8961,389500.0
2009-01-15 09:30:00,6.73,6.78,6.43,6.47,75900.0,4.8961,4.9325,4.6779,4.707,75900.0
2009-01-15 10:00:00,6.51,6.51,6.0,6.06,83400.0,4.7361,4.7361,4.365,4.4087,83400.0
2009-01-15 10:30:00,6.05,6.13,5.85,6.11,89000.0,4.4014,4.4596,4.2559,4.4451,89000.0
2009-01-15 11:00:00,6.07,6.31,6.04,6.27,67800.0,4.416,4.5906,4.3941,4.5615,67800.0
2009-01-15 11:30:00,6.26,6.26,5.97,6.08,51300.0,4.5542,4.5542,4.3432,4.4232,51300.0
2009-01-15 12:00:00,6.05,6.06,5.85,5.91,49600.0,4.4014,4.4087,4.2559,4.2996,49600.0
2009-01-15 12:30:00,5.9,6.02,5.89,5.96,70200.0,4.2923,4.3796,4.285,4.3359,70200.0
2009-01-15 13:00:00,5.96,5.99,5.88,5.93,33400.0,4.3359,4.3578,4.2777,4.3141,33400.0
2009-01-15 13:30:00,5.93,6.49,5.93,6.47,130800.0,4.3141,4.7215,4.3141,4.707,130800.0
2009-01-15 14:00:00,6.47,6.54,6.31,6.53,117600.0,4.707,4.7579,4.5906,4.7506,117600.0
2009-01-15 14:30:00,6.54,6.8,6.46,6.51,150400.0,4.7579,4.947,4.6997,4.7361,150400.0
2009-01-15 15:00:00,6.52,6.59,6.33,6.34,168500.0,4.7433,4.7943,4.6051,4.6124,168500.0
2009-01-15 15:30:00,6.35,6.47,6.07,6.41,333000.0,4.6197,4.707,4.416,4.6633,333000.0
2009-01-16 09:30:00,6.4,6.82,6.4,6.45,143400.0,4.656,4.9616,4.656,4.6924,143400.0
2009-01-16 10:00:00,6.46,6.56,6.41,6.49,59300.0,4.6997,4.7724,4.6633,4.7215,59300.0
2009-01-16 10:30:00,6.49,6.56,6.45,6.49,88700.0,4.7215,4.7724,4.6924,4.7215,88700.0
2009-01-16 11:00:00,6.49,6.53,6.4,6.47,92500.0,4.7215,4.7506,4.656,4.707,92500.0
2009-01-16 11:30:00,6.46,6.46,6.12,6.19,103100.0,4.6997,4.6997,4.4523,4.5033,103100.0
2009-01-16 12:00:00,6.19,6.22,6.11,6.14,215900.0,4.5033,4.5251,4.4451,4.4669,215900.0
2009-01-16 12:30:00,6.14,6.45,6.14,6.34,113500.0,4.4669,4.6924,4.4669,4.6124,113500.0
2009-01-16 13:00:00,6.37,6.46,6.32,6.35,40000.0,4.6342,4.6997,4.5978,4.6197,40000.0
2009-01-16 13:30:00,6.35,6.49,6.33,6.47,35100.0,4.6197,4.7215,4.6051,4.707,35100.0
2009-01-16 14:00:00,6.46,6.5,6.38,6.46,54000.0,4.6997,4.7288,4.6415,4.6997,54000.0
2009-01-16 14:30:00,6.46,6.56,6.31,6.55,83800.0,4.6997,4.7724,4.5906,4.7652,83800.0
2009-01-16 15:00:00,6.54,6.71,6.45,6.62,87000.0,4.7579,4.8816,4.6924,4.8161,87000.0
2009-01-16 15:30:00,6.61,6.8,6.56,6.71,364000.0,4.8088,4.947,4.7724,4.8816,364000.0
2009-01-20 09:30:00,6.53,6.55,6.06,6.19,96700.0,4.7506,4.7652,4.4087,4.5033,96700.0
2009-01-20 10:00:00,6.19,6.36,6.17,6.33,152500.0,4.5033,4.6269,4.4887,4.6051,152500.0
2009-01-20 10:30:00,6.34,6.35,6.2,6.2,34600.0,4.6124,4.6197,4.5105,4.5105,34600.0
2009-01-20 11:00:00,6.21,6.27,6.2,6.22,82000.0,4.5178,4.5615,4.5105,4.5251,82000.0
2009-01-20 11:30:00,6.21,6.42,6.21,6.34,41100.0,4.5178,4.6706,4.5178,4.6124,41100.0
2009-01-20 12:00:00,6.35,6.38,6.16,6.2,18100.0,4.6197,4.6415,4.4814,4.5105,18100.0
2009-01-20 12:30:00,6.21,6.24,6.13,6.15,32000.0,4.5178,4.5396,4.4596,4.4742,32000.0
2009-01-20 13:00:00,6.15,6.23,6.15,6.21,44000.0,4.4742,4.5324,4.4742,4.5178,44000.0
2009-01-20 13:30:00,6.22,6.23,6.16,6.17,29800.0,4.5251,4.5324,4.4814,4.4887,29800.0
2009-01-20 14:00:00,6.18,6.19,5.92,6.03,93800.0,4.496,4.5033,4.3068,4.3869,93800.0
2009-01-20 14:30:00,6.01,6.05,5.81,5.87,108000.0,4.3723,4.4014,4.2268,4.2705,108000.0
2009-01-20 15:00:00,5.88,5.9,5.76,5.81,88600.0,4.2777,4.2923,4.1904,4.2268,88600.0
2009-01-20 15:30:00,5.81,5.87,5.5,5.62,404100.0,4.2268,4.2705,4.0013,4.0886,404100.0
2009-01-21 09:30:00,5.66,5.99,5.55,5.8,135000.0,4.1177,4.3578,4.0376,4.2195,135000.0
2009-01-21 10:00:00,5.8,6.02,5.75,5.9,84100.0,4.2195,4.3796,4.1831,4.2923,84100.0
2009-01-21 10:30:00,5.91,5.91,5.63,5.65,95000.0,4.2996,4.2996,4.0958,4.1104,95000.0
2009-01-21 11:00:00,5.65,5.81,5.59,5.75,44400.0,4.1104,4.2268,4.0667,4.1831,44400.0
2009-01-21 11:30:00,5.76,5.93,5.76,5.82,51500.0,4.1904,4.3141,4.1904,4.2341,51500.0
2009-01-21 12:00:00,5.82,6.0,5.81,5.99,32400.0,4.2341,4.365,4.2268,4.3578,32400.0
2009-01-21 12:30:00,5.97,6.01,5.85,5.93,44500.0,4.3432,4.3723,4.2559,4.3141,44500.0
2009-01-21 13:00:00,5.92,5.97,5.81,5.81,31000.0,4.3068,4.3432,4.2268,4.2268,31000.0
2009-01-21 13:30:00,5.8,5.88,5.8,5.87,22900.0,4.2195,4.2777,4.2195,4.2705,22900.0
2009-01-21 14:00:00,5.88,5.99,5.85,5.95,40800.0,4.2777,4.3578,4.2559,4.3287,40800.0
2009-01-21 14:30:00,5.95,6.03,5.94,6.02,138600.0,4.3287,4.3869,4.3214,4.3796,138600.0
2009-01-21 15:00:00,6.02,6.23,6.02,6.21,215900.0,4.3796,4.5324,4.3796,4.5178,215900.0
2009-01-21 15:30:00,6.19,6.46,6.1,6.3,709500.0,4.5033,4.6997,4.4378,4.5833,709500.0
2009-01-22 09:30:00,5.98,6.13,5.82,5.94,61900.0,4.3505,4.4596,4.2341,4.3214,61900.0
2009-01-22 10:00:00,5.95,6.17,5.89,5.96,150800.0,4.3287,4.4887,4.285,4.3359,150800.0
2009-01-22 10:30:00,5.96,6.02,5.94,5.99,99300.0,4.3359,4.3796,4.3214,4.3578,99300.0
2009-01-22 11:00:00,5.99,6.19,5.95,6.1,75100.0,4.3578,4.5033,4.3287,4.4378,75100.0
2009-01-22 11:30:00,6.1,6.1,5.82,5.86,85600.0,4.4378,4.4378,4.2341,4.2632,85600.0
2009-01-22 12:00:00,5.87,5.98,5.86,5.94,51000.0,4.2705,4.3505,4.2632,4.3214,51000.0
2009-01-22 12:30:00,5.92,6.06,5.91,6.0,71400.0,4.3068,4.4087,4.2996,4.365,71400.0
2009-01-22 13:00:00,6.0,6.11,5.97,6.01,82800.0,4.365,4.4451,4.3432,4.3723,82800.0
2009-01-22 13:30:00,6.0,6.21,6.0,6.2,111500.0,4.365,4.5178,4.365,4.5105,111500.0
2009-01-22 14:00:00,6.2,6.46,6.19,6.37,196200.0,4.5105,4.6997,4.5033,4.6342,196200.0
2009-01-22 14:30:00,6.37,6.41,6.25,6.3,96300.0,4.6342,4.6633,4.5469,4.5833,96300.0
2009-01-22 15:00:00,6.3,6.3,5.95,6.03,116800.0,4.5833,4.5833,4.3287,4.3869,116800.0
2009-01-22 15:30:00,6.02,6.15,5.86,5.92,377600.0,4.3796,4.4742,4.2632,4.3068,377600.0
2009-01-23 09:30:00,5.74,5.96,5.63,5.84,51800.0,4.1759,4.3359,4.0958,4.2486,51800.0
2009-01-23 10:00:00,5.84,6.1,5.77,5.94,58500.0,4.2486,4.4378,4.1977,4.3214,58500.0
2009-01-23 10:30:00,5.95,5.97,5.83,5.86,37500.0,4.3287,4.3432,4.2413,4.2632,37500.0
2009-01-23 11:00:00,5.86,6.11,5.84,5.98,43400.0,4.2632,4.4451,4.2486,4.3505,43400.0
2009-01-23 11:30:00,5.98,6.12,5.96,6.02,60800.0,4.3505,4.4523,4.3359,4.3796,60800.0
2009-01-23 12:00:00,6.02,6.22,6.0,6.22,40700.0,4.3796,4.5251,4.365,4.5251,40700.0
2009-01-23 12:30:00,6.21,6.26,6.11,6.15,71800.0,4.5178,4.5542,4.4451,4.4742,71800.0
2009-01-23 13:00:00,6.14,6.25,6.14,6.2,33800.0,4.4669,4.5469,4.4669,4.5105,33800.0
2009-01-23 13:30:00,6.2,6.28,6.18,6.25,49400.0,4.5105,4.5687,4.496,4.5469,49400.0
2009-01-23 14:00:00,6.26,6.33,6.16,6.25,88300.0,4.5542,4.6051,4.4814,4.5469,88300.0
2009-01-23 14:30:00,6.25,6.26,6.08,6.13,74900.0,4.5469,4.5542,4.4232,4.4596,74900.0
2009-01-23 15:00:00,6.11,6.25,6.09,6.17,77600.0,4.4451,4.5469,4.4305,4.4887,77600.0
2009-01-23 15:30:00,6.18,6.32,6.09,6.29,198800.0,4.496,4.5978,4.4305,4.576,198800.0
2009-01-26 09:30:00,6.3,6.35,6.11,6.24,42300.0,4.5833,4.6197,4.4451,4.5396,42300.0
2009-01-26 10:00:00,6.26,6.67,6.26,6.48,64700.0,4.5542,4.8525,4.5542,4.7142,64700.0
2009-01-26 10:30:00,6.49,6.51,6.3,6.33,30600.0,4.7215,4.7361,4.5833,4.6051,30600.0
2009-01-26 11:00:00,6.33,6.39,6.26,6.35,38900.0,4.6051,4.6488,4.5542,4.6197,38900.0
2009-01-26 11:30:00,6.34,6.35,6.23,6.23,48300.0,4.6124,4.6197,4.5324,4.5324,48300.0
2009-01-26 12:00:00,6.23,6.37,6.23,6.29,42700.0,4.5324,4.6342,4.5324,4.576,42700.0
2009-01-26 12:30:00,6.3,6.35,6.23,6.32,52100.0,4.5833,4.6197,4.5324,4.5978,52100.0
2009-01-26 13:00:00,6.32,6.36,6.27,6.31,40200.0,4.5978,4.6269,4.5615,4.5906,40200.0
2009-01-26 13:30:00,6.31,6.33,6.23,6.3,112200.0,4.5906,4.6051,4.5324,4.5833,112200.0
2009-01-26 14:00:00,6.3,6.3,6.06,6.13,106200.0,4.5833,4.5833,4.4087,4.4596,106200.0
2009-01-26 14:30:00,6.13,6.26,6.07,6.16,44800.0,4.4596,4.5542,4.416,4.4814,44800.0
2009-01-26 15:00:00,6.18,6.35,6.16,6.26,35200.0,4.496,4.6197,4.4814,4.5542,35200.0
2009-01-26 15:30:00,6.28,6.32,6.14,6.19,87300.0,4.5687,4.5978,4.4669,4.5033,87300.0
2009-01-27 09:30:00,6.22,6.47,6.18,6.33,54700.0,4.5251,4.707,4.496,4.6051,54700.0
2009-01-27 10:00:00,6.33,6.35,6.03,6.17,70500.0,4.6051,4.6197,4.3869,4.4887,70500.0
2009-01-27 10:30:00,6.17,6.19,6.07,6.15,23700.0,4.4887,4.5033,4.416,4.4742,23700.0
2009-01-27 11:00:00,6.15,6.17,6.07,6.08,23600.0,4.4742,4.4887,4.416,4.4232,23600.0
2009-01-27 11:30:00,6.09,6.12,6.06,6.09,32800.0,4.4305,4.4523,4.4087,4.4305,32800.0
2009-01-27 12:00:00,6.1,6.22,6.08,6.21,28800.0,4.4378,4.5251,4.4232,4.5178,28800.0
2009-01-27 12:30:00,6.21,6.21,6.1,6.17,34200.0,4.5178,4.5178,4.4378,4.4887,34200.0
2009-01-27 13:00:00,6.17,6.2,6.07,6.1,26700.0,4.4887,4.5105,4.416,4.4378,26700.0
2009-01-27 13:30:00,6.11,6.13,6.07,6.09,27200.0,4.4451,4.4596,4.416,4.4305,27200.0
2009-01-27 14:00:00,6.09,6.1,6.02,6.05,41400.0,4.4305,4.4378,4.3796,4.4014,41400.0
2009-01-27 14:30:00,6.05,6.15,6.05,6.09,21500.0,4.4014,4.4742,4.4014,4.4305,21500.0
2009-01-27 15:00:00,6.1,6.12,6.05,6.07,64100.0,4.4378,4.4523,4.4014,4.416,64100.0
2009-01-27 15:30:00,6.08,6.12,6.04,6.09,117900.0,4.4232,4.4523,4.3941,4.4305,117900.0
2009-01-28 09:30:00,6.14,6.34,6.11,6.27,80100.0,4.4669,4.6124,4.4451,4.5615,80100.0
2009-01-28 10:00:00,6.26,6.33,6.16,6.2,46800.0,4.5542,4.6051,4.4814,4.5105,46800.0
2009-01-28 10:30:00,6.2,6.3,6.19,6.3,71300.0,4.5105,4.5833,4.5033,4.5833,71300.0
2009-01-28 11:00:00,6.3,6.61,6.27,6.59,96300.0,4.5833,4.8088,4.5615,4.7943,96300.0
2009-01-28 11:30:00,6.58,6.61,6.47,6.53,47900.0,4.787,4.8088,4.707,4.7506,47900.0
2009-01-28 12:00:00,6.55,6.55,6.46,6.53,28700.0,4.7652,4.7652,4.6997,4.7506,28700.0
2009-01-28 12:30:00,6.54,6.57,6.52,6.53,11700.0,4.7579,4.7797,4.7433,4.7506,11700.0
2009-01-28 13:00:00,6.52,6.54,6.44,6.49,42500.0,4.7433,4.7579,4.6851,4.7215,42500.0
2009-01-28 13:30:00,6.5,6.53,6.48,6.5,41700.0,4.7288,4.7506,4.7142,4.7288,41700.0
2009-01-28 14:00:00,6.49,6.5,6.31,6.36,113700.0,4.7215,4.7288,4.5906,4.6269,113700.0
2009-01-28 14:30:00,6.37,6.38,6.23,6.35,114000.0,4.6342,4.6415,4.5324,4.6197,114000.0
2009-01-28 15:00:00,6.37,6.4,6.2,6.33,116200.0,4.6342,4.656,4.5105,4.6051,116200.0
2009-01-28 15:30:00,6.33,6.55,6.29,6.5,338800.0,4.6051,4.7652,4.576,4.7288,338800.0
2009-01-29 09:30:00,6.5,6.5,6.16,6.26,37200.0,4.7288,4.7288,4.4814,4.5542,37200.0
2009-01-29 10:00:00,6.26,6.26,6.08,6.22,65900.0,4.5542,4.5542,4.4232,4.5251,65900.0
2009-01-29 10:30:00,6.23,6.45,6.2,6.36,67500.0,4.5324,4.6924,4.5105,4.6269,67500.0
2009-01-29 11:00:00,6.34,6.37,6.31,6.33,28200.0,4.6124,4.6342,4.5906,4.6051,28200.0
2009-01-29 11:30:00,6.32,6.36,6.18,6.19,34000.0,4.5978,4.6269,4.496,4.5033,34000.0
2009-01-29 12:00:00,6.17,6.18,6.1,6.12,34400.0,4.4887,4.496,4.4378,4.4523,34400.0
2009-01-29 12:30:00,6.12,6.12,6.1,6.11,12400.0,4.4523,4.4523,4.4378,4.4451,12400.0
2009-01-29 13:00:00,6.11,6.12,6.04,6.06,31900.0,4.4451,4.4523,4.3941,4.4087,31900.0
2009-01-29 13:30:00,6.04,6.05,5.98,6.01,41100.0,4.3941,4.4014,4.3505,4.3723,41100.0
2009-01-29 14:00:00,6.02,6.07,6.0,6.06,19400.0,4.3796,4.416,4.365,4.4087,19400.0
2009-01-29 14:30:00,6.06,6.08,5.92,5.96,58400.0,4.4087,4.4232,4.3068,4.3359,58400.0
2009-01-29 15:00:00,5.95,5.99,5.85,5.86,66000.0,4.3287,4.3578,4.2559,4.2632,66000.0
2009-01-29 15:30:00,5.85,5.91,5.77,5.83,350100.0,4.2559,4.2996,4.1977,4.2413,350100.0
2009-01-30 09:30:00,5.79,6.04,5.56,5.58,52200.0,4.2122,4.3941,4.0449,4.0595,52200.0
2009-01-30 10:00:00,5.58,5.68,5.58,5.61,42900.0,4.0595,4.1322,4.0595,4.0813,42900.0
2009-01-30 10:30:00,5.59,5.75,5.57,5.69,40200.0,4.0667,4.1831,4.0522,4.1395,40200.0
2009-01-30 11:00:00,5.69,5.75,5.61,5.64,37400.0,4.1395,4.1831,4.0813,4.1031,37400.0
2009-01-30 11:30:00,5.6,5.65,5.58,5.61,34100.0,4.074,4.1104,4.0595,4.0813,34100.0
2009-01-30 12:00:00,5.61,5.79,5.58,5.79,32800.0,4.0813,4.2122,4.0595,4.2122,32800.0
2009-01-30 12:30:00,5.79,5.82,5.75,5.82,22200.0,4.2122,4.2341,4.1831,4.2341,22200.0
2009-01-30 13:00:00,5.81,5.92,5.68,5.72,49300.0,4.2268,4.3068,4.1322,4.1613,49300.0
2009-01-30 13:30:00,5.73,5.73,5.53,5.64,57700.0,4.1686,4.1686,4.0231,4.1031,57700.0
2009-01-30 14:00:00,5.62,5.68,5.55,5.6,21600.0,4.0886,4.1322,4.0376,4.074,21600.0
2009-01-30 14:30:00,5.6,5.62,5.5,5.55,49000.0,4.074,4.0886,4.0013,4.0376,49000.0
2009-01-30 15:00:00,5.55,5.59,5.47,5.47,140500.0,4.0376,4.0667,3.9794,3.9794,140500.0
2009-01-30 15:30:00,5.47,5.51,5.34,5.48,274100.0,3.9794,4.0085,3.8849,3.9867,274100.0
2009-02-02 09:30:00,5.36,5.51,5.16,5.19,89200.0,3.8994,4.0085,3.7539,3.7757,89200.0
2009-02-02 10:00:00,5.21,5.43,5.21,5.32,50900.0,3.7903,3.9503,3.7903,3.8703,50900.0
2009-02-02 10:30:00,5.33,5.33,5.2,5.24,49200.0,3.8776,3.8776,3.783,3.8121,49200.0
2009-02-02 11:00:00,5.22,5.26,5.18,5.25,47400.0,3.7976,3.8267,3.7685,3.8194,47400.0
2009-02-02 11:30:00,5.26,5.31,5.24,5.27,25700.0,3.8267,3.863,3.8121,3.8339,25700.0
2009-02-02 12:00:00,5.27,5.37,5.27,5.35,43400.0,3.8339,3.9067,3.8339,3.8921,43400.0
2009-02-02 12:30:00,5.34,5.43,5.34,5.36,42700.0,3.8849,3.9503,3.8849,3.8994,42700.0
2009-02-02 13:00:00,5.37,5.37,5.26,5.27,30900.0,3.9067,3.9067,3.8267,3.8339,30900.0
2009-02-02 13:30:00,5.27,5.31,5.19,5.22,36100.0,3.8339,3.863,3.7757,3.7976,36100.0
2009-02-02 14:00:00,5.2,5.24,5.15,5.19,37200.0,3.783,3.8121,3.7466,3.7757,37200.0
2009-02-02 14:30:00,5.18,5.2,5.15,5.17,59300.0,3.7685,3.783,3.7466,3.7612,59300.0
2009-02-02 15:00:00,5.17,5.24,5.11,5.23,62200.0,3.7612,3.8121,3.7175,3.8048,62200.0
2009-02-02 15:30:00,5.24,5.37,5.24,5.34,236400.0,3.8121,3.9067,3.8121,3.8849,236400.0
2009-02-03 09:30:00,5.29,5.44,5.23,5.26,40000.0,3.8485,3.9576,3.8048,3.8267,40000.0
2009-02-03 10:00:00,5.26,5.3,5.14,5.25,43000.0,3.8267,3.8558,3.7394,3.8194,43000.0
2009-02-03 10:30:00,5.24,5.31,5.18,5.2,70500.0,3.8121,3.863,3.7685,3.783,70500.0
2009-02-03 11:00:00,5.21,5.27,5.2,5.25,60400.0,3.7903,3.8339,3.783,3.8194,60400.0
2009-02-03 11:30:00,5.25,5.26,5.17,5.18,61400.0,3.8194,3.8267,3.7612,3.7685,61400.0
2009-02-03 12:00:00,5.18,5.26,5.15,5.2,70900.0,3.7685,3.8267,3.7466,3.783,70900.0
2009-02-03 12:30:00,5.21,5.27,5.19,5.24,47700.0,3.7903,3.8339,3.7757,3.8121,47700.0
2009-02-03 13:00:00,5.24,5.35,5.22,5.26,82400.0,3.8121,3.8921,3.7976,3.8267,82400.0
2009-02-03 13:30:00,5.27,5.3,5.25,5.27,43900.0,3.8339,3.8558,3.8194,3.8339,43900.0
2009-02-03 14:00:00,5.27,5.38,5.26,5.31,84600.0,3.8339,3.914,3.8267,3.863,84600.0
2009-02-03 14:30:00,5.32,5.37,5.29,5.31,38700.0,3.8703,3.9067,3.8485,3.863,38700.0
2009-02-03 15:00:00,5.32,5.42,5.31,5.41,84600.0,3.8703,3.9431,3.863,3.9358,84600.0
2009-02-03 15:30:00,5.41,5.45,5.35,5.4,220500.0,3.9358,3.9649,3.8921,3.9285,220500.0
2009-02-04 09:30:00,5.37,5.55,5.28,5.5,39100.0,3.9067,4.0376,3.8412,4.0013,39100.0
2009-02-04 10:00:00,5.51,5.62,5.47,5.57,42300.0,4.0085,4.0886,3.9794,4.0522,42300.0
2009-02-04 10:30:00,5.56,5.59,5.49,5.55,49600.0,4.0449,4.0667,3.994,4.0376,49600.0
2009-02-04 11:00:00,5.55,5.57,5.33,5.51,63500.0,4.0376,4.0522,3.8776,4.0085,63500.0
2009-02-04 11:30:00,5.5,5.52,5.45,5.45,19900.0,4.0013,4.0158,3.9649,3.9649,19900.0
2009-02-04 12:00:00,5.45,5.51,5.43,5.45,20300.0,3.9649,4.0085,3.9503,3.9649,20300.0
2009-02-04 12:30:00,5.45,5.46,5.39,5.41,17000.0,3.9649,3.9722,3.9212,3.9358,17000.0
2009-02-04 13:00:00,5.4,5.42,5.36,5.42,40700.0,3.9285,3.9431,3.8994,3.9431,40700.0
2009-02-04 13:30:00,5.42,5.42,5.21,5.3,52100.0,3.9431,3.9431,3.7903,3.8558,52100.0
2009-02-04 14:00:00,5.3,5.3,5.07,5.14,92800.0,3.8558,3.8558,3.6884,3.7394,92800.0
2009-02-04 14:30:00,5.13,5.17,5.02,5.14,83200.0,3.7321,3.7612,3.6521,3.7394,83200.0
2009-02-04 15:00:00,5.15,5.19,5.04,5.06,92000.0,3.7466,3.7757,3.6666,3.6812,92000.0
2009-02-04 15:30:00,5.06,5.1,4.95,5.0,178900.0,3.6812,3.7103,3.6011,3.6375,178900.0
2009-02-05 09:30:00,4.9,4.96,4.7,4.71,188700.0,3.5648,3.6084,3.4193,3.4265,188700.0
2009-02-05 10:00:00,4.71,4.72,4.32,4.37,195400.0,3.4265,3.4338,3.1428,3.1792,195400.0
2009-02-05 10:30:00,4.35,4.69,4.33,4.63,112700.0,3.1646,3.412,3.1501,3.3683,112700.0
2009-02-05 11:00:00,4.63,4.64,4.58,4.62,71300.0,3.3683,3.3756,3.332,3.3611,71300.0
2009-02-05 11:30:00,4.6,4.73,4.58,4.67,59200.0,3.3465,3.4411,3.332,3.3974,59200.0
2009-02-05 12:00:00,4.67,4.82,4.65,4.66,61000.0,3.3974,3.5066,3.3829,3.3902,61000.0
2009-02-05 12:30:00,4.66,4.74,4.64,4.74,92600.0,3.3902,3.4484,3.3756,3.4484,92600.0
2009-02-05 13:00:00,4.74,4.78,4.69,4.75,64600.0,3.4484,3.4775,3.412,3.4556,64600.0
2009-02-05 13:30:00,4.75,4.83,4.74,4.75,65300.0,3.4556,3.5138,3.4484,3.4556,65300.0
2009-02-05 14:00:00,4.75,4.83,4.73,4.77,54800.0,3.4556,3.5138,3.4411,3.4702,54800.0
2009-02-05 14:30:00,4.79,4.81,4.74,4.76,88200.0,3.4847,3.4993,3.4484,3.4629,88200.0
2009-02-05 15:00:00,4.77,4.78,4.66,4.71,64000.0,3.4702,3.4775,3.3902,3.4265,64000.0
2009-02-05 15:30:00,4.72,4.73,4.61,4.67,165800.0,3.4338,3.4411,3.3538,3.3974,165800.0
2009-02-06 09:30:00,4.67,4.92,4.56,4.89,66200.0,3.3974,3.5793,3.3174,3.5575,66200.0
2009-02-06 10:00:00,4.89,4.91,4.71,4.76,47600.0,3.5575,3.572,3.4265,3.4629,47600.0
2009-02-06 10:30:00,4.76,4.77,4.7,4.72,28000.0,3.4629,3.4702,3.4193,3.4338,28000.0
2009-02-06 11:00:00,4.71,4.84,4.71,4.82,37600.0,3.4265,3.5211,3.4265,3.5066,37600.0
2009-02-06 11:30:00,4.81,4.83,4.81,4.82,12500.0,3.4993,3.5138,3.4993,3.5066,12500.0
2009-02-06 12:00:00,4.82,4.82,4.71,4.73,32300.0,3.5066,3.5066,3.4265,3.4411,32300.0
2009-02-06 12:30:00,4.74,4.77,4.73,4.76,23500.0,3.4484,3.4702,3.4411,3.4629,23500.0
2009-02-06 13:00:00,4.76,4.84,4.75,4.81,36400.0,3.4629,3.5211,3.4556,3.4993,36400.0
2009-02-06 13:30:00,4.82,4.98,4.82,4.97,47500.0,3.5066,3.623,3.5066,3.6157,47500.0
2009-02-06 14:00:00,4.98,5.01,4.94,5.0,58500.0,3.623,3.6448,3.5939,3.6375,58500.0
2009-02-06 14:30:00,5.0,5.05,4.96,4.98,64100.0,3.6375,3.6739,3.6084,3.623,64100.0
2009-02-06 15:00:00,5.0,5.04,4.96,5.01,69300.0,3.6375,3.6666,3.6084,3.6448,69300.0
2009-02-06 15:30:00,5.01,5.23,5.01,5.17,325800.0,3.6448,3.8048,3.6448,3.7612,325800.0
2009-02-09 09:30:00,5.19,5.32,4.93,4.95,86500.0,3.7757,3.8703,3.5866,3.6011,86500.0
2009-02-09 10:00:00,4.95,4.95,4.82,4.93,20400.0,3.6011,3.6011,3.5066,3.5866,20400.0
2009-02-09 10:30:00,4.92,5.02,4.86,4.99,94000.0,3.5793,3.6521,3.5357,3.6302,94000.0
2009-02-09 11:00:00,5.01,5.01,4.93,5.0,31700.0,3.6448,3.6448,3.5866,3.6375,31700.0
2009-02-09 11:30:00,4.98,4.99,4.97,4.99,17300.0,3.623,3.6302,3.6157,3.6302,17300.0
2009-02-09 12:00:00,4.98,4.98,4.92,4.97,33800.0,3.623,3.623,3.5793,3.6157,33800.0
2009-02-09 12:30:00,4.97,5.0,4.96,5.0,13900.0,3.6157,3.6375,3.6084,3.6375,13900.0
2009-02-09 13:00:00,5.0,5.02,4.99,5.0,29700.0,3.6375,3.6521,3.6302,3.6375,29700.0
2009-02-09 13:30:00,4.99,5.05,4.98,5.05,43600.0,3.6302,3.6739,3.623,3.6739,43600.0
2009-02-09 14:00:00,5.06,5.13,5.05,5.11,83300.0,3.6812,3.7321,3.6739,3.7175,83300.0
2009-02-09 14:30:00,5.12,5.14,5.08,5.12,50900.0,3.7248,3.7394,3.6957,3.7248,50900.0
2009-02-09 15:00:00,5.12,5.15,5.05,5.14,46600.0,3.7248,3.7466,3.6739,3.7394,46600.0
2009-02-09 15:30:00,5.15,5.17,5.06,5.12,150100.0,3.7466,3.7612,3.6812,3.7248,150100.0
2009-02-10 09:30:00,5.22,5.22,5.08,5.14,65500.0,3.7976,3.7976,3.6957,3.7394,65500.0
2009-02-10 10:00:00,5.15,5.15,5.02,5.06,36000.0,3.7466,3.7466,3.6521,3.6812,36000.0
2009-02-10 10:30:00,5.05,5.14,4.93,4.94,52600.0,3.6739,3.7394,3.5866,3.5939,52600.0
2009-02-10 11:00:00,4.94,4.98,4.84,4.92,145500.0,3.5939,3.623,3.5211,3.5793,145500.0
2009-02-10 11:30:00,4.92,4.92,4.63,4.85,103500.0,3.5793,3.5793,3.3683,3.5284,103500.0
2009-02-10 12:00:00,4.82,4.83,4.76,4.79,45900.0,3.5066,3.5138,3.4629,3.4847,45900.0
2009-02-10 12:30:00,4.78,4.87,4.76,4.82,32100.0,3.4775,3.5429,3.4629,3.5066,32100.0
2009-02-10 13:00:00,4.82,4.82,4.65,4.67,55600.0,3.5066,3.5066,3.3829,3.3974,55600.0
2009-02-10 13:30:00,4.66,4.72,4.61,4.69,64300.0,3.3902,3.4338,3.3538,3.412,64300.0
2009-02-10 14:00:00,4.69,4.71,4.53,4.53,69300.0,3.412,3.4265,3.2956,3.2956,69300.0
2009-02-10 14:30:00,4.53,4.62,4.5,4.59,137000.0,3.2956,3.3611,3.2738,3.3392,137000.0
2009-02-10 15:00:00,4.6,4.66,4.52,4.59,116100.0,3.3465,3.3902,3.2883,3.3392,116100.0
2009-02-10 15:30:00,4.59,4.62,4.47,4.53,286600.0,3.3392,3.3611,3.2519,3.2956,286600.0
2009-02-11 09:30:00,4.59,4.65,4.51,4.55,76700.0,3.3392,3.3829,3.281,3.3101,76700.0
2009-02-11 10:00:00,4.55,4.55,4.17,4.32,85500.0,3.3101,3.3101,3.0337,3.1428,85500.0
2009-02-11 10:30:00,4.32,4.37,4.24,4.34,55900.0,3.1428,3.1792,3.0846,3.1574,55900.0
2009-02-11 11:00:00,4.34,4.48,4.31,4.45,35100.0,3.1574,3.2592,3.1355,3.2374,35100.0
2009-02-11 11:30:00,4.45,4.46,4.33,4.33,17100.0,3.2374,3.2447,3.1501,3.1501,17100.0
2009-02-11 12:00:00,4.32,4.34,4.27,4.31,26600.0,3.1428,3.1574,3.1064,3.1355,26600.0
2009-02-11 12:30:00,4.31,4.38,4.3,4.36,23600.0,3.1355,3.1865,3.1283,3.1719,23600.0
2009-02-11 13:00:00,4.36,4.4,4.36,4.38,19700.0,3.1719,3.201,3.1719,3.1865,19700.0
2009-02-11 13:30:00,4.37,4.38,4.3,4.3,29000.0,3.1792,3.1865,3.1283,3.1283,29000.0
2009-02-11 14:00:00,4.31,4.32,4.29,4.32,39900.0,3.1355,3.1428,3.121,3.1428,39900.0
2009-02-11 14:30:00,4.31,4.45,4.3,4.43,52000.0,3.1355,3.2374,3.1283,3.2228,52000.0
2009-02-11 15:00:00,4.43,4.43,4.34,4.34,51700.0,3.2228,3.2228,3.1574,3.1574,51700.0
2009-02-11 15:30:00,4.36,4.41,4.26,4.4,191600.0,3.1719,3.2083,3.0992,3.201,191600.0
2009-02-12 09:30:00,4.24,4.25,4.15,4.22,96700.0,3.0846,3.0919,3.0191,3.0701,96700.0
2009-02-12 10:00:00,4.22,4.3,4.21,4.28,50300.0,3.0701,3.1283,3.0628,3.1137,50300.0
2009-02-12 10:30:00,4.28,4.33,4.24,4.32,50200.0,3.1137,3.1501,3.0846,3.1428,50200.0
2009-02-12 11:00:00,4.33,4.36,4.3,4.32,40400.0,3.1501,3.1719,3.1283,3.1428,40400.0
2009-02-12 11:30:00,4.31,4.36,4.31,4.33,41800.0,3.1355,3.1719,3.1355,3.1501,41800.0
2009-02-12 12:00:00,4.32,4.4,4.32,4.39,45400.0,3.1428,3.201,3.1428,3.1937,45400.0
2009-02-12 12:30:00,4.39,4.39,4.3,4.31,50400.0,3.1937,3.1937,3.1283,3.1355,50400.0
2009-02-12 13:00:00,4.31,4.31,4.16,4.19,71800.0,3.1355,3.1355,3.0264,3.0482,71800.0
2009-02-12 13:30:00,4.19,4.19,4.05,4.06,86900.0,3.0482,3.0482,2.9464,2.9537,86900.0
2009-02-12 14:00:00,4.05,4.05,3.98,4.01,108300.0,2.9464,2.9464,2.8955,2.9173,108300.0
2009-02-12 14:30:00,4.0,4.01,3.9,3.93,158800.0,2.91,2.9173,2.8373,2.8591,158800.0
2009-02-12 15:00:00,3.92,4.09,3.9,4.09,198600.0,2.8518,2.9755,2.8373,2.9755,198600.0
2009-02-12 15:30:00,4.08,4.15,4.02,4.11,431800.0,2.9682,3.0191,2.9246,2.99,431800.0
2009-02-13 09:30:00,4.13,4.35,3.9,4.02,202100.0,3.0046,3.1646,2.8373,2.9246,202100.0
2009-02-13 10:00:00,4.03,4.04,3.85,3.85,63100.0,2.9318,2.9391,2.8009,2.8009,63100.0
2009-02-13 10:30:00,3.86,3.9,3.77,3.8,88600.0,2.8082,2.8373,2.7427,2.7645,88600.0
2009-02-13 11:00:00,3.81,3.9,3.81,3.86,56600.0,2.7718,2.8373,2.7718,2.8082,56600.0
2009-02-13 11:30:00,3.86,3.95,3.8,3.82,47600.0,2.8082,2.8736,2.7645,2.7791,47600.0
2009-02-13 12:00:00,3.82,3.82,3.75,3.79,42400.0,2.7791,2.7791,2.7281,2.7572,42400.0
2009-02-13 12:30:00,3.79,3.81,3.74,3.77,117200.0,2.7572,2.7718,2.7209,2.7427,117200.0
2009-02-13 13:00:00,3.77,3.84,3.76,3.82,37300.0,2.7427,2.7936,2.7354,2.7791,37300.0
2009-02-13 13:30:00,3.82,3.85,3.76,3.78,54500.0,2.7791,2.8009,2.7354,2.75,54500.0
2009-02-13 14:00:00,3.78,3.89,3.76,3.76,93600.0,2.75,2.83,2.7354,2.7354,93600.0
2009-02-13 14:30:00,3.77,3.79,3.68,3.71,67200.0,2.7427,2.7572,2.6772,2.699,67200.0
2009-02-13 15:00:00,3.72,3.77,3.65,3.65,140000.0,2.7063,2.7427,2.6554,2.6554,140000.0
2009-02-13 15:30:00,3.65,3.68,3.6,3.62,337400.0,2.6554,2.6772,2.619,2.6336,337400.0
2009-02-17 09:30:00,3.24,3.52,3.24,3.45,160900.0,2.3571,2.5608,2.3571,2.5099,160900.0
2009-02-17 10:00:00,3.43,3.63,3.41,3.62,114000.0,2.4953,2.6408,2.4808,2.6336,114000.0
2009-02-17 10:30:00,3.62,3.66,3.52,3.56,55000.0,2.6336,2.6627,2.5608,2.5899,55000.0
2009-02-17 11:00:00,3.56,3.56,3.5,3.54,37900.0,2.5899,2.5899,2.5463,2.5754,37900.0
2009-02-17 11:30:00,3.54,3.63,3.53,3.63,53700.0,2.5754,2.6408,2.5681,2.6408,53700.0
2009-02-17 12:00:00,3.63,3.67,3.59,3.61,71100.0,2.6408,2.6699,2.6117,2.6263,71100.0
2009-02-17 12:30:00,3.61,3.62,3.51,3.51,21100.0,2.6263,2.6336,2.5535,2.5535,21100.0
2009-02-17 13:00:00,3.52,3.52,3.45,3.45,36000.0,2.5608,2.5608,2.5099,2.5099,36000.0
2009-02-17 13:30:00,3.46,3.47,3.34,3.36,98900.0,2.5172,2.5244,2.4299,2.4444,98900.0
2009-02-17 14:00:00,3.37,3.38,3.3,3.3,87600.0,2.4517,2.459,2.4008,2.4008,87600.0
2009-02-17 14:30:00,3.3,3.45,3.3,3.41,92300.0,2.4008,2.5099,2.4008,2.4808,92300.0
2009-02-17 15:00:00,3.4,3.41,3.24,3.24,95300.0,2.4735,2.4808,2.3571,2.3571,95300.0
2009-02-17 15:30:00,3.24,3.38,3.24,3.31,320200.0,2.3571,2.459,2.3571,2.408,320200.0
2009-02-18 09:30:00,3.43,3.43,3.11,3.13,95900.0,2.4953,2.4953,2.2625,2.2771,95900.0
2009-02-18 10:00:00,3.13,3.16,3.03,3.11,113200.0,2.2771,2.2989,2.2043,2.2625,113200.0
2009-02-18 10:30:00,3.13,3.16,3.09,3.11,77300.0,2.2771,2.2989,2.248,2.2625,77300.0
2009-02-18 11:00:00,3.1,3.19,3.08,3.19,48200.0,2.2553,2.3207,2.2407,2.3207,48200.0
2009-02-18 11:30:00,3.18,3.34,3.17,3.28,101300.0,2.3135,2.4299,2.3062,2.3862,101300.0
2009-02-18 12:00:00,3.29,3.34,3.26,3.28,57700.0,2.3935,2.4299,2.3717,2.3862,57700.0
2009-02-18 12:30:00,3.26,3.31,3.25,3.29,38300.0,2.3717,2.408,2.3644,2.3935,38300.0
2009-02-18 13:00:00,3.29,3.32,3.24,3.25,39400.0,2.3935,2.4153,2.3571,2.3644,39400.0
2009-02-18 13:30:00,3.26,3.28,3.24,3.26,32700.0,2.3717,2.3862,2.3571,2.3717,32700.0
2009-02-18 14:00:00,3.26,3.27,3.24,3.25,52100.0,2.3717,2.3789,2.3571,2.3644,52100.0
2009-02-18 14:30:00,3.25,3.29,3.24,3.29,98800.0,2.3644,2.3935,2.3571,2.3935,98800.0
2009-02-18 15:00:00,3.29,3.39,3.29,3.38,114300.0,2.3935,2.4662,2.3935,2.459,114300.0
2009-02-18 15:30:00,3.37,3.42,3.35,3.4,122800.0,2.4517,2.4881,2.4371,2.4735,122800.0
2009-02-19 09:30:00,3.54,3.6,3.46,3.58,49700.0,2.5754,2.619,2.5172,2.6045,49700.0
2009-02-19 10:00:00,3.57,3.71,3.54,3.68,57000.0,2.5972,2.699,2.5754,2.6772,57000.0
2009-02-19 10:30:00,3.69,3.69,3.61,3.61,53100.0,2.6845,2.6845,2.6263,2.6263,53100.0
2009-02-19 11:00:00,3.62,3.67,3.62,3.66,33300.0,2.6336,2.6699,2.6336,2.6627,33300.0
2009-02-19 11:30:00,3.66,3.67,3.6,3.6,61300.0,2.6627,2.6699,2.619,2.619,61300.0
2009-02-19 12:00:00,3.6,3.6,3.48,3.51,51900.0,2.619,2.619,2.5317,2.5535,51900.0
2009-02-19 12:30:00,3.51,3.53,3.48,3.49,31100.0,2.5535,2.5681,2.5317,2.539,31100.0
2009-02-19 13:00:00,3.48,3.5,3.45,3.48,27800.0,2.5317,2.5463,2.5099,2.5317,27800.0
2009-02-19 13:30:00,3.48,3.49,3.32,3.32,62700.0,2.5317,2.539,2.4153,2.4153,62700.0
2009-02-19 14:00:00,3.32,3.33,3.26,3.26,45300.0,2.4153,2.4226,2.3717,2.3717,45300.0
2009-02-19 14:30:00,3.26,3.27,3.23,3.25,36400.0,2.3717,2.3789,2.3498,2.3644,36400.0
2009-02-19 15:00:00,3.25,3.26,3.17,3.2,79200.0,2.3644,2.3717,2.3062,2.328,79200.0
2009-02-19 15:30:00,3.21,3.23,3.13,3.19,288900.0,2.3353,2.3498,2.2771,2.3207,288900.0
2009-02-20 09:30:00,3.06,3.18,3.01,3.16,125200.0,2.2262,2.3135,2.1898,2.2989,125200.0
2009-02-20 10:00:00,3.16,3.28,3.11,3.14,69500.0,2.2989,2.3862,2.2625,2.2844,69500.0
2009-02-20 10:30:00,3.15,3.15,3.08,3.08,56700.0,2.2916,2.2916,2.2407,2.2407,56700.0
2009-02-20 11:00:00,3.08,3.08,3.01,3.03,69000.0,2.2407,2.2407,2.1898,2.2043,69000.0
2009-02-20 11:30:00,3.03,3.04,3.0,3.01,61100.0,2.2043,2.2116,2.1825,2.1898,61100.0
2009-02-20 12:00:00,3.01,3.04,3.0,3.01,48300.0,2.1898,2.2116,2.1825,2.1898,48300.0
2009-02-20 12:30:00,3.01,3.02,3.0,3.0,47500.0,2.1898,2.1971,2.1825,2.1825,47500.0
2009-02-20 13:00:00,3.0,3.01,2.95,2.98,70500.0,2.1825,2.1898,2.1461,2.168,70500.0
2009-02-20 13:30:00,2.98,2.99,2.96,2.97,45300.0,2.168,2.1752,2.1534,2.1607,45300.0
2009-02-20 14:00:00,2.97,3.19,2.97,3.09,129500.0,2.1607,2.3207,2.1607,2.248,129500.0
2009-02-20 14:30:00,3.09,3.27,3.08,3.17,133200.0,2.248,2.3789,2.2407,2.3062,133200.0
2009-02-20 15:00:00,3.17,3.18,3.08,3.08,68500.0,2.3062,2.3135,2.2407,2.2407,68500.0
2009-02-20 15:30:00,3.08,3.23,3.02,3.21,316800.0,2.2407,2.3498,2.1971,2.3353,316800.0
2009-02-23 09:30:00,3.24,3.3,3.13,3.18,187200.0,2.3571,2.4008,2.2771,2.3135,187200.0
2009-02-23 10:00:00,3.17,3.17,3.11,3.13,63900.0,2.3062,2.3062,2.2625,2.2771,63900.0
2009-02-23 10:30:00,3.14,3.14,3.06,3.06,99800.0,2.2844,2.2844,2.2262,2.2262,99800.0
2009-02-23 11:00:00,3.07,3.11,3.06,3.07,46000.0,2.2334,2.2625,2.2262,2.2334,46000.0
2009-02-23 11:30:00,3.08,3.09,3.05,3.06,47700.0,2.2407,2.248,2.2189,2.2262,47700.0
2009-02-23 12:00:00,3.06,3.08,3.01,3.02,69700.0,2.2262,2.2407,2.1898,2.1971,69700.0
2009-02-23 12:30:00,3.02,3.02,2.93,2.94,94700.0,2.1971,2.1971,2.1316,2.1389,94700.0
2009-02-23 13:00:00,2.93,2.95,2.91,2.95,79900.0,2.1316,2.1461,2.117,2.1461,79900.0
2009-02-23 13:30:00,2.95,3.01,2.94,2.96,85200.0,2.1461,2.1898,2.1389,2.1534,85200.0
2009-02-23 14:00:00,2.96,3.02,2.95,3.01,69600.0,2.1534,2.1971,2.1461,2.1898,69600.0
2009-02-23 14:30:00,3.01,3.01,2.78,2.79,111700.0,2.1898,2.1898,2.0225,2.0297,111700.0
2009-02-23 15:00:00,2.79,2.79,2.74,2.75,186200.0,2.0297,2.0297,1.9934,2.0006,186200.0
2009-02-23 15:30:00,2.75,2.78,2.7,2.76,404600.0,2.0006,2.0225,1.9643,2.0079,404600.0
2009-02-24 09:30:00,2.88,2.89,2.8,2.85,87600.0,2.0952,2.1025,2.037,2.0734,87600.0
2009-02-24 10:00:00,2.83,2.83,2.75,2.77,46900.0,2.0588,2.0588,2.0006,2.0152,46900.0
2009-02-24 10:30:00,2.76,2.87,2.76,2.83,68700.0,2.0079,2.0879,2.0079,2.0588,68700.0
2009-02-24 11:00:00,2.82,2.83,2.73,2.74,65000.0,2.0516,2.0588,1.9861,1.9934,65000.0
2009-02-24 11:30:00,2.74,2.75,2.62,2.62,77700.0,1.9934,2.0006,1.9061,1.9061,77700.0
2009-02-24 12:00:00,2.62,2.62,2.51,2.52,76400.0,1.9061,1.9061,1.826,1.8333,76400.0
2009-02-24 12:30:00,2.53,2.65,2.53,2.62,89900.0,1.8406,1.9279,1.8406,1.9061,89900.0
2009-02-24 13:00:00,2.62,2.79,2.62,2.79,85700.0,1.9061,2.0297,1.9061,2.0297,85700.0
2009-02-24 13:30:00,2.79,2.89,2.79,2.87,102900.0,2.0297,2.1025,2.0297,2.0879,102900.0
2009-02-24 14:00:00,2.88,2.97,2.85,2.91,265000.0,2.0952,2.1607,2.0734,2.117,265000.0
2009-02-24 14:30:00,2.9,2.98,2.9,2.96,154500.0,2.1098,2.168,2.1098,2.1534,154500.0
2009-02-24 15:00:00,2.95,3.06,2.95,3.02,161600.0,2.1461,2.2262,2.1461,2.1971,161600.0
2009-02-24 15:30:00,3.02,3.03,2.95,3.0,350600.0,2.1971,2.2043,2.1461,2.1825,350600.0
2009-02-25 09:30:00,3.05,3.13,2.83,2.87,95600.0,2.2189,2.2771,2.0588,2.0879,95600.0
2009-02-25 10:00:00,2.86,2.91,2.77,2.9,69800.0,2.0807,2.117,2.0152,2.1098,69800.0
2009-02-25 10:30:00,2.9,2.92,2.79,2.79,210900.0,2.1098,2.1243,2.0297,2.0297,210900.0
2009-02-25 11:00:00,2.79,2.83,2.79,2.8,45100.0,2.0297,2.0588,2.0297,2.037,45100.0
2009-02-25 11:30:00,2.79,2.89,2.78,2.79,70200.0,2.0297,2.1025,2.0225,2.0297,70200.0
2009-02-25 12:00:00,2.79,2.84,2.78,2.79,74800.0,2.0297,2.0661,2.0225,2.0297,74800.0
2009-02-25 12:30:00,2.8,2.8,2.75,2.75,65600.0,2.037,2.037,2.0006,2.0006,65600.0
2009-02-25 13:00:00,2.76,2.77,2.73,2.75,68200.0,2.0079,2.0152,1.9861,2.0006,68200.0
2009-02-25 13:30:00,2.76,2.83,2.76,2.81,57600.0,2.0079,2.0588,2.0079,2.0443,57600.0
2009-02-25 14:00:00,2.82,2.82,2.69,2.72,94500.0,2.0516,2.0516,1.957,1.9788,94500.0
2009-02-25 14:30:00,2.73,2.85,2.71,2.8,75100.0,1.9861,2.0734,1.9715,2.037,75100.0
2009-02-25 15:00:00,2.8,2.98,2.79,2.95,74100.0,2.037,2.168,2.0297,2.1461,74100.0
2009-02-25 15:30:00,2.95,2.96,2.83,2.84,199800.0,2.1461,2.1534,2.0588,2.0661,199800.0
2009-02-26 09:30:00,2.9,2.98,2.87,2.92,69100.0,2.1098,2.168,2.0879,2.1243,69100.0
2009-02-26 10:00:00,2.92,2.98,2.91,2.96,65400.0,2.1243,2.168,2.117,2.1534,65400.0
2009-02-26 10:30:00,2.95,2.97,2.9,2.9,62400.0,2.1461,2.1607,2.1098,2.1098,62400.0
2009-02-26 11:00:00,2.91,2.91,2.83,2.86,95900.0,2.117,2.117,2.0588,2.0807,95900.0
2009-02-26 11:30:00,2.86,2.87,2.77,2.84,59000.0,2.0807,2.0879,2.0152,2.0661,59000.0
2009-02-26 12:00:00,2.84,2.85,2.71,2.71,51300.0,2.0661,2.0734,1.9715,1.9715,51300.0
2009-02-26 12:30:00,2.71,2.77,2.71,2.74,41100.0,1.9715,2.0152,1.9715,1.9934,41100.0
2009-02-26 13:00:00,2.74,2.75,2.66,2.71,67900.0,1.9934,2.0006,1.9352,1.9715,67900.0
2009-02-26 13:30:00,2.7,2.7,2.6,2.64,109600.0,1.9643,1.9643,1.8915,1.9206,109600.0
2009-02-26 14:00:00,2.64,2.65,2.55,2.6,129800.0,1.9206,1.9279,1.8551,1.8915,129800.0
2009-02-26 14:30:00,2.61,2.61,2.53,2.54,105200.0,1.8988,1.8988,1.8406,1.8479,105200.0
2009-02-26 15:00:00,2.54,2.55,2.5,2.53,103300.0,1.8479,1.8551,1.8188,1.8406,103300.0
2009-02-26 15:30:00,2.53,2.6,2.52,2.55,261700.0,1.8406,1.8915,1.8333,1.8551,261700.0
2009-02-27 09:30:00,2.53,2.57,2.42,2.46,90500.0,1.8406,1.8697,1.7606,1.7897,90500.0
2009-02-27 10:00:00,2.46,2.5,2.4,2.45,86700.0,1.7897,1.8188,1.746,1.7824,86700.0
2009-02-27 10:30:00,2.45,2.47,2.38,2.38,61600.0,1.7824,1.7969,1.7315,1.7315,61600.0
2009-02-27 11:00:00,2.38,2.43,2.38,2.41,83500.0,1.7315,1.7678,1.7315,1.7533,83500.0
2009-02-27 11:30:00,2.42,2.43,2.4,2.41,51600.0,1.7606,1.7678,1.746,1.7533,51600.0
2009-02-27 12:00:00,2.41,2.44,2.41,2.42,35300.0,1.7533,1.7751,1.7533,1.7606,35300.0
2009-02-27 12:30:00,2.42,2.42,2.41,2.42,30800.0,1.7606,1.7606,1.7533,1.7606,30800.0
2009-02-27 13:00:00,2.42,2.52,2.41,2.46,94400.0,1.7606,1.8333,1.7533,1.7897,94400.0
2009-02-27 13:30:00,2.46,2.48,2.38,2.38,92700.0,1.7897,1.8042,1.7315,1.7315,92700.0
2009-02-27 14:00:00,2.38,2.46,2.36,2.44,95400.0,1.7315,1.7897,1.7169,1.7751,95400.0
2009-02-27 14:30:00,2.43,2.44,2.38,2.39,90000.0,1.7678,1.7751,1.7315,1.7387,90000.0
2009-02-27 15:00:00,2.39,2.39,2.3,2.37,190900.0,1.7387,1.7387,1.6733,1.7242,190900.0
2009-02-27 15:30:00,2.36,2.4,2.33,2.35,213300.0,1.7169,1.746,1.6951,1.7096,213300.0
2009-03-02 09:30:00,2.25,2.35,2.22,2.35,82800.0,1.6369,1.7096,1.6151,1.7096,82800.0
2009-03-02 10:00:00,2.35,2.51,2.35,2.47,114800.0,1.7096,1.826,1.7096,1.7969,114800.0
2009-03-02 10:30:00,2.47,2.47,2.38,2.39,83700.0,1.7969,1.7969,1.7315,1.7387,83700.0
2009-03-02 11:00:00,2.39,2.39,2.34,2.36,58300.0,1.7387,1.7387,1.7024,1.7169,58300.0
2009-03-02 11:30:00,2.36,2.36,2.2,2.21,103400.0,1.7169,1.7169,1.6005,1.6078,103400.0
2009-03-02 12:00:00,2.21,2.21,2.12,2.13,84400.0,1.6078,1.6078,1.5423,1.5496,84400.0
2009-03-02 12:30:00,2.13,2.13,2.12,2.12,39600.0,1.5496,1.5496,1.5423,1.5423,39600.0
2009-03-02 13:00:00,2.12,2.19,2.12,2.18,56400.0,1.5423,1.5932,1.5423,1.586,56400.0
2009-03-02 13:30:00,2.18,2.24,2.18,2.24,70400.0,1.586,1.6296,1.586,1.6296,70400.0
2009-03-02 14:00:00,2.23,2.26,2.21,2.26,108100.0,1.6223,1.6442,1.6078,1.6442,108100.0
2009-03-02 14:30:00,2.25,2.28,2.23,2.25,75700.0,1.6369,1.6587,1.6223,1.6369,75700.0
2009-03-02 15:00:00,2.26,2.27,2.17,2.18,143700.0,1.6442,1.6514,1.5787,1.586,143700.0
2009-03-02 15:30:00,2.19,2.24,2.13,2.16,311800.0,1.5932,1.6296,1.5496,1.5714,311800.0
2009-03-03 09:30:00,2.23,2.74,2.2,2.4,544600.0,1.6223,1.9934,1.6005,1.746,544600.0
2009-03-03 10:00:00,2.4,2.42,2.3,2.37,199400.0,1.746,1.7606,1.6733,1.7242,199400.0
2009-03-03 10:30:00,2.38,2.38,2.2,2.21,154900.0,1.7315,1.7315,1.6005,1.6078,154900.0
2009-03-03 11:00:00,2.21,2.22,1.98,2.07,191800.0,1.6078,1.6151,1.4405,1.5059,191800.0
2009-03-03 11:30:00,2.06,2.06,2.0,2.0,92400.0,1.4987,1.4987,1.455,1.455,92400.0
2009-03-03 12:00:00,2.0,2.09,2.0,2.07,183700.0,1.455,1.5205,1.455,1.5059,183700.0
2009-03-03 12:30:00,2.07,2.14,1.9,1.91,193900.0,1.5059,1.5569,1.3823,1.3895,193900.0
2009-03-03 13:00:00,1.91,1.91,1.8,1.82,117700.0,1.3895,1.3895,1.3095,1.3241,117700.0
2009-03-03 13:30:00,1.82,1.86,1.76,1.84,107600.0,1.3241,1.3532,1.2804,1.3386,107600.0
2009-03-03 14:00:00,1.83,1.87,1.81,1.86,125900.0,1.3313,1.3604,1.3168,1.3532,125900.0
2009-03-03 14:30:00,1.86,2.03,1.85,1.99,214700.0,1.3532,1.4768,1.3459,1.4477,214700.0
2009-03-03 15:00:00,2.0,2.03,1.89,1.89,189800.0,1.455,1.4768,1.375,1.375,189800.0
2009-03-03 15:30:00,1.89,1.99,1.88,1.92,405700.0,1.375,1.4477,1.3677,1.3968,405700.0
2009-03-04 09:30:00,1.93,2.08,1.84,1.85,187800.0,1.4041,1.5132,1.3386,1.3459,187800.0
2009-03-04 10:00:00,1.87,1.89,1.84,1.89,167800.0,1.3604,1.375,1.3386,1.375,167800.0
2009-03-04 10:30:00,1.88,1.93,1.87,1.91,85600.0,1.3677,1.4041,1.3604,1.3895,85600.0
2009-03-04 11:00:00,1.91,1.97,1.9,1.97,46200.0,1.3895,1.4332,1.3823,1.4332,46200.0
2009-03-04 11:30:00,1.97,2.0,1.96,2.0,66300.0,1.4332,1.455,1.4259,1.455,66300.0
2009-03-04 12:00:00,2.0,2.03,1.99,2.02,198100.0,1.455,1.4768,1.4477,1.4696,198100.0
2009-03-04 12:30:00,2.02,2.04,1.99,1.99,170200.0,1.4696,1.4841,1.4477,1.4477,170200.0
2009-03-04 13:00:00,2.0,2.0,1.96,2.0,80600.0,1.455,1.455,1.4259,1.455,80600.0
2009-03-04 13:30:00,2.0,2.0,1.97,1.98,67400.0,1.455,1.455,1.4332,1.4405,67400.0
2009-03-04 14:00:00,1.99,2.01,1.98,2.0,94400.0,1.4477,1.4623,1.4405,1.455,94400.0
2009-03-04 14:30:00,2.0,2.05,2.0,2.04,108000.0,1.455,1.4914,1.455,1.4841,108000.0
2009-03-04 15:00:00,2.05,2.12,2.04,2.09,162500.0,1.4914,1.5423,1.4841,1.5205,162500.0
2009-03-04 15:30:00,2.1,2.14,2.05,2.07,170400.0,1.5278,1.5569,1.4914,1.5059,170400.0
2009-03-05 09:30:00,2.12,2.33,2.11,2.21,160400.0,1.5423,1.6951,1.535,1.6078,160400.0
2009-03-05 10:00:00,2.22,2.24,2.13,2.24,120700.0,1.6151,1.6296,1.5496,1.6296,120700.0
2009-03-05 10:30:00,2.24,2.31,2.17,2.18,140500.0,1.6296,1.6805,1.5787,1.586,140500.0
2009-03-05 11:00:00,2.18,2.2,2.1,2.1,124300.0,1.586,1.6005,1.5278,1.5278,124300.0
2009-03-05 11:30:00,2.1,2.2,2.09,2.14,128300.0,1.5278,1.6005,1.5205,1.5569,128300.0
2009-03-05 12:00:00,2.14,2.15,2.09,2.15,100400.0,1.5569,1.5641,1.5205,1.5641,100400.0
2009-03-05 12:30:00,2.15,2.15,2.1,2.12,103200.0,1.5641,1.5641,1.5278,1.5423,103200.0
2009-03-05 13:00:00,2.12,2.12,2.09,2.1,98400.0,1.5423,1.5423,1.5205,1.5278,98400.0
2009-03-05 13:30:00,2.1,2.11,2.05,2.09,156900.0,1.5278,1.535,1.4914,1.5205,156900.0
2009-03-05 14:00:00,2.08,2.09,2.05,2.07,173000.0,1.5132,1.5205,1.4914,1.5059,173000.0
2009-03-05 14:30:00,2.06,2.07,2.05,2.06,150900.0,1.4987,1.5059,1.4914,1.4987,150900.0
2009-03-05 15:00:00,2.07,2.08,2.04,2.07,229000.0,1.5059,1.5132,1.4841,1.5059,229000.0
2009-03-05 15:30:00,2.07,2.1,2.04,2.06,453200.0,1.5059,1.5278,1.4841,1.4987,453200.0
2009-03-06 09:30:00,2.03,2.35,2.0,2.33,228300.0,1.4768,1.7096,1.455,1.6951,228300.0
2009-03-06 10:00:00,2.33,2.33,2.0,2.07,241200.0,1.6951,1.6951,1.455,1.5059,241200.0
2009-03-06 10:30:00,2.07,2.08,1.99,2.0,188100.0,1.5059,1.5132,1.4477,1.455,188100.0
2009-03-06 11:00:00,2.01,2.06,2.0,2.01,98000.0,1.4623,1.4987,1.455,1.4623,98000.0
2009-03-06 11:30:00,2.01,2.03,1.98,2.02,110300.0,1.4623,1.4768,1.4405,1.4696,110300.0
2009-03-06 12:00:00,2.02,2.08,2.02,2.06,152000.0,1.4696,1.5132,1.4696,1.4987,152000.0
2009-03-06 12:30:00,2.07,2.07,1.99,1.99,124000.0,1.5059,1.5059,1.4477,1.4477,124000.0
2009-03-06 13:00:00,1.99,2.01,1.94,1.95,98600.0,1.4477,1.4623,1.4114,1.4186,98600.0
2009-03-06 13:30:00,1.96,2.01,1.9,2.01,157000.0,1.4259,1.4623,1.3823,1.4623,157000.0
2009-03-06 14:00:00,2.01,2.07,2.01,2.05,149100.0,1.4623,1.5059,1.4623,1.4914,149100.0
2009-03-06 14:30:00,2.05,2.11,1.95,1.99,250700.0,1.4914,1.535,1.4186,1.4477,250700.0
2009-03-06 15:00:00,2.0,2.02,1.98,2.02,217000.0,1.455,1.4696,1.4405,1.4696,217000.0
2009-03-06 15:30:00,2.02,2.59,2.01,2.48,592400.0,1.4696,1.8842,1.4623,1.8042,592400.0
2009-03-09 09:30:00,2.33,2.39,2.06,2.14,128500.0,1.6951,1.7387,1.4987,1.5569,128500.0
2009-03-09 10:00:00,2.12,2.21,2.06,2.2,117200.0,1.5423,1.6078,1.4987,1.6005,117200.0
2009-03-09 10:30:00,2.2,2.29,2.16,2.25,110700.0,1.6005,1.666,1.5714,1.6369,110700.0
2009-03-09 11:00:00,2.25,2.31,2.23,2.26,73600.0,1.6369,1.6805,1.6223,1.6442,73600.0
2009-03-09 11:30:00,2.25,2.28,2.25,2.25,55100.0,1.6369,1.6587,1.6369,1.6369,55100.0
2009-03-09 12:00:00,2.26,2.26,2.23,2.25,191800.0,1.6442,1.6442,1.6223,1.6369,191800.0
2009-03-09 12:30:00,2.25,2.26,2.24,2.25,57700.0,1.6369,1.6442,1.6296,1.6369,57700.0
2009-03-09 13:00:00,2.25,2.26,2.24,2.25,74000.0,1.6369,1.6442,1.6296,1.6369,74000.0
2009-03-09 13:30:00,2.26,2.26,2.25,2.25,37000.0,1.6442,1.6442,1.6369,1.6369,37000.0
2009-03-09 14:00:00,2.25,2.28,2.25,2.25,76700.0,1.6369,1.6587,1.6369,1.6369,76700.0
2009-03-09 14:30:00,2.26,2.27,2.25,2.26,57100.0,1.6442,1.6514,1.6369,1.6442,57100.0
2009-03-09 15:00:00,2.26,2.27,2.25,2.25,74100.0,1.6442,1.6514,1.6369,1.6369,74100.0
2009-03-09 15:30:00,2.25,2.27,2.25,2.26,153000.0,1.6369,1.6514,1.6369,1.6442,153000.0
2009-03-10 09:30:00,2.46,2.72,2.35,2.5,138800.0,1.7897,1.9788,1.7096,1.8188,138800.0
2009-03-10 10:00:00,2.5,2.64,2.49,2.54,86800.0,1.8188,1.9206,1.8115,1.8479,86800.0
2009-03-10 10:30:00,2.52,2.69,2.51,2.62,53000.0,1.8333,1.957,1.826,1.9061,53000.0
2009-03-10 11:00:00,2.62,2.68,2.55,2.58,66800.0,1.9061,1.9497,1.8551,1.877,66800.0
2009-03-10 11:30:00,2.58,2.68,2.58,2.64,89400.0,1.877,1.9497,1.877,1.9206,89400.0
2009-03-10 12:00:00,2.65,2.68,2.62,2.67,84700.0,1.9279,1.9497,1.9061,1.9424,84700.0
2009-03-10 12:30:00,2.67,2.68,2.6,2.6,96700.0,1.9424,1.9497,1.8915,1.8915,96700.0
2009-03-10 13:00:00,2.6,2.76,2.59,2.76,99200.0,1.8915,2.0079,1.8842,2.0079,99200.0
2009-03-10 13:30:00,2.75,2.88,2.73,2.81,101300.0,2.0006,2.0952,1.9861,2.0443,101300.0
2009-03-10 14:00:00,2.82,2.86,2.81,2.86,115200.0,2.0516,2.0807,2.0443,2.0807,115200.0
2009-03-10 14:30:00,2.85,2.89,2.82,2.88,118000.0,2.0734,2.1025,2.0516,2.0952,118000.0
2009-03-10 15:00:00,2.88,2.99,2.85,2.98,199800.0,2.0952,2.1752,2.0734,2.168,199800.0
2009-03-10 15:30:00,2.99,3.0,2.85,2.98,601500.0,2.1752,2.1825,2.0734,2.168,601500.0
2009-03-11 09:30:00,2.92,3.0,2.7,2.7,143200.0,2.1243,2.1825,1.9643,1.9643,143200.0
2009-03-11 10:00:00,2.71,2.84,2.68,2.83,103800.0,1.9715,2.0661,1.9497,2.0588,103800.0
2009-03-11 10:30:00,2.84,2.91,2.8,2.8,78600.0,2.0661,2.117,2.037,2.037,78600.0
2009-03-11 11:00:00,2.8,2.84,2.77,2.82,139400.0,2.037,2.0661,2.0152,2.0516,139400.0
2009-03-11 11:30:00,2.82,2.84,2.8,2.8,69900.0,2.0516,2.0661,2.037,2.037,69900.0
2009-03-11 12:00:00,2.81,2.81,2.71,2.72,32500.0,2.0443,2.0443,1.9715,1.9788,32500.0
2009-03-11 12:30:00,2.72,2.72,2.58,2.58,80600.0,1.9788,1.9788,1.877,1.877,80600.0
2009-03-11 13:00:00,2.58,2.64,2.53,2.63,78300.0,1.877,1.9206,1.8406,1.9133,78300.0
2009-03-11 13:30:00,2.64,2.81,2.63,2.81,94100.0,1.9206,2.0443,1.9133,2.0443,94100.0
2009-03-11 14:00:00,2.8,2.8,2.72,2.73,121300.0,2.037,2.037,1.9788,1.9861,121300.0
2009-03-11 14:30:00,2.73,2.89,2.73,2.86,101900.0,1.9861,2.1025,1.9861,2.0807,101900.0
2009-03-11 15:00:00,2.85,3.05,2.85,2.98,143500.0,2.0734,2.2189,2.0734,2.168,143500.0
2009-03-11 15:30:00,2.98,3.02,2.68,2.68,427700.0,2.168,2.1971,1.9497,1.9497,427700.0
2009-03-12 09:30:00,2.56,2.81,2.55,2.78,95600.0,1.8624,2.0443,1.8551,2.0225,95600.0
2009-03-12 10:00:00,2.79,3.07,2.77,3.04,142700.0,2.0297,2.2334,2.0152,2.2116,142700.0
2009-03-12 10:30:00,3.05,3.09,2.94,2.95,117400.0,2.2189,2.248,2.1389,2.1461,117400.0
2009-03-12 11:00:00,2.95,3.02,2.9,2.96,117500.0,2.1461,2.1971,2.1098,2.1534,117500.0
2009-03-12 11:30:00,2.94,2.94,2.85,2.85,48600.0,2.1389,2.1389,2.0734,2.0734,48600.0
2009-03-12 12:00:00,2.85,2.89,2.75,2.76,103600.0,2.0734,2.1025,2.0006,2.0079,103600.0
2009-03-12 12:30:00,2.76,2.82,2.75,2.81,106100.0,2.0079,2.0516,2.0006,2.0443,106100.0
2009-03-12 13:00:00,2.82,2.88,2.8,2.81,56100.0,2.0516,2.0952,2.037,2.0443,56100.0
2009-03-12 13:30:00,2.81,2.96,2.81,2.95,92100.0,2.0443,2.1534,2.0443,2.1461,92100.0
2009-03-12 14:00:00,2.95,3.21,2.94,3.2,100200.0,2.1461,2.3353,2.1389,2.328,100200.0
2009-03-12 14:30:00,3.2,3.25,3.11,3.11,157900.0,2.328,2.3644,2.2625,2.2625,157900.0
2009-03-12 15:00:00,3.11,3.15,2.99,2.99,137000.0,2.2625,2.2916,2.1752,2.1752,137000.0
2009-03-12 15:30:00,3.0,3.18,3.0,3.04,412600.0,2.1825,2.3135,2.1825,2.2116,412600.0
2009-03-13 09:30:00,3.2,3.2,3.05,3.11,79700.0,2.328,2.328,2.2189,2.2625,79700.0
2009-03-13 10:00:00,3.11,3.12,2.93,2.93,67600.0,2.2625,2.2698,2.1316,2.1316,67600.0
2009-03-13 10:30:00,2.93,3.02,2.92,3.01,81300.0,2.1316,2.1971,2.1243,2.1898,81300.0
2009-03-13 11:00:00,3.0,3.09,2.99,3.04,60700.0,2.1825,2.248,2.1752,2.2116,60700.0
2009-03-13 11:30:00,3.04,3.06,2.94,2.98,150900.0,2.2116,2.2262,2.1389,2.168,150900.0
2009-03-13 12:00:00,2.97,3.0,2.92,2.94,57000.0,2.1607,2.1825,2.1243,2.1389,57000.0
2009-03-13 12:30:00,2.93,2.98,2.92,2.93,35400.0,2.1316,2.168,2.1243,2.1316,35400.0
2009-03-13 13:00:00,2.95,2.95,2.92,2.93,39100.0,2.1461,2.1461,2.1243,2.1316,39100.0
2009-03-13 13:30:00,2.93,2.98,2.93,2.96,67100.0,2.1316,2.168,2.1316,2.1534,67100.0
2009-03-13 14:00:00,2.96,3.04,2.95,3.02,33100.0,2.1534,2.2116,2.1461,2.1971,33100.0
2009-03-13 14:30:00,3.01,3.09,3.01,3.08,37100.0,2.1898,2.248,2.1898,2.2407,37100.0
2009-03-13 15:00:00,3.08,3.23,3.07,3.18,86800.0,2.2407,2.3498,2.2334,2.3135,86800.0
2009-03-13 15:30:00,3.2,3.2,3.03,3.04,198100.0,2.328,2.328,2.2043,2.2116,198100.0
2009-03-16 09:30:00,3.17,3.22,3.0,3.02,66300.0,2.3062,2.3426,2.1825,2.1971,66300.0
2009-03-16 10:00:00,3.04,3.06,2.95,3.0,62000.0,2.2116,2.2262,2.1461,2.1825,62000.0
2009-03-16 10:30:00,3.0,3.02,2.99,3.0,54500.0,2.1825,2.1971,2.1752,2.1825,54500.0
2009-03-16 11:00:00,3.0,3.02,2.99,3.0,74400.0,2.1825,2.1971,2.1752,2.1825,74400.0
2009-03-16 11:30:00,3.0,3.29,2.99,3.06,123800.0,2.1825,2.3935,2.1752,2.2262,123800.0
2009-03-16 12:00:00,3.05,3.07,3.0,3.03,24800.0,2.2189,2.2334,2.1825,2.2043,24800.0
2009-03-16 12:30:00,3.02,3.07,2.99,3.03,49200.0,2.1971,2.2334,2.1752,2.2043,49200.0
2009-03-16 13:00:00,3.03,3.04,2.97,2.97,42500.0,2.2043,2.2116,2.1607,2.1607,42500.0
2009-03-16 13:30:00,2.98,3.02,2.96,2.96,47400.0,2.168,2.1971,2.1534,2.1534,47400.0
2009-03-16 14:00:00,2.97,2.98,2.92,2.94,40000.0,2.1607,2.168,2.1243,2.1389,40000.0
2009-03-16 14:30:00,2.93,2.97,2.83,2.83,103800.0,2.1316,2.1607,2.0588,2.0588,103800.0
2009-03-16 15:00:00,2.83,2.88,2.77,2.79,91500.0,2.0588,2.0952,2.0152,2.0297,91500.0
2009-03-16 15:30:00,2.78,2.8,2.64,2.66,296600.0,2.0225,2.037,1.9206,1.9352,296600.0
2009-03-17 09:30:00,2.69,2.74,2.61,2.63,50100.0,1.957,1.9934,1.8988,1.9133,50100.0
2009-03-17 10:00:00,2.63,2.65,2.56,2.59,42700.0,1.9133,1.9279,1.8624,1.8842,42700.0
2009-03-17 10:30:00,2.59,2.61,2.56,2.58,25300.0,1.8842,1.8988,1.8624,1.877,25300.0
2009-03-17 11:00:00,2.58,2.62,2.56,2.57,34700.0,1.877,1.9061,1.8624,1.8697,34700.0
2009-03-17 11:30:00,2.57,2.6,2.56,2.59,26000.0,1.8697,1.8915,1.8624,1.8842,26000.0
2009-03-17 12:00:00,2.58,2.63,2.58,2.63,135500.0,1.877,1.9133,1.877,1.9133,135500.0
2009-03-17 12:30:00,2.63,2.66,2.59,2.63,19500.0,1.9133,1.9352,1.8842,1.9133,19500.0
2009-03-17 13:00:00,2.62,2.66,2.62,2.65,39600.0,1.9061,1.9352,1.9061,1.9279,39600.0
2009-03-17 13:30:00,2.65,2.69,2.65,2.67,16900.0,1.9279,1.957,1.9279,1.9424,16900.0
2009-03-17 14:00:00,2.68,2.8,2.67,2.7,58000.0,1.9497,2.037,1.9424,1.9643,58000.0
2009-03-17 14:30:00,2.7,2.81,2.66,2.69,135100.0,1.9643,2.0443,1.9352,1.957,135100.0
2009-03-17 15:00:00,2.69,2.82,2.69,2.77,83300.0,1.957,2.0516,1.957,2.0152,83300.0
2009-03-17 15:30:00,2.78,2.91,2.74,2.87,310000.0,2.0225,2.117,1.9934,2.0879,310000.0
2009-03-18 09:30:00,2.9,2.93,2.65,2.66,83800.0,2.1098,2.1316,1.9279,1.9352,83800.0
2009-03-18 10:00:00,2.65,2.65,2.4,2.64,276900.0,1.9279,1.9279,1.746,1.9206,276900.0
2009-03-18 10:30:00,2.63,2.63,2.55,2.63,72900.0,1.9133,1.9133,1.8551,1.9133,72900.0
2009-03-18 11:00:00,2.63,2.72,2.58,2.58,64800.0,1.9133,1.9788,1.877,1.877,64800.0
2009-03-18 11:30:00,2.59,2.62,2.59,2.61,28000.0,1.8842,1.9061,1.8842,1.8988,28000.0
2009-03-18 12:00:00,2.62,2.68,2.61,2.64,73600.0,1.9061,1.9497,1.8988,1.9206,73600.0
2009-03-18 12:30:00,2.64,2.8,2.64,2.8,38200.0,1.9206,2.037,1.9206,2.037,38200.0
2009-03-18 13:00:00,2.8,2.8,2.72,2.73,33700.0,2.037,2.037,1.9788,1.9861,33700.0
2009-03-18 13:30:00,2.73,2.89,2.72,2.84,68500.0,1.9861,2.1025,1.9788,2.0661,68500.0
2009-03-18 14:00:00,2.84,3.0,2.79,2.91,105000.0,2.0661,2.1825,2.0297,2.117,105000.0
2009-03-18 14:30:00,2.89,3.0,2.87,2.95,114700.0,2.1025,2.1825,2.0879,2.1461,114700.0
2009-03-18 15:00:00,2.96,3.0,2.84,2.88,73600.0,2.1534,2.1825,2.0661,2.0952,73600.0
2009-03-18 15:30:00,2.88,2.98,2.82,2.97,252900.0,2.0952,2.168,2.0516,2.1607,252900.0
2009-03-19 09:30:00,3.11,3.11,2.83,2.86,96800.0,2.2625,2.2625,2.0588,2.0807,96800.0
2009-03-19 10:00:00,2.88,2.96,2.75,2.87,37800.0,2.0952,2.1534,2.0006,2.0879,37800.0
2009-03-19 10:30:00,2.88,2.95,2.85,2.85,22900.0,2.0952,2.1461,2.0734,2.0734,22900.0
2009-03-19 11:00:00,2.86,2.9,2.81,2.86,40200.0,2.0807,2.1098,2.0443,2.0807,40200.0
2009-03-19 11:30:00,2.85,2.87,2.84,2.85,27100.0,2.0734,2.0879,2.0661,2.0734,27100.0
2009-03-19 12:00:00,2.85,2.86,2.84,2.86,30800.0,2.0734,2.0807,2.0661,2.0807,30800.0
2009-03-19 12:30:00,2.86,2.92,2.85,2.87,31100.0,2.0807,2.1243,2.0734,2.0879,31100.0
2009-03-19 13:00:00,2.87,2.87,2.85,2.85,22600.0,2.0879,2.0879,2.0734,2.0734,22600.0
2009-03-19 13:30:00,2.86,2.95,2.85,2.95,31500.0,2.0807,2.1461,2.0734,2.1461,31500.0
2009-03-19 14:00:00,2.94,3.0,2.92,2.93,33300.0,2.1389,2.1825,2.1243,2.1316,33300.0
2009-03-19 14:30:00,2.93,2.93,2.85,2.86,44300.0,2.1316,2.1316,2.0734,2.0807,44300.0
2009-03-19 15:00:00,2.86,2.89,2.8,2.81,53000.0,2.0807,2.1025,2.037,2.0443,53000.0
2009-03-19 15:30:00,2.81,2.82,2.73,2.79,247100.0,2.0443,2.0516,1.9861,2.0297,247100.0
2009-03-20 09:30:00,2.81,2.81,2.5,2.61,137400.0,2.0443,2.0443,1.8188,1.8988,137400.0
2009-03-20 10:00:00,2.6,2.62,2.55,2.6,38200.0,1.8915,1.9061,1.8551,1.8915,38200.0
2009-03-20 10:30:00,2.6,2.6,2.51,2.55,24300.0,1.8915,1.8915,1.826,1.8551,24300.0
2009-03-20 11:00:00,2.54,2.58,2.51,2.57,22400.0,1.8479,1.877,1.826,1.8697,22400.0
2009-03-20 11:30:00,2.57,2.59,2.56,2.56,18400.0,1.8697,1.8842,1.8624,1.8624,18400.0
2009-03-20 12:00:00,2.55,2.56,2.55,2.56,29200.0,1.8551,1.8624,1.8551,1.8624,29200.0
2009-03-20 12:30:00,2.55,2.55,2.51,2.53,27500.0,1.8551,1.8551,1.826,1.8406,27500.0
2009-03-20 13:00:00,2.52,2.54,2.51,2.51,23600.0,1.8333,1.8479,1.826,1.826,23600.0
2009-03-20 13:30:00,2.52,2.53,2.5,2.51,40200.0,1.8333,1.8406,1.8188,1.826,40200.0
2009-03-20 14:00:00,2.51,2.52,2.5,2.52,54200.0,1.826,1.8333,1.8188,1.8333,54200.0
2009-03-20 14:30:00,2.52,2.53,2.5,2.51,54300.0,1.8333,1.8406,1.8188,1.826,54300.0
2009-03-20 15:00:00,2.51,2.54,2.51,2.52,48200.0,1.826,1.8479,1.826,1.8333,48200.0
2009-03-20 15:30:00,2.52,2.53,2.48,2.49,514300.0,1.8333,1.8406,1.8042,1.8115,514300.0
2009-03-23 09:30:00,2.42,2.79,2.42,2.67,139800.0,1.7606,2.0297,1.7606,1.9424,139800.0
2009-03-23 10:00:00,2.68,2.78,2.62,2.62,80200.0,1.9497,2.0225,1.9061,1.9061,80200.0
2009-03-23 10:30:00,2.62,2.67,2.62,2.65,37600.0,1.9061,1.9424,1.9061,1.9279,37600.0
2009-03-23 11:00:00,2.65,2.66,2.59,2.6,50400.0,1.9279,1.9352,1.8842,1.8915,50400.0
2009-03-23 11:30:00,2.6,2.69,2.6,2.69,39800.0,1.8915,1.957,1.8915,1.957,39800.0
2009-03-23 12:00:00,2.69,2.75,2.68,2.72,79400.0,1.957,2.0006,1.9497,1.9788,79400.0
2009-03-23 12:30:00,2.72,2.73,2.6,2.62,88900.0,1.9788,1.9861,1.8915,1.9061,88900.0
2009-03-23 13:00:00,2.61,2.72,2.61,2.68,56500.0,1.8988,1.9788,1.8988,1.9497,56500.0
2009-03-23 13:30:00,2.68,2.71,2.67,2.71,23100.0,1.9497,1.9715,1.9424,1.9715,23100.0
2009-03-23 14:00:00,2.71,2.75,2.69,2.74,48600.0,1.9715,2.0006,1.957,1.9934,48600.0
2009-03-23 14:30:00,2.74,2.76,2.72,2.73,104500.0,1.9934,2.0079,1.9788,1.9861,104500.0
2009-03-23 15:00:00,2.74,2.75,2.73,2.75,116000.0,1.9934,2.0006,1.9861,2.0006,116000.0
2009-03-23 15:30:00,2.75,2.94,2.74,2.92,716600.0,2.0006,2.1389,1.9934,2.1243,716600.0
2009-03-24 09:30:00,2.85,2.85,2.66,2.79,71500.0,2.0734,2.0734,1.9352,2.0297,71500.0
2009-03-24 10:00:00,2.8,2.9,2.76,2.81,26600.0,2.037,2.1098,2.0079,2.0443,26600.0
2009-03-24 10:30:00,2.81,2.82,2.74,2.77,30000.0,2.0443,2.0516,1.9934,2.0152,30000.0
2009-03-24 11:00:00,2.78,2.9,2.77,2.89,44800.0,2.0225,2.1098,2.0152,2.1025,44800.0
2009-03-24 11:30:00,2.9,2.95,2.84,2.86,61000.0,2.1098,2.1461,2.0661,2.0807,61000.0
2009-03-24 12:00:00,2.86,2.87,2.83,2.84,19800.0,2.0807,2.0879,2.0588,2.0661,19800.0
2009-03-24 12:30:00,2.84,2.9,2.81,2.89,51500.0,2.0661,2.1098,2.0443,2.1025,51500.0
2009-03-24 13:00:00,2.89,2.89,2.83,2.83,30500.0,2.1025,2.1025,2.0588,2.0588,30500.0
2009-03-24 13:30:00,2.83,2.87,2.79,2.8,45400.0,2.0588,2.0879,2.0297,2.037,45400.0
2009-03-24 14:00:00,2.8,2.8,2.74,2.76,54700.0,2.037,2.037,1.9934,2.0079,54700.0
2009-03-24 14:30:00,2.76,2.77,2.64,2.69,60600.0,2.0079,2.0152,1.9206,1.957,60600.0
2009-03-24 15:00:00,2.69,2.69,2.58,2.58,72800.0,1.957,1.957,1.877,1.877,72800.0
2009-03-24 15:30:00,2.58,2.6,2.5,2.54,314500.0,1.877,1.8915,1.8188,1.8479,314500.0
2009-03-25 09:30:00,2.55,3.0,2.55,2.62,63400.0,1.8551,2.1825,1.8551,1.9061,63400.0
2009-03-25 10:00:00,2.63,2.7,2.59,2.64,76000.0,1.9133,1.9643,1.8842,1.9206,76000.0
2009-03-25 10:30:00,2.64,2.67,2.59,2.59,66300.0,1.9206,1.9424,1.8842,1.8842,66300.0
2009-03-25 11:00:00,2.59,2.64,2.55,2.55,42200.0,1.8842,1.9206,1.8551,1.8551,42200.0
2009-03-25 11:30:00,2.55,2.65,2.55,2.62,46200.0,1.8551,1.9279,1.8551,1.9061,46200.0
2009-03-25 12:00:00,2.62,2.66,2.57,2.57,32300.0,1.9061,1.9352,1.8697,1.8697,32300.0
2009-03-25 12:30:00,2.58,2.58,2.55,2.55,26100.0,1.877,1.877,1.8551,1.8551,26100.0
2009-03-25 13:00:00,2.56,2.59,2.48,2.49,40800.0,1.8624,1.8842,1.8042,1.8115,40800.0
2009-03-25 13:30:00,2.49,2.5,2.36,2.46,92400.0,1.8115,1.8188,1.7169,1.7897,92400.0
2009-03-25 14:00:00,2.45,2.45,2.3,2.3,109100.0,1.7824,1.7824,1.6733,1.6733,109100.0
2009-03-25 14:30:00,2.3,2.31,2.23,2.25,109300.0,1.6733,1.6805,1.6223,1.6369,109300.0
2009-03-25 15:00:00,2.25,2.42,2.21,2.4,133500.0,1.6369,1.7606,1.6078,1.746,133500.0
2009-03-25 15:30:00,2.41,2.56,2.34,2.54,229700.0,1.7533,1.8624,1.7024,1.8479,229700.0
2009-03-26 09:30:00,2.55,2.59,2.45,2.45,109600.0,1.8551,1.8842,1.7824,1.7824,109600.0
2009-03-26 10:00:00,2.45,2.55,2.45,2.47,70100.0,1.7824,1.8551,1.7824,1.7969,70100.0
2009-03-26 10:30:00,2.48,2.52,2.48,2.5,23400.0,1.8042,1.8333,1.8042,1.8188,23400.0
2009-03-26 11:00:00,2.5,2.51,2.5,2.5,7600.0,1.8188,1.826,1.8188,1.8188,7600.0
2009-03-26 11:30:00,2.5,2.51,2.46,2.5,60100.0,1.8188,1.826,1.7897,1.8188,60100.0
2009-03-26 12:00:00,2.49,2.52,2.49,2.52,37300.0,1.8115,1.8333,1.8115,1.8333,37300.0
2009-03-26 12:30:00,2.51,2.52,2.5,2.5,27800.0,1.826,1.8333,1.8188,1.8188,27800.0
2009-03-26 13:00:00,2.5,2.58,2.5,2.55,44100.0,1.8188,1.877,1.8188,1.8551,44100.0
2009-03-26 13:30:00,2.55,2.56,2.52,2.53,38600.0,1.8551,1.8624,1.8333,1.8406,38600.0
2009-03-26 14:00:00,2.53,2.6,2.53,2.6,68400.0,1.8406,1.8915,1.8406,1.8915,68400.0
2009-03-26 14:30:00,2.6,2.6,2.52,2.52,41300.0,1.8915,1.8915,1.8333,1.8333,41300.0
2009-03-26 15:00:00,2.52,2.62,2.52,2.59,74000.0,1.8333,1.9061,1.8333,1.8842,74000.0
2009-03-26 15:30:00,2.59,2.69,2.58,2.67,284400.0,1.8842,1.957,1.877,1.9424,284400.0
2009-03-27 09:30:00,2.65,2.65,2.43,2.48,53300.0,1.9279,1.9279,1.7678,1.8042,53300.0
2009-03-27 10:00:00,2.48,2.49,2.4,2.47,25000.0,1.8042,1.8115,1.746,1.7969,25000.0
2009-03-27 10:30:00,2.48,2.57,2.46,2.55,37500.0,1.8042,1.8697,1.7897,1.8551,37500.0
2009-03-27 11:00:00,2.54,2.55,2.5,2.5,44400.0,1.8479,1.8551,1.8188,1.8188,44400.0
2009-03-27 11:30:00,2.5,2.53,2.5,2.51,21500.0,1.8188,1.8406,1.8188,1.826,21500.0
2009-03-27 12:00:00,2.51,2.52,2.49,2.5,26100.0,1.826,1.8333,1.8115,1.8188,26100.0
2009-03-27 12:30:00,2.51,2.52,2.5,2.51,31700.0,1.826,1.8333,1.8188,1.826,31700.0
2009-03-27 13:00:00,2.51,2.51,2.46,2.46,54700.0,1.826,1.826,1.7897,1.7897,54700.0
2009-03-27 13:30:00,2.46,2.47,2.38,2.4,84200.0,1.7897,1.7969,1.7315,1.746,84200.0
2009-03-27 14:00:00,2.4,2.46,2.39,2.43,36500.0,1.746,1.7897,1.7387,1.7678,36500.0
2009-03-27 14:30:00,2.42,2.43,2.4,2.43,43800.0,1.7606,1.7678,1.746,1.7678,43800.0
2009-03-27 15:00:00,2.43,2.46,2.39,2.4,57800.0,1.7678,1.7897,1.7387,1.746,57800.0
2009-03-27 15:30:00,2.4,2.41,2.35,2.37,231600.0,1.746,1.7533,1.7096,1.7242,231600.0
2009-03-30 09:30:00,2.24,2.37,2.18,2.2,89900.0,1.6296,1.7242,1.586,1.6005,89900.0
2009-03-30 10:00:00,2.2,2.25,2.19,2.22,37400.0,1.6005,1.6369,1.5932,1.6151,37400.0
2009-03-30 10:30:00,2.21,2.22,2.2,2.2,55400.0,1.6078,1.6151,1.6005,1.6005,55400.0
2009-03-30 11:00:00,2.2,2.21,2.16,2.16,77900.0,1.6005,1.6078,1.5714,1.5714,77900.0
2009-03-30 11:30:00,2.16,2.21,2.16,2.21,24300.0,1.5714,1.6078,1.5714,1.6078,24300.0
2009-03-30 12:00:00,2.21,2.24,2.18,2.18,29900.0,1.6078,1.6296,1.586,1.586,29900.0
2009-03-30 12:30:00,2.19,2.2,2.18,2.18,32300.0,1.5932,1.6005,1.586,1.586,32300.0
2009-03-30 13:00:00,2.18,2.19,2.17,2.18,37000.0,1.586,1.5932,1.5787,1.586,37000.0
2009-03-30 13:30:00,2.18,2.2,2.17,2.18,38700.0,1.586,1.6005,1.5787,1.586,38700.0
2009-03-30 14:00:00,2.18,2.19,2.17,2.18,27600.0,1.586,1.5932,1.5787,1.586,27600.0
2009-03-30 14:30:00,2.19,2.19,2.17,2.19,33300.0,1.5932,1.5932,1.5787,1.5932,33300.0
2009-03-30 15:00:00,2.18,2.21,2.17,2.19,93600.0,1.586,1.6078,1.5787,1.5932,93600.0
2009-03-30 15:30:00,2.18,2.22,2.15,2.2,226300.0,1.586,1.6151,1.5641,1.6005,226300.0
2009-03-31 09:30:00,2.23,2.35,2.23,2.32,70400.0,1.6223,1.7096,1.6223,1.6878,70400.0
2009-03-31 10:00:00,2.32,2.32,2.22,2.25,38300.0,1.6878,1.6878,1.6151,1.6369,38300.0
2009-03-31 10:30:00,2.25,2.29,2.22,2.23,56100.0,1.6369,1.666,1.6151,1.6223,56100.0
2009-03-31 11:00:00,2.22,2.26,2.22,2.26,127100.0,1.6151,1.6442,1.6151,1.6442,127100.0
2009-03-31 11:30:00,2.26,2.32,2.24,2.32,69300.0,1.6442,1.6878,1.6296,1.6878,69300.0
2009-03-31 12:00:00,2.31,2.36,2.27,2.27,64900.0,1.6805,1.7169,1.6514,1.6514,64900.0
2009-03-31 12:30:00,2.27,2.29,2.23,2.28,125200.0,1.6514,1.666,1.6223,1.6587,125200.0
2009-03-31 13:00:00,2.29,2.32,2.28,2.3,134200.0,1.666,1.6878,1.6587,1.6733,134200.0
2009-03-31 13:30:00,2.31,2.37,2.3,2.33,72600.0,1.6805,1.7242,1.6733,1.6951,72600.0
2009-03-31 14:00:00,2.32,2.34,2.32,2.33,54100.0,1.6878,1.7024,1.6878,1.6951,54100.0
2009-03-31 14:30:00,2.33,2.38,2.33,2.35,104600.0,1.6951,1.7315,1.6951,1.7096,104600.0
2009-03-31 15:00:00,2.36,2.42,2.31,2.4,112600.0,1.7169,1.7606,1.6805,1.746,112600.0
2009-03-31 15:30:00,2.42,2.47,2.3,2.44,427800.0,1.7606,1.7969,1.6733,1.7751,427800.0
2009-04-01 09:30:00,2.35,2.42,2.31,2.38,52700.0,1.7096,1.7606,1.6805,1.7315,52700.0
2009-04-01 10:00:00,2.39,2.54,2.38,2.41,158100.0,1.7387,1.8479,1.7315,1.7533,158100.0
2009-04-01 10:30:00,2.41,2.54,2.41,2.51,77700.0,1.7533,1.8479,1.7533,1.826,77700.0
2009-04-01 11:00:00,2.51,2.52,2.43,2.52,32700.0,1.826,1.8333,1.7678,1.8333,32700.0
2009-04-01 11:30:00,2.49,2.52,2.46,2.5,24000.0,1.8115,1.8333,1.7897,1.8188,24000.0
2009-04-01 12:00:00,2.5,2.51,2.5,2.51,34200.0,1.8188,1.826,1.8188,1.826,34200.0
2009-04-01 12:30:00,2.5,2.51,2.42,2.43,67400.0,1.8188,1.826,1.7606,1.7678,67400.0
2009-04-01 13:00:00,2.44,2.49,2.44,2.49,58800.0,1.7751,1.8115,1.7751,1.8115,58800.0
2009-04-01 13:30:00,2.49,2.5,2.46,2.48,30400.0,1.8115,1.8188,1.7897,1.8042,30400.0
2009-04-01 14:00:00,2.48,2.5,2.47,2.47,80000.0,1.8042,1.8188,1.7969,1.7969,80000.0
2009-04-01 14:30:00,2.47,2.49,2.44,2.49,94100.0,1.7969,1.8115,1.7751,1.8115,94100.0
2009-04-01 15:00:00,2.49,2.51,2.44,2.5,65600.0,1.8115,1.826,1.7751,1.8188,65600.0
2009-04-01 15:30:00,2.49,2.53,2.42,2.45,174500.0,1.8115,1.8406,1.7606,1.7824,174500.0
2009-04-02 09:30:00,2.59,2.62,2.43,2.47,80500.0,1.8842,1.9061,1.7678,1.7969,80500.0
2009-04-02 10:00:00,2.48,2.51,2.4,2.42,83400.0,1.8042,1.826,1.746,1.7606,83400.0
2009-04-02 10:30:00,2.43,2.47,2.38,2.46,65800.0,1.7678,1.7969,1.7315,1.7897,65800.0
2009-04-02 11:00:00,2.46,2.52,2.45,2.5,48700.0,1.7897,1.8333,1.7824,1.8188,48700.0
2009-04-02 11:30:00,2.5,2.52,2.45,2.47,66500.0,1.8188,1.8333,1.7824,1.7969,66500.0
2009-04-02 12:00:00,2.46,2.51,2.45,2.48,69700.0,1.7897,1.826,1.7824,1.8042,69700.0
2009-04-02 12:30:00,2.49,2.5,2.47,2.47,57900.0,1.8115,1.8188,1.7969,1.7969,57900.0
2009-04-02 13:00:00,2.47,2.48,2.47,2.47,58900.0,1.7969,1.8042,1.7969,1.7969,58900.0
2009-04-02 13:30:00,2.47,2.48,2.43,2.45,95500.0,1.7969,1.8042,1.7678,1.7824,95500.0
2009-04-02 14:00:00,2.45,2.45,2.41,2.45,72100.0,1.7824,1.7824,1.7533,1.7824,72100.0
2009-04-02 14:30:00,2.46,2.46,2.4,2.42,69200.0,1.7897,1.7897,1.746,1.7606,69200.0
2009-04-02 15:00:00,2.43,2.48,2.42,2.47,91300.0,1.7678,1.8042,1.7606,1.7969,91300.0
2009-04-02 15:30:00,2.48,2.5,2.44,2.49,379000.0,1.8042,1.8188,1.7751,1.8115,379000.0
2009-04-03 09:30:00,2.56,2.67,2.46,2.55,116100.0,1.8624,1.9424,1.7897,1.8551,116100.0
2009-04-03 10:00:00,2.52,2.52,2.42,2.43,55300.0,1.8333,1.8333,1.7606,1.7678,55300.0
2009-04-03 10:30:00,2.42,2.5,2.41,2.5,49800.0,1.7606,1.8188,1.7533,1.8188,49800.0
2009-04-03 11:00:00,2.5,2.51,2.48,2.51,30800.0,1.8188,1.826,1.8042,1.826,30800.0
2009-04-03 11:30:00,2.5,2.52,2.5,2.52,64900.0,1.8188,1.8333,1.8188,1.8333,64900.0
2009-04-03 12:00:00,2.52,2.52,2.49,2.5,61800.0,1.8333,1.8333,1.8115,1.8188,61800.0
2009-04-03 12:30:00,2.5,2.51,2.49,2.5,48500.0,1.8188,1.826,1.8115,1.8188,48500.0
2009-04-03 13:00:00,2.5,2.51,2.49,2.5,49700.0,1.8188,1.826,1.8115,1.8188,49700.0
2009-04-03 13:30:00,2.5,2.52,2.49,2.52,104600.0,1.8188,1.8333,1.8115,1.8333,104600.0
2009-04-03 14:00:00,2.52,2.65,2.51,2.65,163500.0,1.8333,1.9279,1.826,1.9279,163500.0
2009-04-03 14:30:00,2.65,2.67,2.62,2.65,147500.0,1.9279,1.9424,1.9061,1.9279,147500.0
2009-04-03 15:00:00,2.64,2.67,2.61,2.61,151900.0,1.9206,1.9424,1.8988,1.8988,151900.0
2009-04-03 15:30:00,2.62,2.82,2.61,2.77,493300.0,1.9061,2.0516,1.8988,2.0152,493300.0
2009-04-06 09:30:00,2.72,2.72,2.56,2.61,71800.0,1.9788,1.9788,1.8624,1.8988,71800.0
2009-04-06 10:00:00,2.61,2.65,2.59,2.61,103200.0,1.8988,1.9279,1.8842,1.8988,103200.0
2009-04-06 10:30:00,2.61,2.61,2.59,2.6,42100.0,1.8988,1.8988,1.8842,1.8915,42100.0
2009-04-06 11:00:00,2.6,2.61,2.52,2.55,55300.0,1.8915,1.8988,1.8333,1.8551,55300.0
2009-04-06 11:30:00,2.56,2.56,2.5,2.51,40400.0,1.8624,1.8624,1.8188,1.826,40400.0
2009-04-06 12:00:00,2.52,2.54,2.48,2.5,60500.0,1.8333,1.8479,1.8042,1.8188,60500.0
2009-04-06 12:30:00,2.49,2.49,2.46,2.49,54100.0,1.8115,1.8115,1.7897,1.8115,54100.0
2009-04-06 13:00:00,2.49,2.52,2.46,2.52,110100.0,1.8115,1.8333,1.7897,1.8333,110100.0
2009-04-06 13:30:00,2.51,2.55,2.49,2.55,58200.0,1.826,1.8551,1.8115,1.8551,58200.0
2009-04-06 14:00:00,2.55,2.59,2.51,2.52,42000.0,1.8551,1.8842,1.826,1.8333,42000.0
2009-04-06 14:30:00,2.53,2.54,2.5,2.53,63200.0,1.8406,1.8479,1.8188,1.8406,63200.0
2009-04-06 15:00:00,2.53,2.53,2.48,2.5,87300.0,1.8406,1.8406,1.8042,1.8188,87300.0
2009-04-06 15:30:00,2.5,2.72,2.5,2.63,244900.0,1.8188,1.9788,1.8188,1.9133,244900.0
2009-04-07 09:30:00,2.55,2.6,2.48,2.56,65400.0,1.8551,1.8915,1.8042,1.8624,65400.0
2009-04-07 10:00:00,2.54,2.57,2.5,2.55,43200.0,1.8479,1.8697,1.8188,1.8551,43200.0
2009-04-07 10:30:00,2.54,2.58,2.51,2.55,75500.0,1.8479,1.877,1.826,1.8551,75500.0
2009-04-07 11:00:00,2.55,2.58,2.52,2.56,106700.0,1.8551,1.877,1.8333,1.8624,106700.0
2009-04-07 11:30:00,2.56,2.6,2.55,2.56,21700.0,1.8624,1.8915,1.8551,1.8624,21700.0
2009-04-07 12:00:00,2.56,2.58,2.55,2.56,27600.0,1.8624,1.877,1.8551,1.8624,27600.0
2009-04-07 12:30:00,2.55,2.58,2.55,2.58,10300.0,1.8551,1.877,1.8551,1.877,10300.0
2009-04-07 13:00:00,2.58,2.58,2.48,2.49,41900.0,1.877,1.877,1.8042,1.8115,41900.0
2009-04-07 13:30:00,2.49,2.49,2.46,2.47,51600.0,1.8115,1.8115,1.7897,1.7969,51600.0
2009-04-07 14:00:00,2.47,2.5,2.46,2.46,37600.0,1.7969,1.8188,1.7897,1.7897,37600.0
2009-04-07 14:30:00,2.46,2.54,2.46,2.5,112700.0,1.7897,1.8479,1.7897,1.8188,112700.0
2009-04-07 15:00:00,2.49,2.52,2.47,2.47,54600.0,1.8115,1.8333,1.7969,1.7969,54600.0
2009-04-07 15:30:00,2.48,2.53,2.39,2.46,280800.0,1.8042,1.8406,1.7387,1.7897,280800.0
2009-04-08 09:30:00,2.43,2.65,2.43,2.59,76400.0,1.7678,1.9279,1.7678,1.8842,76400.0
2009-04-08 10:00:00,2.6,2.63,2.5,2.55,71300.0,1.8915,1.9133,1.8188,1.8551,71300.0
2009-04-08 10:30:00,2.55,2.57,2.51,2.57,62100.0,1.8551,1.8697,1.826,1.8697,62100.0
2009-04-08 11:00:00,2.57,2.59,2.57,2.59,48300.0,1.8697,1.8842,1.8697,1.8842,48300.0
2009-04-08 11:30:00,2.58,2.6,2.58,2.6,31000.0,1.877,1.8915,1.877,1.8915,31000.0
2009-04-08 12:00:00,2.6,2.6,2.46,2.46,107000.0,1.8915,1.8915,1.7897,1.7897,107000.0
2009-04-08 12:30:00,2.46,2.54,2.46,2.53,55600.0,1.7897,1.8479,1.7897,1.8406,55600.0
2009-04-08 13:00:00,2.53,2.54,2.5,2.53,34900.0,1.8406,1.8479,1.8188,1.8406,34900.0
2009-04-08 13:30:00,2.53,2.53,2.48,2.49,35900.0,1.8406,1.8406,1.8042,1.8115,35900.0
2009-04-08 14:00:00,2.49,2.5,2.38,2.41,69800.0,1.8115,1.8188,1.7315,1.7533,69800.0
2009-04-08 14:30:00,2.41,2.41,2.38,2.39,62800.0,1.7533,1.7533,1.7315,1.7387,62800.0
2009-04-08 15:00:00,2.39,2.41,2.37,2.4,91100.0,1.7387,1.7533,1.7242,1.746,91100.0
2009-04-08 15:30:00,2.41,2.59,2.4,2.57,289900.0,1.7533,1.8842,1.746,1.8697,289900.0
2009-04-09 09:30:00,2.63,2.9,2.61,2.75,218300.0,1.9133,2.1098,1.8988,2.0006,218300.0
2009-04-09 10:00:00,2.75,2.83,2.74,2.83,127700.0,2.0006,2.0588,1.9934,2.0588,127700.0
2009-04-09 10:30:00,2.82,2.85,2.77,2.85,104500.0,2.0516,2.0734,2.0152,2.0734,104500.0
2009-04-09 11:00:00,2.85,2.93,2.84,2.87,88500.0,2.0734,2.1316,2.0661,2.0879,88500.0
2009-04-09 11:30:00,2.87,2.89,2.79,2.8,55500.0,2.0879,2.1025,2.0297,2.037,55500.0
2009-04-09 12:00:00,2.81,2.87,2.79,2.85,80300.0,2.0443,2.0879,2.0297,2.0734,80300.0
2009-04-09 12:30:00,2.85,2.99,2.85,2.98,91000.0,2.0734,2.1752,2.0734,2.168,91000.0
2009-04-09 13:00:00,2.97,3.12,2.97,3.1,173300.0,2.1607,2.2698,2.1607,2.2553,173300.0
2009-04-09 13:30:00,3.09,3.25,3.05,3.2,159800.0,2.248,2.3644,2.2189,2.328,159800.0
2009-04-09 14:00:00,3.2,3.23,3.1,3.1,84700.0,2.328,2.3498,2.2553,2.2553,84700.0
2009-04-09 14:30:00,3.1,3.12,3.07,3.11,70600.0,2.2553,2.2698,2.2334,2.2625,70600.0
2009-04-09 15:00:00,3.11,3.23,3.1,3.23,281100.0,2.2625,2.3498,2.2553,2.3498,281100.0
2009-04-09 15:30:00,3.23,3.35,3.2,3.35,724700.0,2.3498,2.4371,2.328,2.4371,724700.0
2009-04-13 09:30:00,3.37,3.45,3.11,3.13,102700.0,2.4517,2.5099,2.2625,2.2771,102700.0
2009-04-13 10:00:00,3.12,3.35,3.07,3.35,105900.0,2.2698,2.4371,2.2334,2.4371,105900.0
2009-04-13 10:30:00,3.34,3.46,3.3,3.42,80500.0,2.4299,2.5172,2.4008,2.4881,80500.0
2009-04-13 11:00:00,3.42,3.42,3.18,3.23,104800.0,2.4881,2.4881,2.3135,2.3498,104800.0
2009-04-13 11:30:00,3.23,3.23,3.13,3.14,37300.0,2.3498,2.3498,2.2771,2.2844,37300.0
2009-04-13 12:00:00,3.14,3.19,3.1,3.11,47800.0,2.2844,2.3207,2.2553,2.2625,47800.0
2009-04-13 12:30:00,3.11,3.31,3.11,3.31,47700.0,2.2625,2.408,2.2625,2.408,47700.0
2009-04-13 13:00:00,3.3,3.31,3.2,3.2,62300.0,2.4008,2.408,2.328,2.328,62300.0
2009-04-13 13:30:00,3.2,3.4,3.2,3.4,41700.0,2.328,2.4735,2.328,2.4735,41700.0
2009-04-13 14:00:00,3.39,3.42,3.32,3.35,49800.0,2.4662,2.4881,2.4153,2.4371,49800.0
2009-04-13 14:30:00,3.35,3.4,3.33,3.34,74400.0,2.4371,2.4735,2.4226,2.4299,74400.0
2009-04-13 15:00:00,3.33,3.49,3.32,3.46,116600.0,2.4226,2.539,2.4153,2.5172,116600.0
2009-04-13 15:30:00,3.46,3.63,3.34,3.35,255800.0,2.5172,2.6408,2.4299,2.4371,255800.0
2009-04-14 09:30:00,3.47,3.47,3.3,3.39,82200.0,2.5244,2.5244,2.4008,2.4662,82200.0
2009-04-14 10:00:00,3.38,3.52,3.37,3.52,49400.0,2.459,2.5608,2.4517,2.5608,49400.0
2009-04-14 10:30:00,3.51,3.73,3.51,3.72,95000.0,2.5535,2.7136,2.5535,2.7063,95000.0
2009-04-14 11:00:00,3.7,3.72,3.54,3.54,161400.0,2.6918,2.7063,2.5754,2.5754,161400.0
2009-04-14 11:30:00,3.54,3.63,3.5,3.56,91100.0,2.5754,2.6408,2.5463,2.5899,91100.0
2009-04-14 12:00:00,3.56,3.57,3.3,3.34,66600.0,2.5899,2.5972,2.4008,2.4299,66600.0
2009-04-14 12:30:00,3.35,3.4,3.1,3.15,139000.0,2.4371,2.4735,2.2553,2.2916,139000.0
2009-04-14 13:00:00,3.14,3.3,3.13,3.29,71100.0,2.2844,2.4008,2.2771,2.3935,71100.0
2009-04-14 13:30:00,3.26,3.28,3.16,3.2,46800.0,2.3717,2.3862,2.2989,2.328,46800.0
2009-04-14 14:00:00,3.19,3.32,3.14,3.3,80200.0,2.3207,2.4153,2.2844,2.4008,80200.0
2009-04-14 14:30:00,3.31,3.34,3.22,3.29,106600.0,2.408,2.4299,2.3426,2.3935,106600.0
2009-04-14 15:00:00,3.3,3.43,3.2,3.22,55500.0,2.4008,2.4953,2.328,2.3426,55500.0
2009-04-14 15:30:00,3.21,3.24,3.12,3.23,176600.0,2.3353,2.3571,2.2698,2.3498,176600.0
2009-04-15 09:30:00,3.09,3.18,3.06,3.11,43600.0,2.248,2.3135,2.2262,2.2625,43600.0
2009-04-15 10:00:00,3.11,3.15,3.08,3.1,47200.0,2.2625,2.2916,2.2407,2.2553,47200.0
2009-04-15 10:30:00,3.1,3.1,3.0,3.0,30300.0,2.2553,2.2553,2.1825,2.1825,30300.0
2009-04-15 11:00:00,3.02,3.07,2.9,2.97,90900.0,2.1971,2.2334,2.1098,2.1607,90900.0
2009-04-15 11:30:00,2.98,3.03,2.97,3.03,20400.0,2.168,2.2043,2.1607,2.2043,20400.0
2009-04-15 12:00:00,3.03,3.06,2.99,3.04,15600.0,2.2043,2.2262,2.1752,2.2116,15600.0
2009-04-15 12:30:00,3.05,3.31,3.04,3.23,69300.0,2.2189,2.408,2.2116,2.3498,69300.0
2009-04-15 13:00:00,3.24,3.25,3.09,3.19,40700.0,2.3571,2.3644,2.248,2.3207,40700.0
2009-04-15 13:30:00,3.18,3.23,3.14,3.17,19400.0,2.3135,2.3498,2.2844,2.3062,19400.0
2009-04-15 14:00:00,3.17,3.22,3.1,3.1,57400.0,2.3062,2.3426,2.2553,2.2553,57400.0
2009-04-15 14:30:00,3.1,3.14,3.09,3.13,34400.0,2.2553,2.2844,2.248,2.2771,34400.0
2009-04-15 15:00:00,3.14,3.25,3.13,3.14,104600.0,2.2844,2.3644,2.2771,2.2844,104600.0
2009-04-15 15:30:00,3.14,3.41,3.14,3.35,632200.0,2.2844,2.4808,2.2844,2.4371,632200.0
2009-04-16 09:30:00,3.43,3.44,3.18,3.23,124600.0,2.4953,2.5026,2.3135,2.3498,124600.0
2009-04-16 10:00:00,3.22,3.26,3.1,3.21,49700.0,2.3426,2.3717,2.2553,2.3353,49700.0
2009-04-16 10:30:00,3.23,3.32,3.21,3.3,44900.0,2.3498,2.4153,2.3353,2.4008,44900.0
2009-04-16 11:00:00,3.3,3.5,3.28,3.37,63000.0,2.4008,2.5463,2.3862,2.4517,63000.0
2009-04-16 11:30:00,3.36,3.42,3.35,3.37,23700.0,2.4444,2.4881,2.4371,2.4517,23700.0
2009-04-16 12:00:00,3.37,3.39,3.33,3.38,34400.0,2.4517,2.4662,2.4226,2.459,34400.0
2009-04-16 12:30:00,3.38,3.5,3.37,3.49,73000.0,2.459,2.5463,2.4517,2.539,73000.0
2009-04-16 13:00:00,3.49,3.61,3.48,3.52,62600.0,2.539,2.6263,2.5317,2.5608,62600.0
2009-04-16 13:30:00,3.52,3.53,3.41,3.47,66800.0,2.5608,2.5681,2.4808,2.5244,66800.0
2009-04-16 14:00:00,3.48,3.59,3.47,3.59,62100.0,2.5317,2.6117,2.5244,2.6117,62100.0
2009-04-16 14:30:00,3.62,3.73,3.59,3.69,98200.0,2.6336,2.7136,2.6117,2.6845,98200.0
2009-04-16 15:00:00,3.69,3.85,3.67,3.74,146300.0,2.6845,2.8009,2.6699,2.7209,146300.0
2009-04-16 15:30:00,3.74,3.76,3.51,3.52,382500.0,2.7209,2.7354,2.5535,2.5608,382500.0
2009-04-17 09:30:00,3.62,3.67,3.52,3.59,93500.0,2.6336,2.6699,2.5608,2.6117,93500.0
2009-04-17 10:00:00,3.59,3.76,3.58,3.74,101900.0,2.6117,2.7354,2.6045,2.7209,101900.0
2009-04-17 10:30:00,3.74,3.78,3.56,3.56,77400.0,2.7209,2.75,2.5899,2.5899,77400.0
2009-04-17 11:00:00,3.55,3.56,3.46,3.49,63800.0,2.5826,2.5899,2.5172,2.539,63800.0
2009-04-17 11:30:00,3.49,3.78,3.49,3.67,84300.0,2.539,2.75,2.539,2.6699,84300.0
2009-04-17 12:00:00,3.67,3.87,3.67,3.87,78400.0,2.6699,2.8154,2.6699,2.8154,78400.0
2009-04-17 12:30:00,3.87,4.17,3.83,4.17,257200.0,2.8154,3.0337,2.7863,3.0337,257200.0
2009-04-17 13:00:00,4.17,4.28,4.04,4.18,113600.0,3.0337,3.1137,2.9391,3.041,113600.0
2009-04-17 13:30:00,4.17,4.38,4.17,4.3,125800.0,3.0337,3.1865,3.0337,3.1283,125800.0
2009-04-17 14:00:00,4.32,4.32,4.2,4.22,71000.0,3.1428,3.1428,3.0555,3.0701,71000.0
2009-04-17 14:30:00,4.22,4.34,4.12,4.14,100000.0,3.0701,3.1574,2.9973,3.0119,100000.0
2009-04-17 15:00:00,4.15,4.2,4.03,4.08,117900.0,3.0191,3.0555,2.9318,2.9682,117900.0
2009-04-17 15:30:00,4.09,4.17,3.77,3.81,417600.0,2.9755,3.0337,2.7427,2.7718,417600.0
2009-04-20 09:30:00,3.79,3.79,3.48,3.57,115500.0,2.7572,2.7572,2.5317,2.5972,115500.0
2009-04-20 10:00:00,3.55,3.59,3.5,3.55,53900.0,2.5826,2.6117,2.5463,2.5826,53900.0
2009-04-20 10:30:00,3.54,3.56,3.38,3.38,54900.0,2.5754,2.5899,2.459,2.459,54900.0
2009-04-20 11:00:00,3.39,3.39,3.15,3.27,164200.0,2.4662,2.4662,2.2916,2.3789,164200.0
2009-04-20 11:30:00,3.26,3.33,3.24,3.32,94100.0,2.3717,2.4226,2.3571,2.4153,94100.0
2009-04-20 12:00:00,3.3,3.3,3.16,3.19,58500.0,2.4008,2.4008,2.2989,2.3207,58500.0
2009-04-20 12:30:00,3.17,3.2,3.09,3.16,87600.0,2.3062,2.328,2.248,2.2989,87600.0
2009-04-20 13:00:00,3.16,3.16,3.03,3.09,84100.0,2.2989,2.2989,2.2043,2.248,84100.0
2009-04-20 13:30:00,3.1,3.22,3.09,3.17,56900.0,2.2553,2.3426,2.248,2.3062,56900.0
2009-04-20 14:00:00,3.16,3.16,3.1,3.12,87200.0,2.2989,2.2989,2.2553,2.2698,87200.0
2009-04-20 14:30:00,3.11,3.12,3.02,3.05,112200.0,2.2625,2.2698,2.1971,2.2189,112200.0
2009-04-20 15:00:00,3.05,3.08,3.0,3.02,133300.0,2.2189,2.2407,2.1825,2.1971,133300.0
2009-04-20 15:30:00,3.03,3.15,2.98,2.99,461700.0,2.2043,2.2916,2.168,2.1752,461700.0
2009-04-21 09:30:00,2.95,3.23,2.74,3.13,158400.0,2.1461,2.3498,1.9934,2.2771,158400.0
2009-04-21 10:00:00,3.13,3.14,2.97,2.97,44200.0,2.2771,2.2844,2.1607,2.1607,44200.0
2009-04-21 10:30:00,2.97,3.13,2.97,3.11,57300.0,2.1607,2.2771,2.1607,2.2625,57300.0
2009-04-21 11:00:00,3.13,3.32,3.07,3.24,74300.0,2.2771,2.4153,2.2334,2.3571,74300.0
2009-04-21 11:30:00,3.23,3.24,3.15,3.2,52800.0,2.3498,2.3571,2.2916,2.328,52800.0
2009-04-21 12:00:00,3.2,3.27,3.18,3.25,80400.0,2.328,2.3789,2.3135,2.3644,80400.0
2009-04-21 12:30:00,3.25,3.3,3.22,3.27,101300.0,2.3644,2.4008,2.3426,2.3789,101300.0
2009-04-21 13:00:00,3.28,3.3,3.26,3.27,13300.0,2.3862,2.4008,2.3717,2.3789,13300.0
2009-04-21 13:30:00,3.27,3.27,3.2,3.22,16600.0,2.3789,2.3789,2.328,2.3426,16600.0
2009-04-21 14:00:00,3.23,3.27,3.19,3.27,14700.0,2.3498,2.3789,2.3207,2.3789,14700.0
2009-04-21 14:30:00,3.27,3.29,3.25,3.27,33400.0,2.3789,2.3935,2.3644,2.3789,33400.0
2009-04-21 15:00:00,3.27,3.42,3.27,3.29,106400.0,2.3789,2.4881,2.3789,2.3935,106400.0
2009-04-21 15:30:00,3.3,3.54,3.25,3.53,474700.0,2.4008,2.5754,2.3644,2.5681,474700.0
2009-04-22 09:30:00,3.4,3.45,3.23,3.37,134500.0,2.4735,2.5099,2.3498,2.4517,134500.0
2009-04-22 10:00:00,3.39,3.54,3.28,3.47,194800.0,2.4662,2.5754,2.3862,2.5244,194800.0
2009-04-22 10:30:00,3.47,3.47,3.33,3.4,78100.0,2.5244,2.5244,2.4226,2.4735,78100.0
2009-04-22 11:00:00,3.38,3.38,3.2,3.35,70100.0,2.459,2.459,2.328,2.4371,70100.0
2009-04-22 11:30:00,3.35,3.39,3.32,3.37,39700.0,2.4371,2.4662,2.4153,2.4517,39700.0
2009-04-22 12:00:00,3.37,3.41,3.3,3.37,49300.0,2.4517,2.4808,2.4008,2.4517,49300.0
2009-04-22 12:30:00,3.36,3.38,3.25,3.26,45200.0,2.4444,2.459,2.3644,2.3717,45200.0
2009-04-22 13:00:00,3.26,3.34,3.25,3.32,39400.0,2.3717,2.4299,2.3644,2.4153,39400.0
2009-04-22 13:30:00,3.32,3.39,3.3,3.31,37800.0,2.4153,2.4662,2.4008,2.408,37800.0
2009-04-22 14:00:00,3.31,3.39,3.29,3.38,32200.0,2.408,2.4662,2.3935,2.459,32200.0
2009-04-22 14:30:00,3.39,3.5,3.35,3.35,57400.0,2.4662,2.5463,2.4371,2.4371,57400.0
2009-04-22 15:00:00,3.35,3.45,3.31,3.39,40200.0,2.4371,2.5099,2.408,2.4662,40200.0
2009-04-22 15:30:00,3.39,3.39,3.19,3.23,287700.0,2.4662,2.4662,2.3207,2.3498,287700.0
2009-04-23 09:30:00,3.48,3.48,3.2,3.28,67500.0,2.5317,2.5317,2.328,2.3862,67500.0
2009-04-23 10:00:00,3.28,3.44,3.19,3.36,67100.0,2.3862,2.5026,2.3207,2.4444,67100.0
2009-04-23 10:30:00,3.35,3.37,3.22,3.22,42600.0,2.4371,2.4517,2.3426,2.3426,42600.0
2009-04-23 11:00:00,3.22,3.28,3.21,3.22,39700.0,2.3426,2.3862,2.3353,2.3426,39700.0
2009-04-23 11:30:00,3.21,3.24,3.21,3.23,32500.0,2.3353,2.3571,2.3353,2.3498,32500.0
2009-04-23 12:00:00,3.23,3.25,3.21,3.21,41000.0,2.3498,2.3644,2.3353,2.3353,41000.0
2009-04-23 12:30:00,3.22,3.22,3.13,3.2,54200.0,2.3426,2.3426,2.2771,2.328,54200.0
2009-04-23 13:00:00,3.21,3.27,3.21,3.23,29400.0,2.3353,2.3789,2.3353,2.3498,29400.0
2009-04-23 13:30:00,3.23,3.24,3.2,3.22,42600.0,2.3498,2.3571,2.328,2.3426,42600.0
2009-04-23 14:00:00,3.21,3.22,3.15,3.18,36800.0,2.3353,2.3426,2.2916,2.3135,36800.0
2009-04-23 14:30:00,3.18,3.25,3.18,3.19,96100.0,2.3135,2.3644,2.3135,2.3207,96100.0
2009-04-23 15:00:00,3.19,3.23,3.16,3.17,112000.0,2.3207,2.3498,2.2989,2.3062,112000.0
2009-04-23 15:30:00,3.17,3.45,3.15,3.36,327200.0,2.3062,2.5099,2.2916,2.4444,327200.0
2009-04-24 09:30:00,3.39,3.47,3.34,3.44,58400.0,2.4662,2.5244,2.4299,2.5026,58400.0
2009-04-24 10:00:00,3.45,3.65,3.38,3.49,105000.0,2.5099,2.6554,2.459,2.539,105000.0
2009-04-24 10:30:00,3.47,3.54,3.43,3.54,32300.0,2.5244,2.5754,2.4953,2.5754,32300.0
2009-04-24 11:00:00,3.54,3.59,3.49,3.52,53600.0,2.5754,2.6117,2.539,2.5608,53600.0
2009-04-24 11:30:00,3.5,3.6,3.5,3.58,25000.0,2.5463,2.619,2.5463,2.6045,25000.0
2009-04-24 12:00:00,3.58,3.63,3.57,3.63,45200.0,2.6045,2.6408,2.5972,2.6408,45200.0
2009-04-24 12:30:00,3.63,3.68,3.61,3.68,44700.0,2.6408,2.6772,2.6263,2.6772,44700.0
2009-04-24 13:00:00,3.68,3.68,3.57,3.62,33400.0,2.6772,2.6772,2.5972,2.6336,33400.0
2009-04-24 13:30:00,3.6,3.67,3.58,3.61,61200.0,2.619,2.6699,2.6045,2.6263,61200.0
2009-04-24 14:00:00,3.6,3.62,3.38,3.54,140700.0,2.619,2.6336,2.459,2.5754,140700.0
2009-04-24 14:30:00,3.56,3.74,3.54,3.69,108100.0,2.5899,2.7209,2.5754,2.6845,108100.0
2009-04-24 15:00:00,3.69,3.81,3.65,3.68,160600.0,2.6845,2.7718,2.6554,2.6772,160600.0
2009-04-24 15:30:00,3.68,3.8,3.62,3.66,267200.0,2.6772,2.7645,2.6336,2.6627,267200.0
2009-04-27 09:30:00,3.76,3.85,3.5,3.69,115200.0,2.7354,2.8009,2.5463,2.6845,115200.0
2009-04-27 10:00:00,3.68,3.73,3.54,3.63,68300.0,2.6772,2.7136,2.5754,2.6408,68300.0
2009-04-27 10:30:00,3.62,3.69,3.56,3.67,45400.0,2.6336,2.6845,2.5899,2.6699,45400.0
2009-04-27 11:00:00,3.66,3.72,3.56,3.57,29400.0,2.6627,2.7063,2.5899,2.5972,29400.0
2009-04-27 11:30:00,3.58,3.61,3.52,3.6,59600.0,2.6045,2.6263,2.5608,2.619,59600.0
2009-04-27 12:00:00,3.59,3.6,3.45,3.48,59600.0,2.6117,2.619,2.5099,2.5317,59600.0
2009-04-27 12:30:00,3.48,3.49,3.45,3.46,55300.0,2.5317,2.539,2.5099,2.5172,55300.0
2009-04-27 13:00:00,3.47,3.48,3.46,3.46,34800.0,2.5244,2.5317,2.5172,2.5172,34800.0
2009-04-27 13:30:00,3.46,3.47,3.34,3.34,92600.0,2.5172,2.5244,2.4299,2.4299,92600.0
2009-04-27 14:00:00,3.32,3.36,3.25,3.34,108500.0,2.4153,2.4444,2.3644,2.4299,108500.0
2009-04-27 14:30:00,3.36,3.42,3.34,3.4,49800.0,2.4444,2.4881,2.4299,2.4735,49800.0
2009-04-27 15:00:00,3.4,3.45,3.31,3.38,42000.0,2.4735,2.5099,2.408,2.459,42000.0
2009-04-27 15:30:00,3.37,3.54,3.35,3.5,158700.0,2.4517,2.5754,2.4371,2.5463,158700.0
2009-04-28 09:30:00,3.46,3.53,3.31,3.4,40800.0,2.5172,2.5681,2.408,2.4735,40800.0
2009-04-28 10:00:00,3.4,3.54,3.4,3.48,24000.0,2.4735,2.5754,2.4735,2.5317,24000.0
2009-04-28 10:30:00,3.5,3.63,3.5,3.53,40600.0,2.5463,2.6408,2.5463,2.5681,40600.0
2009-04-28 11:00:00,3.54,3.58,3.47,3.54,31400.0,2.5754,2.6045,2.5244,2.5754,31400.0
2009-04-28 11:30:00,3.55,3.55,3.48,3.5,10700.0,2.5826,2.5826,2.5317,2.5463,10700.0
2009-04-28 12:00:00,3.49,3.56,3.46,3.56,15900.0,2.539,2.5899,2.5172,2.5899,15900.0
2009-04-28 12:30:00,3.56,3.58,3.5,3.5,15400.0,2.5899,2.6045,2.5463,2.5463,15400.0
2009-04-28 13:00:00,3.5,3.52,3.48,3.5,15000.0,2.5463,2.5608,2.5317,2.5463,15000.0
2009-04-28 13:30:00,3.5,3.56,3.49,3.53,30900.0,2.5463,2.5899,2.539,2.5681,30900.0
2009-04-28 14:00:00,3.53,3.6,3.53,3.57,21500.0,2.5681,2.619,2.5681,2.5972,21500.0
2009-04-28 14:30:00,3.57,3.6,3.55,3.56,13900.0,2.5972,2.619,2.5826,2.5899,13900.0
2009-04-28 15:00:00,3.56,3.6,3.51,3.51,29000.0,2.5899,2.619,2.5535,2.5535,29000.0
2009-04-28 15:30:00,3.5,3.52,3.35,3.5,119300.0,2.5463,2.5608,2.4371,2.5463,119300.0
2009-04-29 09:30:00,3.66,3.77,3.51,3.77,42400.0,2.6627,2.7427,2.5535,2.7427,42400.0
2009-04-29 10:00:00,3.77,3.79,3.68,3.75,55800.0,2.7427,2.7572,2.6772,2.7281,55800.0
2009-04-29 10:30:00,3.74,3.79,3.7,3.75,48400.0,2.7209,2.7572,2.6918,2.7281,48400.0
2009-04-29 11:00:00,3.76,3.77,3.67,3.74,34300.0,2.7354,2.7427,2.6699,2.7209,34300.0
2009-04-29 11:30:00,3.73,3.8,3.71,3.8,52000.0,2.7136,2.7645,2.699,2.7645,52000.0
2009-04-29 12:00:00,3.8,3.84,3.78,3.78,36400.0,2.7645,2.7936,2.75,2.75,36400.0
2009-04-29 12:30:00,3.78,3.91,3.76,3.84,40900.0,2.75,2.8445,2.7354,2.7936,40900.0
2009-04-29 13:00:00,3.86,4.04,3.86,4.03,54800.0,2.8082,2.9391,2.8082,2.9318,54800.0
2009-04-29 13:30:00,4.02,4.07,3.98,3.99,74200.0,2.9246,2.9609,2.8955,2.9027,74200.0
2009-04-29 14:00:00,3.98,4.09,3.96,4.05,65800.0,2.8955,2.9755,2.8809,2.9464,65800.0
2009-04-29 14:30:00,4.05,4.15,3.83,3.91,92400.0,2.9464,3.0191,2.7863,2.8445,92400.0
2009-04-29 15:00:00,3.94,4.03,3.66,3.71,98700.0,2.8664,2.9318,2.6627,2.699,98700.0
2009-04-29 15:30:00,3.72,4.15,3.64,4.06,282400.0,2.7063,3.0191,2.6481,2.9537,282400.0
2009-04-30 09:30:00,4.09,4.18,4.0,4.12,127400.0,2.9755,3.041,2.91,2.9973,127400.0
2009-04-30 10:00:00,4.12,4.16,4.06,4.09,63200.0,2.9973,3.0264,2.9537,2.9755,63200.0
2009-04-30 10:30:00,4.1,4.16,4.08,4.09,61100.0,2.9828,3.0264,2.9682,2.9755,61100.0
2009-04-30 11:00:00,4.09,4.09,3.9,3.93,72300.0,2.9755,2.9755,2.8373,2.8591,72300.0
2009-04-30 11:30:00,3.93,4.0,3.92,4.0,48400.0,2.8591,2.91,2.8518,2.91,48400.0
2009-04-30 12:00:00,3.99,4.05,3.99,4.05,41600.0,2.9027,2.9464,2.9027,2.9464,41600.0
2009-04-30 12:30:00,4.04,4.05,3.91,3.91,56500.0,2.9391,2.9464,2.8445,2.8445,56500.0
2009-04-30 13:00:00,3.91,3.99,3.9,3.98,43400.0,2.8445,2.9027,2.8373,2.8955,43400.0
2009-04-30 13:30:00,3.98,4.05,3.96,4.04,26100.0,2.8955,2.9464,2.8809,2.9391,26100.0
2009-04-30 14:00:00,4.05,4.05,3.98,3.99,37200.0,2.9464,2.9464,2.8955,2.9027,37200.0
2009-04-30 14:30:00,4.0,4.05,3.97,4.04,51000.0,2.91,2.9464,2.8882,2.9391,51000.0
2009-04-30 15:00:00,4.04,4.04,3.8,3.83,96100.0,2.9391,2.9391,2.7645,2.7863,96100.0
2009-04-30 15:30:00,3.82,3.99,3.68,3.74,218600.0,2.7791,2.9027,2.6772,2.7209,218600.0
2009-05-01 09:30:00,4.1,4.27,3.9,4.25,191400.0,2.9828,3.1064,2.8373,3.0919,191400.0
2009-05-01 10:00:00,4.24,4.49,4.21,4.36,203000.0,3.0846,3.2665,3.0628,3.1719,203000.0
2009-05-01 10:30:00,4.36,4.47,4.34,4.4,105300.0,3.1719,3.2519,3.1574,3.201,105300.0
2009-05-01 11:00:00,4.4,4.69,4.4,4.54,175400.0,3.201,3.412,3.201,3.3029,175400.0
2009-05-01 11:30:00,4.55,4.61,4.37,4.41,126800.0,3.3101,3.3538,3.1792,3.2083,126800.0
2009-05-01 12:00:00,4.41,4.52,4.3,4.38,86200.0,3.2083,3.2883,3.1283,3.1865,86200.0
2009-05-01 12:30:00,4.37,4.49,4.35,4.49,65800.0,3.1792,3.2665,3.1646,3.2665,65800.0
2009-05-01 13:00:00,4.5,4.55,4.5,4.55,66800.0,3.2738,3.3101,3.2738,3.3101,66800.0
2009-05-01 13:30:00,4.55,4.6,4.42,4.46,53500.0,3.3101,3.3465,3.2156,3.2447,53500.0
2009-05-01 14:00:00,4.47,4.51,4.41,4.5,44900.0,3.2519,3.281,3.2083,3.2738,44900.0
2009-05-01 14:30:00,4.49,4.52,4.48,4.48,27500.0,3.2665,3.2883,3.2592,3.2592,27500.0
2009-05-01 15:00:00,4.48,4.52,4.43,4.45,71600.0,3.2592,3.2883,3.2228,3.2374,71600.0
2009-05-01 15:30:00,4.44,4.5,4.35,4.5,256600.0,3.2301,3.2738,3.1646,3.2738,256600.0
2009-05-04 09:30:00,4.59,4.94,4.46,4.94,172500.0,3.3392,3.5939,3.2447,3.5939,172500.0
2009-05-04 10:00:00,4.94,5.5,4.94,5.18,246900.0,3.5939,4.0013,3.5939,3.7685,246900.0
2009-05-04 10:30:00,5.18,5.18,4.91,5.01,121700.0,3.7685,3.7685,3.572,3.6448,121700.0
2009-05-04 11:00:00,5.01,5.2,5.01,5.14,84700.0,3.6448,3.783,3.6448,3.7394,84700.0
2009-05-04 11:30:00,5.14,5.2,5.05,5.1,81200.0,3.7394,3.783,3.6739,3.7103,81200.0
2009-05-04 12:00:00,5.11,5.16,4.89,5.0,84100.0,3.7175,3.7539,3.5575,3.6375,84100.0
2009-05-04 12:30:00,5.01,5.07,4.99,5.02,40700.0,3.6448,3.6884,3.6302,3.6521,40700.0
2009-05-04 13:00:00,5.02,5.11,5.02,5.07,34000.0,3.6521,3.7175,3.6521,3.6884,34000.0
2009-05-04 13:30:00,5.07,5.19,5.07,5.19,73000.0,3.6884,3.7757,3.6884,3.7757,73000.0
2009-05-04 14:00:00,5.18,5.24,5.18,5.24,76000.0,3.7685,3.8121,3.7685,3.8121,76000.0
2009-05-04 14:30:00,5.23,5.25,5.11,5.16,60900.0,3.8048,3.8194,3.7175,3.7539,60900.0
2009-05-04 15:00:00,5.16,5.26,5.16,5.25,103800.0,3.7539,3.8267,3.7539,3.8194,103800.0
2009-05-04 15:30:00,5.25,5.72,5.18,5.48,711600.0,3.8194,4.1613,3.7685,3.9867,711600.0
2009-05-05 09:30:00,5.52,5.59,5.32,5.49,146800.0,4.0158,4.0667,3.8703,3.994,146800.0
2009-05-05 10:00:00,5.49,5.5,5.2,5.35,152600.0,3.994,4.0013,3.783,3.8921,152600.0
2009-05-05 10:30:00,5.33,5.33,5.06,5.07,86600.0,3.8776,3.8776,3.6812,3.6884,86600.0
2009-05-05 11:00:00,5.07,5.15,5.05,5.13,87600.0,3.6884,3.7466,3.6739,3.7321,87600.0
2009-05-05 11:30:00,5.12,5.24,5.12,5.22,42800.0,3.7248,3.8121,3.7248,3.7976,42800.0
2009-05-05 12:00:00,5.22,5.28,5.19,5.25,37000.0,3.7976,3.8412,3.7757,3.8194,37000.0
2009-05-05 12:30:00,5.25,5.39,5.23,5.38,70800.0,3.8194,3.9212,3.8048,3.914,70800.0
2009-05-05 13:00:00,5.39,5.45,5.38,5.43,73800.0,3.9212,3.9649,3.914,3.9503,73800.0
2009-05-05 13:30:00,5.43,5.43,5.35,5.4,59100.0,3.9503,3.9503,3.8921,3.9285,59100.0
2009-05-05 14:00:00,5.4,5.46,5.36,5.37,85300.0,3.9285,3.9722,3.8994,3.9067,85300.0
2009-05-05 14:30:00,5.37,5.4,5.3,5.3,46700.0,3.9067,3.9285,3.8558,3.8558,46700.0
2009-05-05 15:00:00,5.3,5.3,5.23,5.26,75900.0,3.8558,3.8558,3.8048,3.8267,75900.0
2009-05-05 15:30:00,5.26,5.44,5.25,5.35,229900.0,3.8267,3.9576,3.8194,3.8921,229900.0
2009-05-06 09:30:00,5.42,5.89,5.42,5.82,147200.0,3.9431,4.285,3.9431,4.2341,147200.0
2009-05-06 10:00:00,5.81,6.0,5.51,5.51,176800.0,4.2268,4.365,4.0085,4.0085,176800.0
2009-05-06 10:30:00,5.51,5.61,5.43,5.59,130800.0,4.0085,4.0813,3.9503,4.0667,130800.0
2009-05-06 11:00:00,5.6,5.6,5.45,5.5,61700.0,4.074,4.074,3.9649,4.0013,61700.0
2009-05-06 11:30:00,5.51,5.64,5.44,5.6,71600.0,4.0085,4.1031,3.9576,4.074,71600.0
2009-05-06 12:00:00,5.59,5.75,5.56,5.73,33900.0,4.0667,4.1831,4.0449,4.1686,33900.0
2009-05-06 12:30:00,5.74,5.78,5.67,5.68,31000.0,4.1759,4.205,4.1249,4.1322,31000.0
2009-05-06 13:00:00,5.69,5.71,5.5,5.56,60100.0,4.1395,4.154,4.0013,4.0449,60100.0
2009-05-06 13:30:00,5.55,5.77,5.55,5.77,47900.0,4.0376,4.1977,4.0376,4.1977,47900.0
2009-05-06 14:00:00,5.78,5.95,5.72,5.93,67800.0,4.205,4.3287,4.1613,4.3141,67800.0
2009-05-06 14:30:00,5.91,6.1,5.86,6.07,131900.0,4.2996,4.4378,4.2632,4.416,131900.0
2009-05-06 15:00:00,6.08,6.14,5.86,5.92,185900.0,4.4232,4.4669,4.2632,4.3068,185900.0
2009-05-06 15:30:00,5.93,6.1,5.87,6.06,252300.0,4.3141,4.4378,4.2705,4.4087,252300.0
2009-05-07 09:30:00,6.14,7.54,6.14,6.32,133600.0,4.4669,5.4854,4.4669,4.5978,133600.0
2009-05-07 10:00:00,6.31,6.36,5.81,5.97,155900.0,4.5906,4.6269,4.2268,4.3432,155900.0
2009-05-07 10:30:00,5.97,6.0,5.8,5.92,74600.0,4.3432,4.365,4.2195,4.3068,74600.0
2009-05-07 11:00:00,5.92,6.08,5.82,5.93,77900.0,4.3068,4.4232,4.2341,4.3141,77900.0
2009-05-07 11:30:00,5.92,6.1,5.88,6.05,98700.0,4.3068,4.4378,4.2777,4.4014,98700.0
2009-05-07 12:00:00,6.06,6.09,5.99,6.02,36800.0,4.4087,4.4305,4.3578,4.3796,36800.0
2009-05-07 12:30:00,6.01,6.02,5.93,5.98,36900.0,4.3723,4.3796,4.3141,4.3505,36900.0
2009-05-07 13:00:00,5.95,5.95,5.64,5.64,73000.0,4.3287,4.3287,4.1031,4.1031,73000.0
2009-05-07 13:30:00,5.65,5.68,5.46,5.54,117600.0,4.1104,4.1322,3.9722,4.0304,117600.0
2009-05-07 14:00:00,5.54,5.61,5.46,5.51,78600.0,4.0304,4.0813,3.9722,4.0085,78600.0
2009-05-07 14:30:00,5.52,5.52,5.35,5.44,72400.0,4.0158,4.0158,3.8921,3.9576,72400.0
2009-05-07 15:00:00,5.44,5.5,5.3,5.45,98300.0,3.9576,4.0013,3.8558,3.9649,98300.0
2009-05-07 15:30:00,5.44,5.44,5.25,5.4,281900.0,3.9576,3.9576,3.8194,3.9285,281900.0
2009-05-08 09:30:00,5.58,5.84,5.5,5.64,110100.0,4.0595,4.2486,4.0013,4.1031,110100.0
2009-05-08 10:00:00,5.64,5.71,5.37,5.57,80000.0,4.1031,4.154,3.9067,4.0522,80000.0
2009-05-08 10:30:00,5.57,5.75,5.51,5.74,35700.0,4.0522,4.1831,4.0085,4.1759,35700.0
2009-05-08 11:00:00,5.76,5.95,5.76,5.83,97000.0,4.1904,4.3287,4.1904,4.2413,97000.0
2009-05-08 11:30:00,5.84,6.02,5.82,6.0,79500.0,4.2486,4.3796,4.2341,4.365,79500.0
2009-05-08 12:00:00,6.0,6.1,6.0,6.03,59200.0,4.365,4.4378,4.365,4.3869,59200.0
2009-05-08 12:30:00,6.03,6.2,6.03,6.14,84100.0,4.3869,4.5105,4.3869,4.4669,84100.0
2009-05-08 13:00:00,6.15,6.35,6.14,6.31,98500.0,4.4742,4.6197,4.4669,4.5906,98500.0
2009-05-08 13:30:00,6.31,6.35,6.27,6.3,93000.0,4.5906,4.6197,4.5615,4.5833,93000.0
2009-05-08 14:00:00,6.31,6.55,6.31,6.47,189700.0,4.5906,4.7652,4.5906,4.707,189700.0
2009-05-08 14:30:00,6.48,6.48,6.32,6.37,126400.0,4.7142,4.7142,4.5978,4.6342,126400.0
2009-05-08 15:00:00,6.38,6.4,6.1,6.14,166900.0,4.6415,4.656,4.4378,4.4669,166900.0
2009-05-08 15:30:00,6.14,6.24,6.0,6.16,545800.0,4.4669,4.5396,4.365,4.4814,545800.0
2009-05-11 09:30:00,5.96,6.3,5.85,5.93,97200.0,4.3359,4.5833,4.2559,4.3141,97200.0
2009-05-11 10:00:00,5.92,6.2,5.9,6.12,86600.0,4.3068,4.5105,4.2923,4.4523,86600.0
2009-05-11 10:30:00,6.1,6.24,6.1,6.2,60600.0,4.4378,4.5396,4.4378,4.5105,60600.0
2009-05-11 11:00:00,6.19,6.25,6.18,6.18,56200.0,4.5033,4.5469,4.496,4.496,56200.0
2009-05-11 11:30:00,6.18,6.2,6.11,6.11,31200.0,4.496,4.5105,4.4451,4.4451,31200.0
2009-05-11 12:00:00,6.11,6.11,6.0,6.05,32200.0,4.4451,4.4451,4.365,4.4014,32200.0
2009-05-11 12:30:00,6.05,6.11,6.01,6.03,39000.0,4.4014,4.4451,4.3723,4.3869,39000.0
2009-05-11 13:00:00,6.02,6.07,6.0,6.03,33200.0,4.3796,4.416,4.365,4.3869,33200.0
2009-05-11 13:30:00,6.03,6.1,6.02,6.03,23900.0,4.3869,4.4378,4.3796,4.3869,23900.0
2009-05-11 14:00:00,6.02,6.07,5.99,6.04,52200.0,4.3796,4.416,4.3578,4.3941,52200.0
2009-05-11 14:30:00,6.05,6.1,6.0,6.09,67800.0,4.4014,4.4378,4.365,4.4305,67800.0
2009-05-11 15:00:00,6.09,6.1,5.92,5.97,65100.0,4.4305,4.4378,4.3068,4.3432,65100.0
2009-05-11 15:30:00,5.97,5.99,5.87,5.94,215900.0,4.3432,4.3578,4.2705,4.3214,215900.0
2009-05-12 09:30:00,5.82,6.07,5.75,5.77,69400.0,4.2341,4.416,4.1831,4.1977,69400.0
2009-05-12 10:00:00,5.76,5.76,5.43,5.47,104200.0,4.1904,4.1904,3.9503,3.9794,104200.0
2009-05-12 10:30:00,5.46,5.66,5.46,5.64,43900.0,3.9722,4.1177,3.9722,4.1031,43900.0
2009-05-12 11:00:00,5.65,5.77,5.63,5.65,46500.0,4.1104,4.1977,4.0958,4.1104,46500.0
2009-05-12 11:30:00,5.64,5.65,5.52,5.56,29200.0,4.1031,4.1104,4.0158,4.0449,29200.0
2009-05-12 12:00:00,5.55,5.56,5.32,5.36,53000.0,4.0376,4.0449,3.8703,3.8994,53000.0
2009-05-12 12:30:00,5.36,5.36,5.1,5.13,55300.0,3.8994,3.8994,3.7103,3.7321,55300.0
2009-05-12 13:00:00,5.13,5.31,5.13,5.27,40700.0,3.7321,3.863,3.7321,3.8339,40700.0
2009-05-12 13:30:00,5.25,5.39,5.23,5.31,37400.0,3.8194,3.9212,3.8048,3.863,37400.0
2009-05-12 14:00:00,5.31,5.43,5.25,5.32,38900.0,3.863,3.9503,3.8194,3.8703,38900.0
2009-05-12 14:30:00,5.31,5.63,5.28,5.61,74000.0,3.863,4.0958,3.8412,4.0813,74000.0
2009-05-12 15:00:00,5.62,5.71,5.46,5.56,88100.0,4.0886,4.154,3.9722,4.0449,88100.0
2009-05-12 15:30:00,5.55,5.59,5.28,5.4,166800.0,4.0376,4.0667,3.8412,3.9285,166800.0
2009-05-13 09:30:00,5.16,5.36,4.86,5.19,179200.0,3.7539,3.8994,3.5357,3.7757,179200.0
2009-05-13 10:00:00,5.15,5.19,5.05,5.11,44200.0,3.7466,3.7757,3.6739,3.7175,44200.0
2009-05-13 10:30:00,5.11,5.13,4.91,5.0,91400.0,3.7175,3.7321,3.572,3.6375,91400.0
2009-05-13 11:00:00,4.99,5.06,4.96,5.0,40500.0,3.6302,3.6812,3.6084,3.6375,40500.0
2009-05-13 11:30:00,5.0,5.01,4.9,4.93,53200.0,3.6375,3.6448,3.5648,3.5866,53200.0
2009-05-13 12:00:00,4.92,5.01,4.86,4.88,55600.0,3.5793,3.6448,3.5357,3.5502,55600.0
2009-05-13 12:30:00,4.88,4.88,4.7,4.7,76300.0,3.5502,3.5502,3.4193,3.4193,76300.0
2009-05-13 13:00:00,4.7,4.71,4.55,4.57,123200.0,3.4193,3.4265,3.3101,3.3247,123200.0
2009-05-13 13:30:00,4.55,4.77,4.55,4.71,66300.0,3.3101,3.4702,3.3101,3.4265,66300.0
2009-05-13 14:00:00,4.7,4.73,4.52,4.57,78300.0,3.4193,3.4411,3.2883,3.3247,78300.0
2009-05-13 14:30:00,4.56,4.65,4.56,4.65,40000.0,3.3174,3.3829,3.3174,3.3829,40000.0
2009-05-13 15:00:00,4.65,4.68,4.52,4.56,41900.0,3.3829,3.4047,3.2883,3.3174,41900.0
2009-05-13 15:30:00,4.57,4.65,4.5,4.6,247000.0,3.3247,3.3829,3.2738,3.3465,247000.0
2009-05-14 09:30:00,4.45,4.54,4.14,4.18,191700.0,3.2374,3.3029,3.0119,3.041,191700.0
2009-05-14 10:00:00,4.19,4.44,4.18,4.31,82100.0,3.0482,3.2301,3.041,3.1355,82100.0
2009-05-14 10:30:00,4.31,4.34,4.25,4.3,54200.0,3.1355,3.1574,3.0919,3.1283,54200.0
2009-05-14 11:00:00,4.29,4.62,4.29,4.62,74300.0,3.121,3.3611,3.121,3.3611,74300.0
2009-05-14 11:30:00,4.62,4.66,4.4,4.55,79100.0,3.3611,3.3902,3.201,3.3101,79100.0
2009-05-14 12:00:00,4.54,4.86,4.54,4.84,102600.0,3.3029,3.5357,3.3029,3.5211,102600.0
2009-05-14 12:30:00,4.85,4.89,4.78,4.85,54200.0,3.5284,3.5575,3.4775,3.5284,54200.0
2009-05-14 13:00:00,4.84,4.84,4.76,4.79,66200.0,3.5211,3.5211,3.4629,3.4847,66200.0
2009-05-14 13:30:00,4.82,4.83,4.75,4.77,43000.0,3.5066,3.5138,3.4556,3.4702,43000.0
2009-05-14 14:00:00,4.77,4.83,4.76,4.78,37500.0,3.4702,3.5138,3.4629,3.4775,37500.0
2009-05-14 14:30:00,4.78,4.86,4.72,4.76,44700.0,3.4775,3.5357,3.4338,3.4629,44700.0
2009-05-14 15:00:00,4.77,4.83,4.76,4.8,93200.0,3.4702,3.5138,3.4629,3.492,93200.0
2009-05-14 15:30:00,4.8,4.92,4.72,4.87,234800.0,3.492,3.5793,3.4338,3.5429,234800.0
2009-05-15 09:30:00,4.85,5.1,4.8,4.93,111500.0,3.5284,3.7103,3.492,3.5866,111500.0
2009-05-15 10:00:00,4.95,4.95,4.75,4.87,62100.0,3.6011,3.6011,3.4556,3.5429,62100.0
2009-05-15 10:30:00,4.87,4.9,4.86,4.88,29500.0,3.5429,3.5648,3.5357,3.5502,29500.0
2009-05-15 11:00:00,4.88,4.89,4.75,4.79,49000.0,3.5502,3.5575,3.4556,3.4847,49000.0
2009-05-15 11:30:00,4.79,4.8,4.73,4.76,55300.0,3.4847,3.492,3.4411,3.4629,55300.0
2009-05-15 12:00:00,4.76,4.82,4.76,4.82,36100.0,3.4629,3.5066,3.4629,3.5066,36100.0
2009-05-15 12:30:00,4.81,4.84,4.81,4.83,34800.0,3.4993,3.5211,3.4993,3.5138,34800.0
2009-05-15 13:00:00,4.83,4.87,4.83,4.84,33200.0,3.5138,3.5429,3.5138,3.5211,33200.0
2009-05-15 13:30:00,4.84,4.84,4.76,4.79,31000.0,3.5211,3.5211,3.4629,3.4847,31000.0
2009-05-15 14:00:00,4.79,4.79,4.75,4.77,44300.0,3.4847,3.4847,3.4556,3.4702,44300.0
2009-05-15 14:30:00,4.77,4.78,4.75,4.76,92700.0,3.4702,3.4775,3.4556,3.4629,92700.0
2009-05-15 15:00:00,4.75,4.86,4.75,4.85,109200.0,3.4556,3.5357,3.4556,3.5284,109200.0
2009-05-15 15:30:00,4.86,4.88,4.75,4.82,189800.0,3.5357,3.5502,3.4556,3.5066,189800.0
2009-05-18 09:30:00,4.97,4.98,4.76,4.91,69400.0,3.6157,3.623,3.4629,3.572,69400.0
2009-05-18 10:00:00,4.92,4.95,4.81,4.83,77800.0,3.5793,3.6011,3.4993,3.5138,77800.0
2009-05-18 10:30:00,4.83,4.88,4.7,4.82,74100.0,3.5138,3.5502,3.4193,3.5066,74100.0
2009-05-18 11:00:00,4.83,4.85,4.79,4.8,16400.0,3.5138,3.5284,3.4847,3.492,16400.0
2009-05-18 11:30:00,4.79,4.81,4.66,4.74,58600.0,3.4847,3.4993,3.3902,3.4484,58600.0
2009-05-18 12:00:00,4.75,4.89,4.75,4.89,58600.0,3.4556,3.5575,3.4556,3.5575,58600.0
2009-05-18 12:30:00,4.92,5.09,4.9,5.09,74100.0,3.5793,3.703,3.5648,3.703,74100.0
2009-05-18 13:00:00,5.08,5.14,5.04,5.05,58400.0,3.6957,3.7394,3.6666,3.6739,58400.0
2009-05-18 13:30:00,5.04,5.08,5.0,5.06,34600.0,3.6666,3.6957,3.6375,3.6812,34600.0
2009-05-18 14:00:00,5.07,5.09,5.02,5.06,36000.0,3.6884,3.703,3.6521,3.6812,36000.0
2009-05-18 14:30:00,5.08,5.24,5.08,5.16,98700.0,3.6957,3.8121,3.6957,3.7539,98700.0
2009-05-18 15:00:00,5.16,5.24,5.08,5.1,69600.0,3.7539,3.8121,3.6957,3.7103,69600.0
2009-05-18 15:30:00,5.1,5.26,5.08,5.23,316300.0,3.7103,3.8267,3.6957,3.8048,316300.0
2009-05-19 09:30:00,5.2,5.2,4.83,5.01,151700.0,3.783,3.783,3.5138,3.6448,151700.0
2009-05-19 10:00:00,5.01,5.2,5.01,5.17,58800.0,3.6448,3.783,3.6448,3.7612,58800.0
2009-05-19 10:30:00,5.17,5.2,5.12,5.17,52500.0,3.7612,3.783,3.7248,3.7612,52500.0
2009-05-19 11:00:00,5.17,5.23,5.16,5.23,32700.0,3.7612,3.8048,3.7539,3.8048,32700.0
2009-05-19 11:30:00,5.23,5.26,5.17,5.2,37200.0,3.8048,3.8267,3.7612,3.783,37200.0
2009-05-19 12:00:00,5.21,5.25,5.2,5.22,18500.0,3.7903,3.8194,3.783,3.7976,18500.0
2009-05-19 12:30:00,5.21,5.22,5.12,5.16,19800.0,3.7903,3.7976,3.7248,3.7539,19800.0
2009-05-19 13:00:00,5.16,5.29,5.15,5.24,86000.0,3.7539,3.8485,3.7466,3.8121,86000.0
2009-05-19 13:30:00,5.24,5.25,5.15,5.15,34400.0,3.8121,3.8194,3.7466,3.7466,34400.0
2009-05-19 14:00:00,5.15,5.25,5.1,5.24,35800.0,3.7466,3.8194,3.7103,3.8121,35800.0
2009-05-19 14:30:00,5.24,5.28,5.21,5.27,35400.0,3.8121,3.8412,3.7903,3.8339,35400.0
2009-05-19 15:00:00,5.27,5.29,5.21,5.28,44500.0,3.8339,3.8485,3.7903,3.8412,44500.0
2009-05-19 15:30:00,5.28,5.28,5.08,5.1,162400.0,3.8412,3.8412,3.6957,3.7103,162400.0
2009-05-20 09:30:00,5.17,5.26,5.1,5.21,57000.0,3.7612,3.8267,3.7103,3.7903,57000.0
2009-05-20 10:00:00,5.21,5.25,5.2,5.21,65600.0,3.7903,3.8194,3.783,3.7903,65600.0
2009-05-20 10:30:00,5.21,5.22,4.99,5.0,94200.0,3.7903,3.7976,3.6302,3.6375,94200.0
2009-05-20 11:00:00,4.99,5.01,4.91,4.93,50600.0,3.6302,3.6448,3.572,3.5866,50600.0
2009-05-20 11:30:00,4.94,5.01,4.88,4.88,46700.0,3.5939,3.6448,3.5502,3.5502,46700.0
2009-05-20 12:00:00,4.88,4.96,4.87,4.96,42000.0,3.5502,3.6084,3.5429,3.6084,42000.0
2009-05-20 12:30:00,4.94,4.97,4.83,4.83,39900.0,3.5939,3.6157,3.5138,3.5138,39900.0
2009-05-20 13:00:00,4.84,4.9,4.79,4.85,38100.0,3.5211,3.5648,3.4847,3.5284,38100.0
2009-05-20 13:30:00,4.85,4.92,4.82,4.82,36300.0,3.5284,3.5793,3.5066,3.5066,36300.0
2009-05-20 14:00:00,4.82,4.83,4.75,4.78,57800.0,3.5066,3.5138,3.4556,3.4775,57800.0
2009-05-20 14:30:00,4.78,4.8,4.71,4.71,70700.0,3.4775,3.492,3.4265,3.4265,70700.0
2009-05-20 15:00:00,4.71,4.72,4.59,4.63,124900.0,3.4265,3.4338,3.3392,3.3683,124900.0
2009-05-20 15:30:00,4.62,4.68,4.59,4.63,201100.0,3.3611,3.4047,3.3392,3.3683,201100.0
2009-05-21 09:30:00,4.51,4.68,4.44,4.59,107300.0,3.281,3.4047,3.2301,3.3392,107300.0
2009-05-21 10:00:00,4.6,4.62,4.33,4.38,77300.0,3.3465,3.3611,3.1501,3.1865,77300.0
2009-05-21 10:30:00,4.37,4.4,4.27,4.3,130000.0,3.1792,3.201,3.1064,3.1283,130000.0
2009-05-21 11:00:00,4.28,4.32,4.27,4.3,24700.0,3.1137,3.1428,3.1064,3.1283,24700.0
2009-05-21 11:30:00,4.3,4.58,4.29,4.57,37400.0,3.1283,3.332,3.121,3.3247,37400.0
2009-05-21 12:00:00,4.58,4.59,4.48,4.48,47400.0,3.332,3.3392,3.2592,3.2592,47400.0
2009-05-21 12:30:00,4.48,4.53,4.48,4.5,20000.0,3.2592,3.2956,3.2592,3.2738,20000.0
2009-05-21 13:00:00,4.52,4.55,4.5,4.5,14800.0,3.2883,3.3101,3.2738,3.2738,14800.0
2009-05-21 13:30:00,4.5,4.51,4.47,4.48,25000.0,3.2738,3.281,3.2519,3.2592,25000.0
2009-05-21 14:00:00,4.48,4.49,4.38,4.39,36300.0,3.2592,3.2665,3.1865,3.1937,36300.0
2009-05-21 14:30:00,4.39,4.41,4.36,4.39,51400.0,3.1937,3.2083,3.1719,3.1937,51400.0
2009-05-21 15:00:00,4.4,4.44,4.37,4.4,31300.0,3.201,3.2301,3.1792,3.201,31300.0
2009-05-21 15:30:00,4.42,4.55,4.4,4.54,84800.0,3.2156,3.3101,3.201,3.3029,84800.0
2009-05-22 09:30:00,4.57,4.64,4.36,4.44,70700.0,3.3247,3.3756,3.1719,3.2301,70700.0
2009-05-22 10:00:00,4.44,4.52,4.39,4.48,48400.0,3.2301,3.2883,3.1937,3.2592,48400.0
2009-05-22 10:30:00,4.48,4.5,4.41,4.41,24900.0,3.2592,3.2738,3.2083,3.2083,24900.0
2009-05-22 11:00:00,4.41,4.41,4.37,4.37,34400.0,3.2083,3.2083,3.1792,3.1792,34400.0
2009-05-22 11:30:00,4.39,4.4,4.35,4.36,33200.0,3.1937,3.201,3.1646,3.1719,33200.0
2009-05-22 12:00:00,4.37,4.39,4.36,4.36,15300.0,3.1792,3.1937,3.1719,3.1719,15300.0
2009-05-22 12:30:00,4.37,4.38,4.36,4.37,4700.0,3.1792,3.1865,3.1719,3.1792,4700.0
2009-05-22 13:00:00,4.39,4.39,4.36,4.37,15400.0,3.1937,3.1937,3.1719,3.1792,15400.0
2009-05-22 13:30:00,4.36,4.36,4.3,4.34,28300.0,3.1719,3.1719,3.1283,3.1574,28300.0
2009-05-22 14:00:00,4.34,4.35,4.29,4.31,15100.0,3.1574,3.1646,3.121,3.1355,15100.0
2009-05-22 14:30:00,4.31,4.33,4.28,4.31,19600.0,3.1355,3.1501,3.1137,3.1355,19600.0
2009-05-22 15:00:00,4.31,4.34,4.28,4.3,29000.0,3.1355,3.1574,3.1137,3.1283,29000.0
2009-05-22 15:30:00,4.3,4.34,4.22,4.26,179100.0,3.1283,3.1574,3.0701,3.0992,179100.0
2009-05-26 09:30:00,4.11,4.32,4.07,4.32,55800.0,2.99,3.1428,2.9609,3.1428,55800.0
2009-05-26 10:00:00,4.32,4.42,4.32,4.36,91800.0,3.1428,3.2156,3.1428,3.1719,91800.0
2009-05-26 10:30:00,4.35,4.43,4.35,4.4,105300.0,3.1646,3.2228,3.1646,3.201,105300.0
2009-05-26 11:00:00,4.41,4.51,4.41,4.49,69700.0,3.2083,3.281,3.2083,3.2665,69700.0
2009-05-26 11:30:00,4.5,4.5,4.49,4.49,73800.0,3.2738,3.2738,3.2665,3.2665,73800.0
2009-05-26 12:00:00,4.49,4.63,4.49,4.63,68300.0,3.2665,3.3683,3.2665,3.3683,68300.0
2009-05-26 12:30:00,4.63,4.65,4.6,4.64,20300.0,3.3683,3.3829,3.3465,3.3756,20300.0
2009-05-26 13:00:00,4.64,4.65,4.47,4.55,50700.0,3.3756,3.3829,3.2519,3.3101,50700.0
2009-05-26 13:30:00,4.56,4.6,4.54,4.6,22000.0,3.3174,3.3465,3.3029,3.3465,22000.0
2009-05-26 14:00:00,4.61,4.61,4.51,4.53,29100.0,3.3538,3.3538,3.281,3.2956,29100.0
2009-05-26 14:30:00,4.53,4.57,4.47,4.47,51500.0,3.2956,3.3247,3.2519,3.2519,51500.0
2009-05-26 15:00:00,4.48,4.56,4.35,4.41,69900.0,3.2592,3.3174,3.1646,3.2083,69900.0
2009-05-26 15:30:00,4.41,4.5,4.38,4.46,236600.0,3.2083,3.2738,3.1865,3.2447,236600.0
2009-05-27 09:30:00,4.38,4.44,4.28,4.42,61000.0,3.1865,3.2301,3.1137,3.2156,61000.0
2009-05-27 10:00:00,4.42,4.43,4.3,4.33,40700.0,3.2156,3.2228,3.1283,3.1501,40700.0
2009-05-27 10:30:00,4.33,4.33,4.21,4.3,66500.0,3.1501,3.1501,3.0628,3.1283,66500.0
2009-05-27 11:00:00,4.29,4.31,4.21,4.26,86400.0,3.121,3.1355,3.0628,3.0992,86400.0
2009-05-27 11:30:00,4.26,4.3,4.26,4.27,20500.0,3.0992,3.1283,3.0992,3.1064,20500.0
2009-05-27 12:00:00,4.29,4.3,4.25,4.3,32900.0,3.121,3.1283,3.0919,3.1283,32900.0
2009-05-27 12:30:00,4.3,4.3,4.23,4.25,34100.0,3.1283,3.1283,3.0773,3.0919,34100.0
2009-05-27 13:00:00,4.25,4.27,4.2,4.22,58600.0,3.0919,3.1064,3.0555,3.0701,58600.0
2009-05-27 13:30:00,4.22,4.24,4.1,4.16,86600.0,3.0701,3.0846,2.9828,3.0264,86600.0
2009-05-27 14:00:00,4.16,4.17,4.04,4.07,74300.0,3.0264,3.0337,2.9391,2.9609,74300.0
2009-05-27 14:30:00,4.07,4.08,4.01,4.01,87300.0,2.9609,2.9682,2.9173,2.9173,87300.0
2009-05-27 15:00:00,4.01,4.04,4.0,4.0,71800.0,2.9173,2.9391,2.91,2.91,71800.0
2009-05-27 15:30:00,4.0,4.02,3.9,3.97,350100.0,2.91,2.9246,2.8373,2.8882,350100.0
2009-05-28 09:30:00,4.13,4.16,3.97,4.01,98100.0,3.0046,3.0264,2.8882,2.9173,98100.0
2009-05-28 10:00:00,3.99,4.01,3.82,3.88,69500.0,2.9027,2.9173,2.7791,2.8227,69500.0
2009-05-28 10:30:00,3.88,3.97,3.87,3.94,39500.0,2.8227,2.8882,2.8154,2.8664,39500.0
2009-05-28 11:00:00,3.95,4.07,3.95,4.07,17000.0,2.8736,2.9609,2.8736,2.9609,17000.0
2009-05-28 11:30:00,4.05,4.09,3.98,4.0,21100.0,2.9464,2.9755,2.8955,2.91,21100.0
2009-05-28 12:00:00,4.01,4.04,4.0,4.03,8000.0,2.9173,2.9391,2.91,2.9318,8000.0
2009-05-28 12:30:00,4.04,4.05,3.94,3.94,15800.0,2.9391,2.9464,2.8664,2.8664,15800.0
2009-05-28 13:00:00,3.97,4.15,3.96,4.11,58800.0,2.8882,3.0191,2.8809,2.99,58800.0
2009-05-28 13:30:00,4.11,4.11,4.03,4.08,44900.0,2.99,2.99,2.9318,2.9682,44900.0
2009-05-28 14:00:00,4.07,4.13,4.04,4.11,43600.0,2.9609,3.0046,2.9391,2.99,43600.0
2009-05-28 14:30:00,4.13,4.15,4.02,4.07,47900.0,3.0046,3.0191,2.9246,2.9609,47900.0
2009-05-28 15:00:00,4.07,4.12,4.0,4.06,36200.0,2.9609,2.9973,2.91,2.9537,36200.0
2009-05-28 15:30:00,4.04,4.15,4.01,4.13,122800.0,2.9391,3.0191,2.9173,3.0046,122800.0
2009-05-29 09:30:00,4.13,4.29,4.06,4.15,68700.0,3.0046,3.121,2.9537,3.0191,68700.0
2009-05-29 10:00:00,4.17,4.18,4.09,4.1,35500.0,3.0337,3.041,2.9755,2.9828,35500.0
2009-05-29 10:30:00,4.1,4.25,4.08,4.19,49500.0,2.9828,3.0919,2.9682,3.0482,49500.0
2009-05-29 11:00:00,4.19,4.21,4.17,4.17,37800.0,3.0482,3.0628,3.0337,3.0337,37800.0
2009-05-29 11:30:00,4.17,4.18,4.11,4.12,31400.0,3.0337,3.041,2.99,2.9973,31400.0
2009-05-29 12:00:00,4.12,4.13,4.06,4.09,16900.0,2.9973,3.0046,2.9537,2.9755,16900.0
2009-05-29 12:30:00,4.07,4.1,4.07,4.09,16800.0,2.9609,2.9828,2.9609,2.9755,16800.0
2009-05-29 13:00:00,4.1,4.13,4.09,4.12,16000.0,2.9828,3.0046,2.9755,2.9973,16000.0
2009-05-29 13:30:00,4.12,4.17,4.09,4.14,52900.0,2.9973,3.0337,2.9755,3.0119,52900.0
2009-05-29 14:00:00,4.14,4.18,4.11,4.12,16500.0,3.0119,3.041,2.99,2.9973,16500.0
2009-05-29 14:30:00,4.12,4.14,4.03,4.07,19800.0,2.9973,3.0119,2.9318,2.9609,19800.0
2009-05-29 15:00:00,4.07,4.07,4.02,4.04,18300.0,2.9609,2.9609,2.9246,2.9391,18300.0
2009-05-29 15:30:00,4.04,4.21,4.03,4.14,131400.0,2.9391,3.0628,2.9318,3.0119,131400.0
2009-06-01 09:30:00,4.09,4.38,4.08,4.25,73200.0,2.9755,3.1865,2.9682,3.0919,73200.0
2009-06-01 10:00:00,4.26,4.3,4.23,4.26,166300.0,3.0992,3.1283,3.0773,3.0992,166300.0
2009-06-01 10:30:00,4.26,4.38,4.24,4.36,53100.0,3.0992,3.1865,3.0846,3.1719,53100.0
2009-06-01 11:00:00,4.37,4.48,4.36,4.47,92600.0,3.1792,3.2592,3.1719,3.2519,92600.0
2009-06-01 11:30:00,4.46,4.5,4.45,4.49,46500.0,3.2447,3.2738,3.2374,3.2665,46500.0
2009-06-01 12:00:00,4.49,4.5,4.47,4.5,71800.0,3.2665,3.2738,3.2519,3.2738,71800.0
2009-06-01 12:30:00,4.5,4.5,4.47,4.49,50800.0,3.2738,3.2738,3.2519,3.2665,50800.0
2009-06-01 13:00:00,4.49,4.53,4.47,4.53,88800.0,3.2665,3.2956,3.2519,3.2956,88800.0
2009-06-01 13:30:00,4.52,4.53,4.46,4.5,27500.0,3.2883,3.2956,3.2447,3.2738,27500.0
2009-06-01 14:00:00,4.5,4.59,4.49,4.56,68600.0,3.2738,3.3392,3.2665,3.3174,68600.0
2009-06-01 14:30:00,4.57,4.57,4.38,4.47,84300.0,3.3247,3.3247,3.1865,3.2519,84300.0
2009-06-01 15:00:00,4.46,4.46,4.29,4.35,58000.0,3.2447,3.2447,3.121,3.1646,58000.0
2009-06-01 15:30:00,4.37,4.57,4.36,4.52,171400.0,3.1792,3.3247,3.1719,3.2883,171400.0
2009-06-02 09:30:00,4.49,4.53,4.36,4.39,45400.0,3.2665,3.2956,3.1719,3.1937,45400.0
2009-06-02 10:00:00,4.41,4.64,4.28,4.3,63500.0,3.2083,3.3756,3.1137,3.1283,63500.0
2009-06-02 10:30:00,4.31,4.36,4.26,4.35,48200.0,3.1355,3.1719,3.0992,3.1646,48200.0
2009-06-02 11:00:00,4.34,4.39,4.31,4.36,30600.0,3.1574,3.1937,3.1355,3.1719,30600.0
2009-06-02 11:30:00,4.36,4.43,4.32,4.34,43200.0,3.1719,3.2228,3.1428,3.1574,43200.0
2009-06-02 12:00:00,4.35,4.38,4.34,4.35,13800.0,3.1646,3.1865,3.1574,3.1646,13800.0
2009-06-02 12:30:00,4.35,4.39,4.34,4.39,10900.0,3.1646,3.1937,3.1574,3.1937,10900.0
2009-06-02 13:00:00,4.38,4.43,4.36,4.42,14000.0,3.1865,3.2228,3.1719,3.2156,14000.0
2009-06-02 13:30:00,4.42,4.47,4.41,4.41,28800.0,3.2156,3.2519,3.2083,3.2083,28800.0
2009-06-02 14:00:00,4.42,4.42,4.35,4.36,16800.0,3.2156,3.2156,3.1646,3.1719,16800.0
2009-06-02 14:30:00,4.36,4.36,4.32,4.32,20000.0,3.1719,3.1719,3.1428,3.1428,20000.0
2009-06-02 15:00:00,4.32,4.36,4.3,4.33,38100.0,3.1428,3.1719,3.1283,3.1501,38100.0
2009-06-02 15:30:00,4.34,4.37,4.3,4.32,85300.0,3.1574,3.1792,3.1283,3.1428,85300.0
2009-06-03 09:30:00,4.26,4.6,4.13,4.14,67000.0,3.0992,3.3465,3.0046,3.0119,67000.0
2009-06-03 10:00:00,4.15,4.15,4.03,4.08,69200.0,3.0191,3.0191,2.9318,2.9682,69200.0
2009-06-03 10:30:00,4.09,4.15,4.06,4.14,37900.0,2.9755,3.0191,2.9537,3.0119,37900.0
2009-06-03 11:00:00,4.15,4.19,4.13,4.16,17600.0,3.0191,3.0482,3.0046,3.0264,17600.0
2009-06-03 11:30:00,4.17,4.17,4.1,4.1,36800.0,3.0337,3.0337,2.9828,2.9828,36800.0
2009-06-03 12:00:00,4.1,4.12,4.09,4.11,22100.0,2.9828,2.9973,2.9755,2.99,22100.0
2009-06-03 12:30:00,4.11,4.12,4.09,4.1,8600.0,2.99,2.9973,2.9755,2.9828,8600.0
2009-06-03 13:00:00,4.1,4.1,4.07,4.08,11000.0,2.9828,2.9828,2.9609,2.9682,11000.0
2009-06-03 13:30:00,4.09,4.1,4.07,4.08,21300.0,2.9755,2.9828,2.9609,2.9682,21300.0
2009-06-03 14:00:00,4.09,4.09,4.07,4.07,16800.0,2.9755,2.9755,2.9609,2.9609,16800.0
2009-06-03 14:30:00,4.07,4.09,4.07,4.09,30400.0,2.9609,2.9755,2.9609,2.9755,30400.0
2009-06-03 15:00:00,4.08,4.17,4.07,4.12,36400.0,2.9682,3.0337,2.9609,2.9973,36400.0
2009-06-03 15:30:00,4.11,4.22,4.11,4.17,84000.0,2.99,3.0701,2.99,3.0337,84000.0
2009-06-04 09:30:00,4.65,5.09,4.3,5.09,352700.0,3.3829,3.703,3.1283,3.703,352700.0
2009-06-04 10:00:00,5.09,5.49,4.83,5.48,402800.0,3.703,3.994,3.5138,3.9867,402800.0
2009-06-04 10:30:00,5.45,5.97,5.44,5.87,540400.0,3.9649,4.3432,3.9576,4.2705,540400.0
2009-06-04 11:00:00,5.87,5.9,5.65,5.87,233900.0,4.2705,4.2923,4.1104,4.2705,233900.0
2009-06-04 11:30:00,5.86,5.86,5.62,5.66,164100.0,4.2632,4.2632,4.0886,4.1177,164100.0
2009-06-04 12:00:00,5.66,5.74,5.52,5.7,115500.0,4.1177,4.1759,4.0158,4.1468,115500.0
2009-06-04 12:30:00,5.7,5.8,5.7,5.75,109600.0,4.1468,4.2195,4.1468,4.1831,109600.0
2009-06-04 13:00:00,5.75,5.88,5.72,5.86,135400.0,4.1831,4.2777,4.1613,4.2632,135400.0
2009-06-04 13:30:00,5.87,5.88,5.72,5.74,138700.0,4.2705,4.2777,4.1613,4.1759,138700.0
2009-06-04 14:00:00,5.74,5.85,5.7,5.79,119300.0,4.1759,4.2559,4.1468,4.2122,119300.0
2009-06-04 14:30:00,5.79,5.8,5.56,5.68,95300.0,4.2122,4.2195,4.0449,4.1322,95300.0
2009-06-04 15:00:00,5.67,5.75,5.66,5.73,92500.0,4.1249,4.1831,4.1177,4.1686,92500.0
2009-06-04 15:30:00,5.75,5.76,5.69,5.74,272700.0,4.1831,4.1904,4.1395,4.1759,272700.0
2009-06-05 09:30:00,6.01,6.34,6.0,6.11,507000.0,4.3723,4.6124,4.365,4.4451,507000.0
2009-06-05 10:00:00,6.13,6.13,5.85,5.9,232100.0,4.4596,4.4596,4.2559,4.2923,232100.0
2009-06-05 10:30:00,5.92,6.04,5.9,6.02,76200.0,4.3068,4.3941,4.2923,4.3796,76200.0
2009-06-05 11:00:00,6.01,6.08,5.98,5.99,90500.0,4.3723,4.4232,4.3505,4.3578,90500.0
2009-06-05 11:30:00,5.99,6.03,5.9,6.01,58000.0,4.3578,4.3869,4.2923,4.3723,58000.0
2009-06-05 12:00:00,6.01,6.01,5.94,5.99,19100.0,4.3723,4.3723,4.3214,4.3578,19100.0
2009-06-05 12:30:00,5.99,6.08,5.98,6.08,19600.0,4.3578,4.4232,4.3505,4.4232,19600.0
2009-06-05 13:00:00,6.08,6.13,6.07,6.11,54000.0,4.4232,4.4596,4.416,4.4451,54000.0
2009-06-05 13:30:00,6.11,6.18,6.1,6.12,55100.0,4.4451,4.496,4.4378,4.4523,55100.0
2009-06-05 14:00:00,6.14,6.17,6.02,6.06,129800.0,4.4669,4.4887,4.3796,4.4087,129800.0
2009-06-05 14:30:00,6.05,6.09,6.0,6.04,46500.0,4.4014,4.4305,4.365,4.3941,46500.0
2009-06-05 15:00:00,6.05,6.09,6.01,6.02,69600.0,4.4014,4.4305,4.3723,4.3796,69600.0
2009-06-05 15:30:00,6.02,6.07,5.9,5.93,198900.0,4.3796,4.416,4.2923,4.3141,198900.0
2009-06-08 09:30:00,5.91,5.95,5.69,5.7,101100.0,4.2996,4.3287,4.1395,4.1468,101100.0
2009-06-08 10:00:00,5.7,5.74,5.61,5.62,73600.0,4.1468,4.1759,4.0813,4.0886,73600.0
2009-06-08 10:30:00,5.62,5.68,5.59,5.59,48400.0,4.0886,4.1322,4.0667,4.0667,48400.0
2009-06-08 11:00:00,5.59,5.6,5.42,5.55,119200.0,4.0667,4.074,3.9431,4.0376,119200.0
2009-06-08 11:30:00,5.55,5.55,5.45,5.49,50600.0,4.0376,4.0376,3.9649,3.994,50600.0
2009-06-08 12:00:00,5.49,5.49,5.43,5.46,43300.0,3.994,3.994,3.9503,3.9722,43300.0
2009-06-08 12:30:00,5.46,5.47,5.4,5.43,48500.0,3.9722,3.9794,3.9285,3.9503,48500.0
2009-06-08 13:00:00,5.43,5.46,5.36,5.37,45600.0,3.9503,3.9722,3.8994,3.9067,45600.0
2009-06-08 13:30:00,5.37,5.48,5.33,5.41,60400.0,3.9067,3.9867,3.8776,3.9358,60400.0
2009-06-08 14:00:00,5.43,5.46,5.41,5.42,35900.0,3.9503,3.9722,3.9358,3.9431,35900.0
2009-06-08 14:30:00,5.42,5.5,5.42,5.48,44100.0,3.9431,4.0013,3.9431,3.9867,44100.0
2009-06-08 15:00:00,5.48,5.73,5.48,5.7,106200.0,3.9867,4.1686,3.9867,4.1468,106200.0
2009-06-08 15:30:00,5.72,5.76,5.55,5.57,132700.0,4.1613,4.1904,4.0376,4.0522,132700.0
2009-06-09 09:30:00,5.66,5.67,5.34,5.34,108400.0,4.1177,4.1249,3.8849,3.8849,108400.0
2009-06-09 10:00:00,5.37,5.42,5.33,5.38,67500.0,3.9067,3.9431,3.8776,3.914,67500.0
2009-06-09 10:30:00,5.38,5.41,5.31,5.33,99900.0,3.914,3.9358,3.863,3.8776,99900.0
2009-06-09 11:00:00,5.34,5.34,5.27,5.28,73900.0,3.8849,3.8849,3.8339,3.8412,73900.0
2009-06-09 11:30:00,5.29,5.37,5.27,5.37,82000.0,3.8485,3.9067,3.8339,3.9067,82000.0
2009-06-09 12:00:00,5.35,5.53,5.35,5.5,45100.0,3.8921,4.0231,3.8921,4.0013,45100.0
2009-06-09 12:30:00,5.51,5.54,5.45,5.52,26900.0,4.0085,4.0304,3.9649,4.0158,26900.0
2009-06-09 13:00:00,5.51,5.59,5.5,5.59,40400.0,4.0085,4.0667,4.0013,4.0667,40400.0
2009-06-09 13:30:00,5.59,5.62,5.56,5.59,36900.0,4.0667,4.0886,4.0449,4.0667,36900.0
2009-06-09 14:00:00,5.58,5.61,5.58,5.6,26100.0,4.0595,4.0813,4.0595,4.074,26100.0
2009-06-09 14:30:00,5.61,5.62,5.55,5.59,35100.0,4.0813,4.0886,4.0376,4.0667,35100.0
2009-06-09 15:00:00,5.58,5.61,5.53,5.57,29500.0,4.0595,4.0813,4.0231,4.0522,29500.0
2009-06-09 15:30:00,5.57,5.58,5.46,5.47,69000.0,4.0522,4.0595,3.9722,3.9794,69000.0
2009-06-10 09:30:00,5.61,5.61,5.32,5.39,63300.0,4.0813,4.0813,3.8703,3.9212,63300.0
2009-06-10 10:00:00,5.41,5.43,5.31,5.32,36100.0,3.9358,3.9503,3.863,3.8703,36100.0
2009-06-10 10:30:00,5.33,5.33,5.21,5.24,64400.0,3.8776,3.8776,3.7903,3.8121,64400.0
2009-06-10 11:00:00,5.24,5.28,5.21,5.28,23000.0,3.8121,3.8412,3.7903,3.8412,23000.0
2009-06-10 11:30:00,5.28,5.31,5.25,5.31,28900.0,3.8412,3.863,3.8194,3.863,28900.0
2009-06-10 12:00:00,5.31,5.33,5.29,5.31,31000.0,3.863,3.8776,3.8485,3.863,31000.0
2009-06-10 12:30:00,5.32,5.34,5.3,5.34,10200.0,3.8703,3.8849,3.8558,3.8849,10200.0
2009-06-10 13:00:00,5.34,5.35,5.28,5.28,44400.0,3.8849,3.8921,3.8412,3.8412,44400.0
2009-06-10 13:30:00,5.29,5.29,5.12,5.14,83700.0,3.8485,3.8485,3.7248,3.7394,83700.0
2009-06-10 14:00:00,5.14,5.2,5.1,5.18,32700.0,3.7394,3.783,3.7103,3.7685,32700.0
2009-06-10 14:30:00,5.17,5.24,5.13,5.22,43500.0,3.7612,3.8121,3.7321,3.7976,43500.0
2009-06-10 15:00:00,5.21,5.22,5.15,5.17,43900.0,3.7903,3.7976,3.7466,3.7612,43900.0
2009-06-10 15:30:00,5.17,5.28,5.15,5.17,215300.0,3.7612,3.8412,3.7466,3.7612,215300.0
2009-06-11 09:30:00,5.21,5.28,5.11,5.19,79800.0,3.7903,3.8412,3.7175,3.7757,79800.0
2009-06-11 10:00:00,5.19,5.27,5.18,5.25,47300.0,3.7757,3.8339,3.7685,3.8194,47300.0
2009-06-11 10:30:00,5.25,5.26,5.19,5.2,34300.0,3.8194,3.8267,3.7757,3.783,34300.0
2009-06-11 11:00:00,5.2,5.21,5.16,5.2,25800.0,3.783,3.7903,3.7539,3.783,25800.0
2009-06-11 11:30:00,5.2,5.22,5.2,5.21,16300.0,3.783,3.7976,3.783,3.7903,16300.0
2009-06-11 12:00:00,5.22,5.27,5.2,5.27,59100.0,3.7976,3.8339,3.783,3.8339,59100.0
2009-06-11 12:30:00,5.27,5.28,5.25,5.28,31100.0,3.8339,3.8412,3.8194,3.8412,31100.0
2009-06-11 13:00:00,5.26,5.32,5.23,5.24,31700.0,3.8267,3.8703,3.8048,3.8121,31700.0
2009-06-11 13:30:00,5.24,5.25,5.15,5.21,54000.0,3.8121,3.8194,3.7466,3.7903,54000.0
2009-06-11 14:00:00,5.21,5.24,5.15,5.18,30600.0,3.7903,3.8121,3.7466,3.7685,30600.0
2009-06-11 14:30:00,5.18,5.19,5.14,5.17,34600.0,3.7685,3.7757,3.7394,3.7612,34600.0
2009-06-11 15:00:00,5.16,5.18,5.12,5.12,41200.0,3.7539,3.7685,3.7248,3.7248,41200.0
2009-06-11 15:30:00,5.12,5.12,5.0,5.03,122700.0,3.7248,3.7248,3.6375,3.6593,122700.0
2009-06-12 09:30:00,5.03,5.06,4.97,5.0,118300.0,3.6593,3.6812,3.6157,3.6375,118300.0
2009-06-12 10:00:00,5.0,5.0,4.91,4.91,52400.0,3.6375,3.6375,3.572,3.572,52400.0
2009-06-12 10:30:00,4.91,5.03,4.9,5.02,53200.0,3.572,3.6593,3.5648,3.6521,53200.0
2009-06-12 11:00:00,5.02,5.03,5.0,5.01,26400.0,3.6521,3.6593,3.6375,3.6448,26400.0
2009-06-12 11:30:00,5.0,5.03,5.0,5.03,24600.0,3.6375,3.6593,3.6375,3.6593,24600.0
2009-06-12 12:00:00,5.03,5.13,5.02,5.13,39800.0,3.6593,3.7321,3.6521,3.7321,39800.0
2009-06-12 12:30:00,5.14,5.24,5.13,5.23,75500.0,3.7394,3.8121,3.7321,3.8048,75500.0
2009-06-12 13:00:00,5.23,5.33,5.23,5.27,61700.0,3.8048,3.8776,3.8048,3.8339,61700.0
2009-06-12 13:30:00,5.27,5.35,5.25,5.25,62200.0,3.8339,3.8921,3.8194,3.8194,62200.0
2009-06-12 14:00:00,5.25,5.26,5.2,5.23,43600.0,3.8194,3.8267,3.783,3.8048,43600.0
2009-06-12 14:30:00,5.23,5.35,5.2,5.21,77800.0,3.8048,3.8921,3.783,3.7903,77800.0
2009-06-12 15:00:00,5.22,5.33,5.21,5.33,96700.0,3.7976,3.8776,3.7903,3.8776,96700.0
2009-06-12 15:30:00,5.33,5.39,5.24,5.36,223100.0,3.8776,3.9212,3.8121,3.8994,223100.0
2009-06-15 09:30:00,5.3,5.35,5.05,5.12,58600.0,3.8558,3.8921,3.6739,3.7248,58600.0
2009-06-15 10:00:00,5.12,5.17,5.09,5.09,37100.0,3.7248,3.7612,3.703,3.703,37100.0
2009-06-15 10:30:00,5.09,5.09,5.01,5.05,74200.0,3.703,3.703,3.6448,3.6739,74200.0
2009-06-15 11:00:00,5.03,5.07,5.0,5.02,49000.0,3.6593,3.6884,3.6375,3.6521,49000.0
2009-06-15 11:30:00,5.0,5.06,5.0,5.05,34300.0,3.6375,3.6812,3.6375,3.6739,34300.0
2009-06-15 12:00:00,5.04,5.05,4.96,5.0,34400.0,3.6666,3.6739,3.6084,3.6375,34400.0
2009-06-15 12:30:00,4.98,5.07,4.98,5.05,10900.0,3.623,3.6884,3.623,3.6739,10900.0
2009-06-15 13:00:00,5.05,5.09,5.02,5.07,10400.0,3.6739,3.703,3.6521,3.6884,10400.0
2009-06-15 13:30:00,5.05,5.05,5.01,5.01,15700.0,3.6739,3.6739,3.6448,3.6448,15700.0
2009-06-15 14:00:00,5.01,5.04,4.97,5.0,58500.0,3.6448,3.6666,3.6157,3.6375,58500.0
2009-06-15 14:30:00,4.98,5.02,4.98,5.0,44500.0,3.623,3.6521,3.623,3.6375,44500.0
2009-06-15 15:00:00,4.99,5.09,4.98,5.06,24700.0,3.6302,3.703,3.623,3.6812,24700.0
2009-06-15 15:30:00,5.05,5.09,4.98,5.04,164600.0,3.6739,3.703,3.623,3.6666,164600.0
2009-06-16 09:30:00,5.02,5.16,5.01,5.05,48500.0,3.6521,3.7539,3.6448,3.6739,48500.0
2009-06-16 10:00:00,5.05,5.06,4.9,4.93,72800.0,3.6739,3.6812,3.5648,3.5866,72800.0
2009-06-16 10:30:00,4.94,4.99,4.92,4.94,46900.0,3.5939,3.6302,3.5793,3.5939,46900.0
2009-06-16 11:00:00,4.95,5.02,4.94,4.94,17200.0,3.6011,3.6521,3.5939,3.5939,17200.0
2009-06-16 11:30:00,4.95,4.95,4.9,4.91,31200.0,3.6011,3.6011,3.5648,3.572,31200.0
2009-06-16 12:00:00,4.91,4.94,4.91,4.93,32300.0,3.572,3.5939,3.572,3.5866,32300.0
2009-06-16 12:30:00,4.92,4.92,4.75,4.76,91600.0,3.5793,3.5793,3.4556,3.4629,91600.0
2009-06-16 13:00:00,4.76,4.77,4.63,4.69,63200.0,3.4629,3.4702,3.3683,3.412,63200.0
2009-06-16 13:30:00,4.69,4.88,4.68,4.82,52700.0,3.412,3.5502,3.4047,3.5066,52700.0
2009-06-16 14:00:00,4.82,4.83,4.73,4.78,31900.0,3.5066,3.5138,3.4411,3.4775,31900.0
2009-06-16 14:30:00,4.77,4.88,4.77,4.88,19800.0,3.4702,3.5502,3.4702,3.5502,19800.0
2009-06-16 15:00:00,4.88,5.01,4.87,4.9,61800.0,3.5502,3.6448,3.5429,3.5648,61800.0
2009-06-16 15:30:00,4.91,4.96,4.86,4.88,78600.0,3.572,3.6084,3.5357,3.5502,78600.0
2009-06-17 09:30:00,4.82,4.82,4.51,4.53,96500.0,3.5066,3.5066,3.281,3.2956,96500.0
2009-06-17 10:00:00,4.55,4.69,4.51,4.6,54200.0,3.3101,3.412,3.281,3.3465,54200.0
2009-06-17 10:30:00,4.6,4.6,4.42,4.45,61200.0,3.3465,3.3465,3.2156,3.2374,61200.0
2009-06-17 11:00:00,4.46,4.66,4.42,4.64,52400.0,3.2447,3.3902,3.2156,3.3756,52400.0
2009-06-17 11:30:00,4.63,4.67,4.58,4.65,15900.0,3.3683,3.3974,3.332,3.3829,15900.0
2009-06-17 12:00:00,4.66,4.7,4.66,4.69,11400.0,3.3902,3.4193,3.3902,3.412,11400.0
2009-06-17 12:30:00,4.69,4.69,4.57,4.59,27300.0,3.412,3.412,3.3247,3.3392,27300.0
2009-06-17 13:00:00,4.59,4.64,4.54,4.64,22200.0,3.3392,3.3756,3.3029,3.3756,22200.0
2009-06-17 13:30:00,4.65,4.72,4.64,4.71,26200.0,3.3829,3.4338,3.3756,3.4265,26200.0
2009-06-17 14:00:00,4.71,4.77,4.71,4.73,26100.0,3.4265,3.4702,3.4265,3.4411,26100.0
2009-06-17 14:30:00,4.74,4.75,4.59,4.62,33800.0,3.4484,3.4556,3.3392,3.3611,33800.0
2009-06-17 15:00:00,4.62,4.64,4.56,4.56,37000.0,3.3611,3.3756,3.3174,3.3174,37000.0
2009-06-17 15:30:00,4.56,4.63,4.54,4.57,84300.0,3.3174,3.3683,3.3029,3.3247,84300.0
2009-06-18 09:30:00,4.51,4.64,4.45,4.64,48200.0,3.281,3.3756,3.2374,3.3756,48200.0
2009-06-18 10:00:00,4.65,4.71,4.59,4.67,28500.0,3.3829,3.4265,3.3392,3.3974,28500.0
2009-06-18 10:30:00,4.68,4.68,4.53,4.53,31100.0,3.4047,3.4047,3.2956,3.2956,31100.0
2009-06-18 11:00:00,4.54,4.62,4.53,4.53,33600.0,3.3029,3.3611,3.2956,3.2956,33600.0
2009-06-18 11:30:00,4.53,4.53,4.42,4.42,30900.0,3.2956,3.2956,3.2156,3.2156,30900.0
2009-06-18 12:00:00,4.43,4.53,4.4,4.53,32100.0,3.2228,3.2956,3.201,3.2956,32100.0
2009-06-18 12:30:00,4.53,4.53,4.48,4.48,17300.0,3.2956,3.2956,3.2592,3.2592,17300.0
2009-06-18 13:00:00,4.51,4.57,4.48,4.49,28500.0,3.281,3.3247,3.2592,3.2665,28500.0
2009-06-18 13:30:00,4.49,4.5,4.45,4.45,27800.0,3.2665,3.2738,3.2374,3.2374,27800.0
2009-06-18 14:00:00,4.45,4.46,4.37,4.37,46400.0,3.2374,3.2447,3.1792,3.1792,46400.0
2009-06-18 14:30:00,4.37,4.4,4.37,4.39,32200.0,3.1792,3.201,3.1792,3.1937,32200.0
2009-06-18 15:00:00,4.39,4.42,4.34,4.35,52000.0,3.1937,3.2156,3.1574,3.1646,52000.0
2009-06-18 15:30:00,4.35,4.43,4.3,4.37,111300.0,3.1646,3.2228,3.1283,3.1792,111300.0
2009-06-19 09:30:00,4.5,4.59,4.43,4.49,192600.0,3.2738,3.3392,3.2228,3.2665,192600.0
2009-06-19 10:00:00,4.48,4.55,4.38,4.46,58100.0,3.2592,3.3101,3.1865,3.2447,58100.0
2009-06-19 10:30:00,4.46,4.47,4.42,4.44,18000.0,3.2447,3.2519,3.2156,3.2301,18000.0
2009-06-19 11:00:00,4.47,4.5,4.46,4.5,19500.0,3.2519,3.2738,3.2447,3.2738,19500.0
2009-06-19 11:30:00,4.48,4.5,4.47,4.5,13800.0,3.2592,3.2738,3.2519,3.2738,13800.0
2009-06-19 12:00:00,4.48,4.48,4.4,4.41,9000.0,3.2592,3.2592,3.201,3.2083,9000.0
2009-06-19 12:30:00,4.4,4.44,4.4,4.41,13700.0,3.201,3.2301,3.201,3.2083,13700.0
2009-06-19 13:00:00,4.41,4.43,4.38,4.38,15100.0,3.2083,3.2228,3.1865,3.1865,15100.0
2009-06-19 13:30:00,4.4,4.44,4.39,4.44,15400.0,3.201,3.2301,3.1937,3.2301,15400.0
2009-06-19 14:00:00,4.44,4.44,4.37,4.39,35200.0,3.2301,3.2301,3.1792,3.1937,35200.0
2009-06-19 14:30:00,4.38,4.44,4.38,4.41,27700.0,3.1865,3.2301,3.1865,3.2083,27700.0
2009-06-19 15:00:00,4.4,4.46,4.4,4.44,46600.0,3.201,3.2447,3.201,3.2301,46600.0
2009-06-19 15:30:00,4.44,4.71,4.43,4.68,253300.0,3.2301,3.4265,3.2228,3.4047,253300.0
2009-06-22 09:30:00,4.86,4.86,4.74,4.79,115700.0,3.5357,3.5357,3.4484,3.4847,115700.0
2009-06-22 10:00:00,4.77,4.79,4.73,4.74,52200.0,3.4702,3.4847,3.4411,3.4484,52200.0
2009-06-22 10:30:00,4.73,4.73,4.61,4.63,33000.0,3.4411,3.4411,3.3538,3.3683,33000.0
2009-06-22 11:00:00,4.61,4.61,4.51,4.56,65200.0,3.3538,3.3538,3.281,3.3174,65200.0
2009-06-22 11:30:00,4.56,4.57,4.38,4.39,55400.0,3.3174,3.3247,3.1865,3.1937,55400.0
2009-06-22 12:00:00,4.4,4.41,4.34,4.35,40300.0,3.201,3.2083,3.1574,3.1646,40300.0
2009-06-22 12:30:00,4.35,4.38,4.33,4.34,29500.0,3.1646,3.1865,3.1501,3.1574,29500.0
2009-06-22 13:00:00,4.36,4.36,4.29,4.29,23400.0,3.1719,3.1719,3.121,3.121,23400.0
2009-06-22 13:30:00,4.3,4.31,4.27,4.27,26200.0,3.1283,3.1355,3.1064,3.1064,26200.0
2009-06-22 14:00:00,4.28,4.33,4.27,4.3,23600.0,3.1137,3.1501,3.1064,3.1283,23600.0
2009-06-22 14:30:00,4.3,4.33,4.28,4.29,19400.0,3.1283,3.1501,3.1137,3.121,19400.0
2009-06-22 15:00:00,4.29,4.32,4.27,4.28,20500.0,3.121,3.1428,3.1064,3.1137,20500.0
2009-06-22 15:30:00,4.28,4.38,4.25,4.27,83200.0,3.1137,3.1865,3.0919,3.1064,83200.0
2009-06-23 09:30:00,4.36,4.55,4.31,4.37,76600.0,3.1719,3.3101,3.1355,3.1792,76600.0
2009-06-23 10:00:00,4.36,4.42,4.24,4.24,41100.0,3.1719,3.2156,3.0846,3.0846,41100.0
2009-06-23 10:30:00,4.23,4.26,4.18,4.2,31900.0,3.0773,3.0992,3.041,3.0555,31900.0
2009-06-23 11:00:00,4.2,4.21,4.14,4.19,33000.0,3.0555,3.0628,3.0119,3.0482,33000.0
2009-06-23 11:30:00,4.19,4.24,4.16,4.23,19100.0,3.0482,3.0846,3.0264,3.0773,19100.0
2009-06-23 12:00:00,4.22,4.23,4.16,4.22,12700.0,3.0701,3.0773,3.0264,3.0701,12700.0
2009-06-23 12:30:00,4.22,4.3,4.22,4.26,19100.0,3.0701,3.1283,3.0701,3.0992,19100.0
2009-06-23 13:00:00,4.27,4.35,4.25,4.25,11400.0,3.1064,3.1646,3.0919,3.0919,11400.0
2009-06-23 13:30:00,4.29,4.29,4.24,4.24,9100.0,3.121,3.121,3.0846,3.0846,9100.0
2009-06-23 14:00:00,4.24,4.29,4.21,4.27,11600.0,3.0846,3.121,3.0628,3.1064,11600.0
2009-06-23 14:30:00,4.26,4.29,4.24,4.24,9900.0,3.0992,3.121,3.0846,3.0846,9900.0
2009-06-23 15:00:00,4.25,4.28,4.21,4.28,19500.0,3.0919,3.1137,3.0628,3.1137,19500.0
2009-06-23 15:30:00,4.27,4.28,4.22,4.26,38300.0,3.1064,3.1137,3.0701,3.0992,38300.0
2009-06-24 09:30:00,4.35,4.44,4.3,4.4,45700.0,3.1646,3.2301,3.1283,3.201,45700.0
2009-06-24 10:00:00,4.4,4.4,4.33,4.33,30800.0,3.201,3.201,3.1501,3.1501,30800.0
2009-06-24 10:30:00,4.34,4.4,4.29,4.37,25500.0,3.1574,3.201,3.121,3.1792,25500.0
2009-06-24 11:00:00,4.37,4.37,4.32,4.35,17200.0,3.1792,3.1792,3.1428,3.1646,17200.0
2009-06-24 11:30:00,4.34,4.36,4.32,4.36,14400.0,3.1574,3.1719,3.1428,3.1719,14400.0
2009-06-24 12:00:00,4.36,4.38,4.36,4.36,12600.0,3.1719,3.1865,3.1719,3.1719,12600.0
2009-06-24 12:30:00,4.37,4.37,4.34,4.34,16600.0,3.1792,3.1792,3.1574,3.1574,16600.0
2009-06-24 13:00:00,4.34,4.43,4.34,4.41,22800.0,3.1574,3.2228,3.1574,3.2083,22800.0
2009-06-24 13:30:00,4.41,4.43,4.39,4.4,18900.0,3.2083,3.2228,3.1937,3.201,18900.0
2009-06-24 14:00:00,4.4,4.42,4.33,4.34,19200.0,3.201,3.2156,3.1501,3.1574,19200.0
2009-06-24 14:30:00,4.34,4.39,4.31,4.32,34800.0,3.1574,3.1937,3.1355,3.1428,34800.0
2009-06-24 15:00:00,4.32,4.36,4.22,4.27,30500.0,3.1428,3.1719,3.0701,3.1064,30500.0
2009-06-24 15:30:00,4.27,4.27,4.23,4.25,41600.0,3.1064,3.1064,3.0773,3.0919,41600.0
2009-06-25 09:30:00,4.23,4.27,4.2,4.22,28200.0,3.0773,3.1064,3.0555,3.0701,28200.0
2009-06-25 10:00:00,4.23,4.27,4.2,4.21,26200.0,3.0773,3.1064,3.0555,3.0628,26200.0
2009-06-25 10:30:00,4.21,4.21,4.15,4.17,22000.0,3.0628,3.0628,3.0191,3.0337,22000.0
2009-06-25 11:00:00,4.17,4.23,4.15,4.23,16400.0,3.0337,3.0773,3.0191,3.0773,16400.0
2009-06-25 11:30:00,4.21,4.27,4.21,4.27,4800.0,3.0628,3.1064,3.0628,3.1064,4800.0
2009-06-25 12:00:00,4.27,4.3,4.25,4.29,10600.0,3.1064,3.1283,3.0919,3.121,10600.0
2009-06-25 12:30:00,4.3,4.33,4.27,4.32,17200.0,3.1283,3.1501,3.1064,3.1428,17200.0
2009-06-25 13:00:00,4.32,4.4,4.31,4.38,12600.0,3.1428,3.201,3.1355,3.1865,12600.0
2009-06-25 13:30:00,4.39,4.39,4.37,4.38,15000.0,3.1937,3.1937,3.1792,3.1865,15000.0
2009-06-25 14:00:00,4.38,4.39,4.3,4.31,55000.0,3.1865,3.1937,3.1283,3.1355,55000.0
2009-06-25 14:30:00,4.32,4.32,4.27,4.29,19600.0,3.1428,3.1428,3.1064,3.121,19600.0
2009-06-25 15:00:00,4.29,4.33,4.28,4.33,22300.0,3.121,3.1501,3.1137,3.1501,22300.0
2009-06-25 15:30:00,4.33,4.4,4.28,4.39,108500.0,3.1501,3.201,3.1137,3.1937,108500.0
2009-06-26 09:30:00,4.29,4.41,4.28,4.32,24700.0,3.121,3.2083,3.1137,3.1428,24700.0
2009-06-26 10:00:00,4.33,4.47,4.33,4.41,36500.0,3.1501,3.2519,3.1501,3.2083,36500.0
2009-06-26 10:30:00,4.42,4.45,4.37,4.42,21800.0,3.2156,3.2374,3.1792,3.2156,21800.0
2009-06-26 11:00:00,4.41,4.41,4.28,4.34,40200.0,3.2083,3.2083,3.1137,3.1574,40200.0
2009-06-26 11:30:00,4.32,4.33,4.3,4.3,11500.0,3.1428,3.1501,3.1283,3.1283,11500.0
2009-06-26 12:00:00,4.32,4.33,4.29,4.3,8500.0,3.1428,3.1501,3.121,3.1283,8500.0
2009-06-26 12:30:00,4.29,4.34,4.29,4.34,9500.0,3.121,3.1574,3.121,3.1574,9500.0
2009-06-26 13:00:00,4.34,4.34,4.33,4.33,8400.0,3.1574,3.1574,3.1501,3.1501,8400.0
2009-06-26 13:30:00,4.34,4.37,4.32,4.37,8600.0,3.1574,3.1792,3.1428,3.1792,8600.0
2009-06-26 14:00:00,4.37,4.37,4.36,4.37,7400.0,3.1792,3.1792,3.1719,3.1792,7400.0
2009-06-26 14:30:00,4.37,4.4,4.36,4.4,22500.0,3.1792,3.201,3.1719,3.201,22500.0
2009-06-26 15:00:00,4.42,4.5,4.41,4.5,41100.0,3.2156,3.2738,3.2083,3.2738,41100.0
2009-06-26 15:30:00,4.5,4.78,4.5,4.69,219900.0,3.2738,3.4775,3.2738,3.412,219900.0
2009-06-29 09:30:00,4.85,4.85,4.45,4.45,69200.0,3.5284,3.5284,3.2374,3.2374,69200.0
2009-06-29 10:00:00,4.45,4.73,4.44,4.71,39200.0,3.2374,3.4411,3.2301,3.4265,39200.0
2009-06-29 10:30:00,4.73,4.75,4.66,4.68,46700.0,3.4411,3.4556,3.3902,3.4047,46700.0
2009-06-29 11:00:00,4.68,4.69,4.63,4.66,32300.0,3.4047,3.412,3.3683,3.3902,32300.0
2009-06-29 11:30:00,4.65,4.65,4.59,4.59,14700.0,3.3829,3.3829,3.3392,3.3392,14700.0
2009-06-29 12:00:00,4.61,4.71,4.6,4.71,23300.0,3.3538,3.4265,3.3465,3.4265,23300.0
2009-06-29 12:30:00,4.71,4.8,4.71,4.79,30500.0,3.4265,3.492,3.4265,3.4847,30500.0
2009-06-29 13:00:00,4.77,4.84,4.76,4.81,25400.0,3.4702,3.5211,3.4629,3.4993,25400.0
2009-06-29 13:30:00,4.8,4.81,4.77,4.78,21600.0,3.492,3.4993,3.4702,3.4775,21600.0
2009-06-29 14:00:00,4.77,4.77,4.68,4.69,17100.0,3.4702,3.4702,3.4047,3.412,17100.0
2009-06-29 14:30:00,4.69,4.74,4.69,4.74,15800.0,3.412,3.4484,3.412,3.4484,15800.0
2009-06-29 15:00:00,4.73,4.8,4.73,4.79,29600.0,3.4411,3.492,3.4411,3.4847,29600.0
2009-06-29 15:30:00,4.77,4.81,4.7,4.73,56400.0,3.4702,3.4993,3.4193,3.4411,56400.0
2009-06-30 09:30:00,4.77,4.82,4.72,4.75,11800.0,3.4702,3.5066,3.4338,3.4556,11800.0
2009-06-30 10:00:00,4.74,4.74,4.52,4.56,39400.0,3.4484,3.4484,3.2883,3.3174,39400.0
2009-06-30 10:30:00,4.55,4.57,4.49,4.56,25500.0,3.3101,3.3247,3.2665,3.3174,25500.0
2009-06-30 11:00:00,4.56,4.57,4.49,4.54,37600.0,3.3174,3.3247,3.2665,3.3029,37600.0
2009-06-30 11:30:00,4.56,4.67,4.56,4.61,26700.0,3.3174,3.3974,3.3174,3.3538,26700.0
2009-06-30 12:00:00,4.62,4.62,4.56,4.6,13000.0,3.3611,3.3611,3.3174,3.3465,13000.0
2009-06-30 12:30:00,4.58,4.66,4.56,4.64,48600.0,3.332,3.3902,3.3174,3.3756,48600.0
2009-06-30 13:00:00,4.63,4.64,4.42,4.51,87400.0,3.3683,3.3756,3.2156,3.281,87400.0
2009-06-30 13:30:00,4.52,4.53,4.46,4.47,14800.0,3.2883,3.2956,3.2447,3.2519,14800.0
2009-06-30 14:00:00,4.47,4.47,4.43,4.47,22400.0,3.2519,3.2519,3.2228,3.2519,22400.0
2009-06-30 14:30:00,4.46,4.56,4.44,4.54,48100.0,3.2447,3.3174,3.2301,3.3029,48100.0
2009-06-30 15:00:00,4.52,4.54,4.41,4.41,54600.0,3.2883,3.3029,3.2083,3.2083,54600.0
2009-06-30 15:30:00,4.41,4.47,4.35,4.37,177800.0,3.2083,3.2519,3.1646,3.1792,177800.0
2009-07-01 09:30:00,4.43,4.55,4.38,4.53,39900.0,3.2228,3.3101,3.1865,3.2956,39900.0
2009-07-01 10:00:00,4.54,4.55,4.41,4.49,24900.0,3.3029,3.3101,3.2083,3.2665,24900.0
2009-07-01 10:30:00,4.49,4.49,4.45,4.45,12600.0,3.2665,3.2665,3.2374,3.2374,12600.0
2009-07-01 11:00:00,4.46,4.46,4.39,4.4,25200.0,3.2447,3.2447,3.1937,3.201,25200.0
2009-07-01 11:30:00,4.41,4.42,4.38,4.41,12500.0,3.2083,3.2156,3.1865,3.2083,12500.0
2009-07-01 12:00:00,4.42,4.44,4.41,4.43,6300.0,3.2156,3.2301,3.2083,3.2228,6300.0
2009-07-01 12:30:00,4.43,4.43,4.42,4.43,4600.0,3.2228,3.2228,3.2156,3.2228,4600.0
2009-07-01 13:00:00,4.42,4.46,4.42,4.46,11900.0,3.2156,3.2447,3.2156,3.2447,11900.0
2009-07-01 13:30:00,4.45,4.5,4.44,4.49,16700.0,3.2374,3.2738,3.2301,3.2665,16700.0
2009-07-01 14:00:00,4.48,4.49,4.46,4.46,8500.0,3.2592,3.2665,3.2447,3.2447,8500.0
2009-07-01 14:30:00,4.46,4.47,4.45,4.45,12800.0,3.2447,3.2519,3.2374,3.2374,12800.0
2009-07-01 15:00:00,4.46,4.5,4.46,4.47,15000.0,3.2447,3.2738,3.2447,3.2519,15000.0
2009-07-01 15:30:00,4.45,4.51,4.43,4.45,50300.0,3.2374,3.281,3.2228,3.2374,50300.0
2009-07-02 09:30:00,4.36,4.45,4.3,4.39,42200.0,3.1719,3.2374,3.1283,3.1937,42200.0
2009-07-02 10:00:00,4.39,4.41,4.36,4.37,5700.0,3.1937,3.2083,3.1719,3.1792,5700.0
2009-07-02 10:30:00,4.39,4.4,4.34,4.36,12400.0,3.1937,3.201,3.1574,3.1719,12400.0
2009-07-02 11:00:00,4.33,4.33,4.22,4.22,18300.0,3.1501,3.1501,3.0701,3.0701,18300.0
2009-07-02 11:30:00,4.22,4.22,4.17,4.17,43900.0,3.0701,3.0701,3.0337,3.0337,43900.0
2009-07-02 12:00:00,4.17,4.19,4.16,4.18,46700.0,3.0337,3.0482,3.0264,3.041,46700.0
2009-07-02 12:30:00,4.18,4.19,4.17,4.17,19300.0,3.041,3.0482,3.0337,3.0337,19300.0
2009-07-02 13:00:00,4.18,4.26,4.16,4.23,64100.0,3.041,3.0992,3.0264,3.0773,64100.0
2009-07-02 13:30:00,4.23,4.31,4.23,4.24,44800.0,3.0773,3.1355,3.0773,3.0846,44800.0
2009-07-02 14:00:00,4.24,4.29,4.24,4.27,20500.0,3.0846,3.121,3.0846,3.1064,20500.0
2009-07-02 14:30:00,4.27,4.29,4.27,4.28,13900.0,3.1064,3.121,3.1064,3.1137,13900.0
2009-07-02 15:00:00,4.28,4.31,4.27,4.27,56400.0,3.1137,3.1355,3.1064,3.1064,56400.0
2009-07-02 15:30:00,4.27,4.3,4.22,4.27,64700.0,3.1064,3.1283,3.0701,3.1064,64700.0
2009-07-06 09:30:00,4.41,4.45,4.32,4.33,38200.0,3.2083,3.2374,3.1428,3.1501,38200.0
2009-07-06 10:00:00,4.34,4.34,4.16,4.17,32200.0,3.1574,3.1574,3.0264,3.0337,32200.0
2009-07-06 10:30:00,4.17,4.17,4.04,4.1,102200.0,3.0337,3.0337,2.9391,2.9828,102200.0
2009-07-06 11:00:00,4.1,4.1,4.04,4.05,26200.0,2.9828,2.9828,2.9391,2.9464,26200.0
2009-07-06 11:30:00,4.05,4.07,4.03,4.05,24900.0,2.9464,2.9609,2.9318,2.9464,24900.0
2009-07-06 12:00:00,4.06,4.08,4.03,4.07,30400.0,2.9537,2.9682,2.9318,2.9609,30400.0
2009-07-06 12:30:00,4.05,4.08,4.05,4.08,13900.0,2.9464,2.9682,2.9464,2.9682,13900.0
2009-07-06 13:00:00,4.08,4.12,4.06,4.11,114700.0,2.9682,2.9973,2.9537,2.99,114700.0
2009-07-06 13:30:00,4.11,4.13,4.1,4.11,25100.0,2.99,3.0046,2.9828,2.99,25100.0
2009-07-06 14:00:00,4.1,4.11,4.03,4.04,25700.0,2.9828,2.99,2.9318,2.9391,25700.0
2009-07-06 14:30:00,4.03,4.06,4.0,4.0,31400.0,2.9318,2.9537,2.91,2.91,31400.0
2009-07-06 15:00:00,4.0,4.05,4.0,4.05,65100.0,2.91,2.9464,2.91,2.9464,65100.0
2009-07-06 15:30:00,4.04,4.09,4.0,4.08,234500.0,2.9391,2.9755,2.91,2.9682,234500.0
2009-07-07 09:30:00,4.08,4.13,3.99,4.05,34500.0,2.9682,3.0046,2.9027,2.9464,34500.0
2009-07-07 10:00:00,4.04,4.04,4.0,4.02,70700.0,2.9391,2.9391,2.91,2.9246,70700.0
2009-07-07 10:30:00,4.02,4.08,4.0,4.01,28600.0,2.9246,2.9682,2.91,2.9173,28600.0
2009-07-07 11:00:00,4.0,4.01,3.96,3.97,59400.0,2.91,2.9173,2.8809,2.8882,59400.0
2009-07-07 11:30:00,3.97,3.98,3.95,3.95,45900.0,2.8882,2.8955,2.8736,2.8736,45900.0
2009-07-07 12:00:00,3.95,3.97,3.95,3.95,36100.0,2.8736,2.8882,2.8736,2.8736,36100.0
2009-07-07 12:30:00,3.96,3.96,3.83,3.9,159700.0,2.8809,2.8809,2.7863,2.8373,159700.0
2009-07-07 13:00:00,3.9,3.93,3.87,3.91,20600.0,2.8373,2.8591,2.8154,2.8445,20600.0
2009-07-07 13:30:00,3.9,3.99,3.9,3.98,34100.0,2.8373,2.9027,2.8373,2.8955,34100.0
2009-07-07 14:00:00,3.99,4.04,3.96,4.04,71500.0,2.9027,2.9391,2.8809,2.9391,71500.0
2009-07-07 14:30:00,4.04,4.07,4.0,4.04,32200.0,2.9391,2.9609,2.91,2.9391,32200.0
2009-07-07 15:00:00,4.04,4.07,4.0,4.06,50600.0,2.9391,2.9609,2.91,2.9537,50600.0
2009-07-07 15:30:00,4.07,4.1,4.02,4.1,77500.0,2.9609,2.9828,2.9246,2.9828,77500.0
2009-07-08 09:30:00,4.15,4.15,3.97,3.97,14900.0,3.0191,3.0191,2.8882,2.8882,14900.0
2009-07-08 10:00:00,3.96,3.99,3.9,3.96,26200.0,2.8809,2.9027,2.8373,2.8809,26200.0
2009-07-08 10:30:00,3.94,3.95,3.9,3.91,16000.0,2.8664,2.8736,2.8373,2.8445,16000.0
2009-07-08 11:00:00,3.9,3.9,3.77,3.77,62900.0,2.8373,2.8373,2.7427,2.7427,62900.0
2009-07-08 11:30:00,3.77,3.79,3.68,3.72,99400.0,2.7427,2.7572,2.6772,2.7063,99400.0
2009-07-08 12:00:00,3.71,3.72,3.65,3.68,58000.0,2.699,2.7063,2.6554,2.6772,58000.0
2009-07-08 12:30:00,3.66,3.68,3.61,3.61,54600.0,2.6627,2.6772,2.6263,2.6263,54600.0
2009-07-08 13:00:00,3.61,3.73,3.61,3.73,27800.0,2.6263,2.7136,2.6263,2.7136,27800.0
2009-07-08 13:30:00,3.73,3.76,3.71,3.74,29300.0,2.7136,2.7354,2.699,2.7209,29300.0
2009-07-08 14:00:00,3.74,3.77,3.69,3.7,55200.0,2.7209,2.7427,2.6845,2.6918,55200.0
2009-07-08 14:30:00,3.69,3.7,3.64,3.66,42800.0,2.6845,2.6918,2.6481,2.6627,42800.0
2009-07-08 15:00:00,3.67,3.71,3.62,3.62,38600.0,2.6699,2.699,2.6336,2.6336,38600.0
2009-07-08 15:30:00,3.62,3.8,3.62,3.75,118600.0,2.6336,2.7645,2.6336,2.7281,118600.0
2009-07-09 09:30:00,3.8,3.88,3.75,3.88,37600.0,2.7645,2.8227,2.7281,2.8227,37600.0
2009-07-09 10:00:00,3.88,3.89,3.8,3.8,22300.0,2.8227,2.83,2.7645,2.7645,22300.0
2009-07-09 10:30:00,3.8,3.84,3.79,3.8,19000.0,2.7645,2.7936,2.7572,2.7645,19000.0
2009-07-09 11:00:00,3.79,3.85,3.78,3.85,11300.0,2.7572,2.8009,2.75,2.8009,11300.0
2009-07-09 11:30:00,3.84,3.86,3.83,3.84,6100.0,2.7936,2.8082,2.7863,2.7936,6100.0
2009-07-09 12:00:00,3.84,3.88,3.84,3.87,4800.0,2.7936,2.8227,2.7936,2.8154,4800.0
2009-07-09 12:30:00,3.88,3.88,3.84,3.84,7400.0,2.8227,2.8227,2.7936,2.7936,7400.0
2009-07-09 13:00:00,3.85,3.86,3.83,3.85,10000.0,2.8009,2.8082,2.7863,2.8009,10000.0
2009-07-09 13:30:00,3.85,3.86,3.84,3.85,3100.0,2.8009,2.8082,2.7936,2.8009,3100.0
2009-07-09 14:00:00,3.85,3.85,3.82,3.83,7400.0,2.8009,2.8009,2.7791,2.7863,7400.0
2009-07-09 14:30:00,3.84,3.88,3.82,3.82,18900.0,2.7936,2.8227,2.7791,2.7791,18900.0
2009-07-09 15:00:00,3.82,3.82,3.76,3.78,32200.0,2.7791,2.7791,2.7354,2.75,32200.0
2009-07-09 15:30:00,3.78,3.8,3.72,3.75,96700.0,2.75,2.7645,2.7063,2.7281,96700.0
2009-07-10 09:30:00,3.68,3.76,3.68,3.68,20300.0,2.6772,2.7354,2.6772,2.6772,20300.0
2009-07-10 10:00:00,3.68,3.78,3.64,3.76,18500.0,2.6772,2.75,2.6481,2.7354,18500.0
2009-07-10 10:30:00,3.75,3.75,3.63,3.63,20500.0,2.7281,2.7281,2.6408,2.6408,20500.0
2009-07-10 11:00:00,3.65,3.67,3.56,3.58,20800.0,2.6554,2.6699,2.5899,2.6045,20800.0
2009-07-10 11:30:00,3.57,3.61,3.52,3.54,13500.0,2.5972,2.6263,2.5608,2.5754,13500.0
2009-07-10 12:00:00,3.53,3.58,3.53,3.57,14000.0,2.5681,2.6045,2.5681,2.5972,14000.0
2009-07-10 12:30:00,3.57,3.63,3.57,3.57,27600.0,2.5972,2.6408,2.5972,2.5972,27600.0
2009-07-10 13:00:00,3.58,3.6,3.58,3.59,3400.0,2.6045,2.619,2.6045,2.6117,3400.0
2009-07-10 13:30:00,3.6,3.65,3.59,3.64,5000.0,2.619,2.6554,2.6117,2.6481,5000.0
2009-07-10 14:00:00,3.65,3.65,3.58,3.59,28700.0,2.6554,2.6554,2.6045,2.6117,28700.0
2009-07-10 14:30:00,3.59,3.63,3.59,3.62,10300.0,2.6117,2.6408,2.6117,2.6336,10300.0
2009-07-10 15:00:00,3.62,3.63,3.6,3.62,17600.0,2.6336,2.6408,2.619,2.6336,17600.0
2009-07-10 15:30:00,3.62,3.71,3.62,3.7,38400.0,2.6336,2.699,2.6336,2.6918,38400.0
2009-07-13 09:30:00,3.75,3.83,3.71,3.82,27100.0,2.7281,2.7863,2.699,2.7791,27100.0
2009-07-13 10:00:00,3.82,3.87,3.78,3.86,19500.0,2.7791,2.8154,2.75,2.8082,19500.0
2009-07-13 10:30:00,3.86,3.9,3.86,3.87,10100.0,2.8082,2.8373,2.8082,2.8154,10100.0
2009-07-13 11:00:00,3.87,3.97,3.86,3.97,49800.0,2.8154,2.8882,2.8082,2.8882,49800.0
2009-07-13 11:30:00,3.96,4.11,3.96,4.11,58000.0,2.8809,2.99,2.8809,2.99,58000.0
2009-07-13 12:00:00,4.11,4.14,4.1,4.11,37500.0,2.99,3.0119,2.9828,2.99,37500.0
2009-07-13 12:30:00,4.12,4.21,4.12,4.17,46500.0,2.9973,3.0628,2.9973,3.0337,46500.0
2009-07-13 13:00:00,4.16,4.19,4.15,4.17,18200.0,3.0264,3.0482,3.0191,3.0337,18200.0
2009-07-13 13:30:00,4.17,4.24,4.15,4.23,45100.0,3.0337,3.0846,3.0191,3.0773,45100.0
2009-07-13 14:00:00,4.23,4.23,4.19,4.19,28400.0,3.0773,3.0773,3.0482,3.0482,28400.0
2009-07-13 14:30:00,4.2,4.21,4.16,4.21,23900.0,3.0555,3.0628,3.0264,3.0628,23900.0
2009-07-13 15:00:00,4.21,4.24,4.19,4.21,28400.0,3.0628,3.0846,3.0482,3.0628,28400.0
2009-07-13 15:30:00,4.21,4.3,4.19,4.28,92300.0,3.0628,3.1283,3.0482,3.1137,92300.0
2009-07-14 09:30:00,4.28,4.31,4.18,4.23,26100.0,3.1137,3.1355,3.041,3.0773,26100.0
2009-07-14 10:00:00,4.21,4.26,4.16,4.16,19700.0,3.0628,3.0992,3.0264,3.0264,19700.0
2009-07-14 10:30:00,4.17,4.18,4.08,4.18,26100.0,3.0337,3.041,2.9682,3.041,26100.0
2009-07-14 11:00:00,4.16,4.3,4.16,4.3,19800.0,3.0264,3.1283,3.0264,3.1283,19800.0
2009-07-14 11:30:00,4.3,4.34,4.27,4.34,23700.0,3.1283,3.1574,3.1064,3.1574,23700.0
2009-07-14 12:00:00,4.35,4.39,4.34,4.36,11900.0,3.1646,3.1937,3.1574,3.1719,11900.0
2009-07-14 12:30:00,4.36,4.37,4.33,4.35,12100.0,3.1719,3.1792,3.1501,3.1646,12100.0
2009-07-14 13:00:00,4.36,4.36,4.31,4.32,5800.0,3.1719,3.1719,3.1355,3.1428,5800.0
2009-07-14 13:30:00,4.33,4.37,4.33,4.36,10600.0,3.1501,3.1792,3.1501,3.1719,10600.0
2009-07-14 14:00:00,4.35,4.35,4.29,4.29,24200.0,3.1646,3.1646,3.121,3.121,24200.0
2009-07-14 14:30:00,4.29,4.36,4.28,4.36,11100.0,3.121,3.1719,3.1137,3.1719,11100.0
2009-07-14 15:00:00,4.35,4.37,4.33,4.35,9300.0,3.1646,3.1792,3.1501,3.1646,9300.0
2009-07-14 15:30:00,4.34,4.36,4.33,4.36,17800.0,3.1574,3.1719,3.1501,3.1719,17800.0
2009-07-15 09:30:00,4.45,4.47,4.38,4.43,20700.0,3.2374,3.2519,3.1865,3.2228,20700.0
2009-07-15 10:00:00,4.43,4.45,4.39,4.45,17900.0,3.2228,3.2374,3.1937,3.2374,17900.0
2009-07-15 10:30:00,4.45,4.47,4.44,4.45,18400.0,3.2374,3.2519,3.2301,3.2374,18400.0
2009-07-15 11:00:00,4.45,4.55,4.44,4.55,38100.0,3.2374,3.3101,3.2301,3.3101,38100.0
2009-07-15 11:30:00,4.54,4.62,4.53,4.58,41900.0,3.3029,3.3611,3.2956,3.332,41900.0
2009-07-15 12:00:00,4.59,4.6,4.57,4.6,17900.0,3.3392,3.3465,3.3247,3.3465,17900.0
2009-07-15 12:30:00,4.6,4.6,4.53,4.55,37200.0,3.3465,3.3465,3.2956,3.3101,37200.0
2009-07-15 13:00:00,4.57,4.61,4.57,4.6,9500.0,3.3247,3.3538,3.3247,3.3465,9500.0
2009-07-15 13:30:00,4.61,4.65,4.6,4.61,15600.0,3.3538,3.3829,3.3465,3.3538,15600.0
2009-07-15 14:00:00,4.62,4.68,4.61,4.66,19300.0,3.3611,3.4047,3.3538,3.3902,19300.0
2009-07-15 14:30:00,4.68,4.69,4.66,4.67,33400.0,3.4047,3.412,3.3902,3.3974,33400.0
2009-07-15 15:00:00,4.68,4.7,4.61,4.61,46100.0,3.4047,3.4193,3.3538,3.3538,46100.0
2009-07-15 15:30:00,4.61,4.63,4.58,4.59,53800.0,3.3538,3.3683,3.332,3.3392,53800.0
2009-07-16 09:30:00,4.57,4.57,4.47,4.47,24500.0,3.3247,3.3247,3.2519,3.2519,24500.0
2009-07-16 10:00:00,4.47,4.48,4.4,4.46,25000.0,3.2519,3.2592,3.201,3.2447,25000.0
2009-07-16 10:30:00,4.45,4.45,4.4,4.41,21200.0,3.2374,3.2374,3.201,3.2083,21200.0
2009-07-16 11:00:00,4.41,4.42,4.27,4.32,69800.0,3.2083,3.2156,3.1064,3.1428,69800.0
2009-07-16 11:30:00,4.32,4.32,4.28,4.29,27200.0,3.1428,3.1428,3.1137,3.121,27200.0
2009-07-16 12:00:00,4.3,4.31,4.29,4.29,22900.0,3.1283,3.1355,3.121,3.121,22900.0
2009-07-16 12:30:00,4.29,4.36,4.28,4.31,28800.0,3.121,3.1719,3.1137,3.1355,28800.0
2009-07-16 13:00:00,4.31,4.32,4.3,4.31,16500.0,3.1355,3.1428,3.1283,3.1355,16500.0
2009-07-16 13:30:00,4.3,4.31,4.29,4.31,25800.0,3.1283,3.1355,3.121,3.1355,25800.0
2009-07-16 14:00:00,4.32,4.38,4.31,4.38,60900.0,3.1428,3.1865,3.1355,3.1865,60900.0
2009-07-16 14:30:00,4.37,4.39,4.35,4.36,35600.0,3.1792,3.1937,3.1646,3.1719,35600.0
2009-07-16 15:00:00,4.36,4.38,4.34,4.35,49900.0,3.1719,3.1865,3.1574,3.1646,49900.0
2009-07-16 15:30:00,4.36,4.44,4.34,4.39,146900.0,3.1719,3.2301,3.1574,3.1937,146900.0
2009-07-17 09:30:00,4.33,4.4,4.25,4.31,56600.0,3.1501,3.201,3.0919,3.1355,56600.0
2009-07-17 10:00:00,4.3,4.32,4.24,4.24,20600.0,3.1283,3.1428,3.0846,3.0846,20600.0
2009-07-17 10:30:00,4.22,4.22,4.11,4.17,63600.0,3.0701,3.0701,2.99,3.0337,63600.0
2009-07-17 11:00:00,4.18,4.18,4.11,4.12,31900.0,3.041,3.041,2.99,2.9973,31900.0
2009-07-17 11:30:00,4.12,4.12,4.02,4.03,48700.0,2.9973,2.9973,2.9246,2.9318,48700.0
2009-07-17 12:00:00,4.03,4.08,4.0,4.07,46700.0,2.9318,2.9682,2.91,2.9609,46700.0
2009-07-17 12:30:00,4.07,4.11,4.07,4.07,19900.0,2.9609,2.99,2.9609,2.9609,19900.0
2009-07-17 13:00:00,4.08,4.12,4.05,4.09,17600.0,2.9682,2.9973,2.9464,2.9755,17600.0
2009-07-17 13:30:00,4.08,4.13,4.08,4.08,28200.0,2.9682,3.0046,2.9682,2.9682,28200.0
2009-07-17 14:00:00,4.08,4.09,4.07,4.07,14900.0,2.9682,2.9755,2.9609,2.9609,14900.0
2009-07-17 14:30:00,4.07,4.08,4.05,4.05,26400.0,2.9609,2.9682,2.9464,2.9464,26400.0
2009-07-17 15:00:00,4.06,4.06,4.04,4.04,17100.0,2.9537,2.9537,2.9391,2.9391,17100.0
2009-07-17 15:30:00,4.04,4.11,4.01,4.09,54100.0,2.9391,2.99,2.9173,2.9755,54100.0
2009-07-20 09:30:00,4.31,4.45,4.24,4.34,85700.0,3.1355,3.2374,3.0846,3.1574,85700.0
2009-07-20 10:00:00,4.35,4.39,4.33,4.35,71700.0,3.1646,3.1937,3.1501,3.1646,71700.0
2009-07-20 10:30:00,4.35,4.35,4.23,4.26,151700.0,3.1646,3.1646,3.0773,3.0992,151700.0
2009-07-20 11:00:00,4.27,4.27,4.22,4.23,23600.0,3.1064,3.1064,3.0701,3.0773,23600.0
2009-07-20 11:30:00,4.23,4.23,4.19,4.2,31800.0,3.0773,3.0773,3.0482,3.0555,31800.0
2009-07-20 12:00:00,4.2,4.22,4.2,4.21,14300.0,3.0555,3.0701,3.0555,3.0628,14300.0
2009-07-20 12:30:00,4.22,4.23,4.17,4.17,20800.0,3.0701,3.0773,3.0337,3.0337,20800.0
2009-07-20 13:00:00,4.18,4.18,4.08,4.1,57700.0,3.041,3.041,2.9682,2.9828,57700.0
2009-07-20 13:30:00,4.11,4.12,4.1,4.12,9800.0,2.99,2.9973,2.9828,2.9973,9800.0
2009-07-20 14:00:00,4.11,4.11,4.09,4.09,16300.0,2.99,2.99,2.9755,2.9755,16300.0
2009-07-20 14:30:00,4.08,4.09,4.06,4.07,19000.0,2.9682,2.9755,2.9537,2.9609,19000.0
2009-07-20 15:00:00,4.08,4.16,4.07,4.13,22600.0,2.9682,3.0264,2.9609,3.0046,22600.0
2009-07-20 15:30:00,4.13,4.16,4.11,4.13,42000.0,3.0046,3.0264,2.99,3.0046,42000.0
2009-07-21 09:30:00,4.18,4.21,4.01,4.04,47200.0,3.041,3.0628,2.9173,2.9391,47200.0
2009-07-21 10:00:00,4.06,4.07,4.0,4.06,69700.0,2.9537,2.9609,2.91,2.9537,69700.0
2009-07-21 10:30:00,4.05,4.1,4.04,4.1,20300.0,2.9464,2.9828,2.9391,2.9828,20300.0
2009-07-21 11:00:00,4.09,4.1,4.05,4.06,15900.0,2.9755,2.9828,2.9464,2.9537,15900.0
2009-07-21 11:30:00,4.07,4.07,4.0,4.01,16400.0,2.9609,2.9609,2.91,2.9173,16400.0
2009-07-21 12:00:00,4.0,4.02,3.99,4.0,26400.0,2.91,2.9246,2.9027,2.91,26400.0
2009-07-21 12:30:00,3.99,4.01,3.95,3.96,30900.0,2.9027,2.9173,2.8736,2.8809,30900.0
2009-07-21 13:00:00,3.96,3.96,3.92,3.96,45600.0,2.8809,2.8809,2.8518,2.8809,45600.0
2009-07-21 13:30:00,3.97,3.97,3.94,3.95,22800.0,2.8882,2.8882,2.8664,2.8736,22800.0
2009-07-21 14:00:00,3.95,3.95,3.94,3.94,5800.0,2.8736,2.8736,2.8664,2.8664,5800.0
2009-07-21 14:30:00,3.94,3.98,3.94,3.95,24100.0,2.8664,2.8955,2.8664,2.8736,24100.0
2009-07-21 15:00:00,3.97,3.97,3.94,3.95,63300.0,2.8882,2.8882,2.8664,2.8736,63300.0
2009-07-21 15:30:00,3.95,3.97,3.94,3.94,60600.0,2.8736,2.8882,2.8664,2.8664,60600.0
2009-07-22 09:30:00,3.9,3.91,3.8,3.85,64500.0,2.8373,2.8445,2.7645,2.8009,64500.0
2009-07-22 10:00:00,3.86,3.9,3.8,3.81,27900.0,2.8082,2.8373,2.7645,2.7718,27900.0
2009-07-22 10:30:00,3.81,3.88,3.8,3.84,54600.0,2.7718,2.8227,2.7645,2.7936,54600.0
2009-07-22 11:00:00,3.84,3.85,3.83,3.83,11200.0,2.7936,2.8009,2.7863,2.7863,11200.0
2009-07-22 11:30:00,3.83,3.84,3.82,3.82,11400.0,2.7863,2.7936,2.7791,2.7791,11400.0
2009-07-22 12:00:00,3.83,3.84,3.81,3.83,12000.0,2.7863,2.7936,2.7718,2.7863,12000.0
2009-07-22 12:30:00,3.83,3.89,3.83,3.88,61500.0,2.7863,2.83,2.7863,2.8227,61500.0
2009-07-22 13:00:00,3.89,3.91,3.87,3.87,41100.0,2.83,2.8445,2.8154,2.8154,41100.0
2009-07-22 13:30:00,3.86,3.9,3.85,3.88,22300.0,2.8082,2.8373,2.8009,2.8227,22300.0
2009-07-22 14:00:00,3.88,3.89,3.84,3.85,16700.0,2.8227,2.83,2.7936,2.8009,16700.0
2009-07-22 14:30:00,3.85,3.87,3.85,3.85,15500.0,2.8009,2.8154,2.8009,2.8009,15500.0
2009-07-22 15:00:00,3.86,3.88,3.83,3.84,49900.0,2.8082,2.8227,2.7863,2.7936,49900.0
2009-07-22 15:30:00,3.84,3.87,3.77,3.8,99200.0,2.7936,2.8154,2.7427,2.7645,99200.0
2009-07-23 09:30:00,3.83,3.99,3.78,3.98,33200.0,2.7863,2.9027,2.75,2.8955,33200.0
2009-07-23 10:00:00,3.98,4.1,3.98,4.1,34400.0,2.8955,2.9828,2.8955,2.9828,34400.0
2009-07-23 10:30:00,4.1,4.19,4.09,4.14,77100.0,2.9828,3.0482,2.9755,3.0119,77100.0
2009-07-23 11:00:00,4.15,4.17,4.11,4.11,46300.0,3.0191,3.0337,2.99,2.99,46300.0
2009-07-23 11:30:00,4.12,4.13,3.99,4.09,63800.0,2.9973,3.0046,2.9027,2.9755,63800.0
2009-07-23 12:00:00,4.11,4.15,4.1,4.15,10300.0,2.99,3.0191,2.9828,3.0191,10300.0
2009-07-23 12:30:00,4.14,4.15,4.1,4.14,31700.0,3.0119,3.0191,2.9828,3.0119,31700.0
2009-07-23 13:00:00,4.13,4.15,4.13,4.13,12700.0,3.0046,3.0191,3.0046,3.0046,12700.0
2009-07-23 13:30:00,4.13,4.14,4.09,4.09,17000.0,3.0046,3.0119,2.9755,2.9755,17000.0
2009-07-23 14:00:00,4.09,4.11,4.09,4.11,14900.0,2.9755,2.99,2.9755,2.99,14900.0
2009-07-23 14:30:00,4.11,4.13,4.1,4.12,20500.0,2.99,3.0046,2.9828,2.9973,20500.0
2009-07-23 15:00:00,4.11,4.17,4.11,4.11,49700.0,2.99,3.0337,2.99,2.99,49700.0
2009-07-23 15:30:00,4.11,4.14,4.07,4.1,70200.0,2.99,3.0119,2.9609,2.9828,70200.0
2009-07-24 09:30:00,4.03,4.07,3.99,3.99,26800.0,2.9318,2.9609,2.9027,2.9027,26800.0
2009-07-24 10:00:00,3.98,4.11,3.94,4.11,15700.0,2.8955,2.99,2.8664,2.99,15700.0
2009-07-24 10:30:00,4.09,4.13,4.08,4.08,15600.0,2.9755,3.0046,2.9682,2.9682,15600.0
2009-07-24 11:00:00,4.08,4.11,4.08,4.11,8600.0,2.9682,2.99,2.9682,2.99,8600.0
2009-07-24 11:30:00,4.1,4.13,4.1,4.12,13800.0,2.9828,3.0046,2.9828,2.9973,13800.0
2009-07-24 12:00:00,4.12,4.19,4.11,4.19,28100.0,2.9973,3.0482,2.99,3.0482,28100.0
2009-07-24 12:30:00,4.19,4.2,4.16,4.17,14300.0,3.0482,3.0555,3.0264,3.0337,14300.0
2009-07-24 13:00:00,4.15,4.19,4.15,4.18,14900.0,3.0191,3.0482,3.0191,3.041,14900.0
2009-07-24 13:30:00,4.18,4.22,4.18,4.22,12800.0,3.041,3.0701,3.041,3.0701,12800.0
2009-07-24 14:00:00,4.21,4.24,4.2,4.2,28200.0,3.0628,3.0846,3.0555,3.0555,28200.0
2009-07-24 14:30:00,4.2,4.21,4.17,4.17,9100.0,3.0555,3.0628,3.0337,3.0337,9100.0
2009-07-24 15:00:00,4.18,4.2,4.17,4.18,8300.0,3.041,3.0555,3.0337,3.041,8300.0
2009-07-24 15:30:00,4.17,4.19,4.16,4.18,31600.0,3.0337,3.0482,3.0264,3.041,31600.0
2009-07-27 09:30:00,4.19,4.24,4.14,4.18,19900.0,3.0482,3.0846,3.0119,3.041,19900.0
2009-07-27 10:00:00,4.21,4.29,4.2,4.22,24400.0,3.0628,3.121,3.0555,3.0701,24400.0
2009-07-27 10:30:00,4.22,4.23,4.2,4.23,13700.0,3.0701,3.0773,3.0555,3.0773,13700.0
2009-07-27 11:00:00,4.23,4.26,4.23,4.26,8700.0,3.0773,3.0992,3.0773,3.0992,8700.0
2009-07-27 11:30:00,4.26,4.28,4.25,4.26,21100.0,3.0992,3.1137,3.0919,3.0992,21100.0
2009-07-27 12:00:00,4.27,4.32,4.26,4.31,21100.0,3.1064,3.1428,3.0992,3.1355,21100.0
2009-07-27 12:30:00,4.32,4.32,4.3,4.3,19600.0,3.1428,3.1428,3.1283,3.1283,19600.0
2009-07-27 13:00:00,4.29,4.3,4.29,4.3,6600.0,3.121,3.1283,3.121,3.1283,6600.0
2009-07-27 13:30:00,4.29,4.3,4.29,4.29,12900.0,3.121,3.1283,3.121,3.121,12900.0
2009-07-27 14:00:00,4.3,4.32,4.29,4.3,15900.0,3.1283,3.1428,3.121,3.1283,15900.0
2009-07-27 14:30:00,4.3,4.3,4.29,4.3,13600.0,3.1283,3.1283,3.121,3.1283,13600.0
2009-07-27 15:00:00,4.3,4.34,4.25,4.3,19500.0,3.1283,3.1574,3.0919,3.1283,19500.0
2009-07-27 15:30:00,4.27,4.32,4.24,4.31,48000.0,3.1064,3.1428,3.0846,3.1355,48000.0
2009-07-28 09:30:00,4.19,4.28,4.19,4.24,16600.0,3.0482,3.1137,3.0482,3.0846,16600.0
2009-07-28 10:00:00,4.24,4.29,4.23,4.29,16100.0,3.0846,3.121,3.0773,3.121,16100.0
2009-07-28 10:30:00,4.3,4.38,4.28,4.36,36300.0,3.1283,3.1865,3.1137,3.1719,36300.0
2009-07-28 11:00:00,4.37,4.38,4.31,4.31,21100.0,3.1792,3.1865,3.1355,3.1355,21100.0
2009-07-28 11:30:00,4.3,4.3,4.23,4.23,25300.0,3.1283,3.1283,3.0773,3.0773,25300.0
2009-07-28 12:00:00,4.23,4.23,4.16,4.16,17200.0,3.0773,3.0773,3.0264,3.0264,17200.0
2009-07-28 12:30:00,4.17,4.18,4.15,4.18,18900.0,3.0337,3.041,3.0191,3.041,18900.0
2009-07-28 13:00:00,4.17,4.17,4.14,4.16,11500.0,3.0337,3.0337,3.0119,3.0264,11500.0
2009-07-28 13:30:00,4.16,4.22,4.16,4.21,18500.0,3.0264,3.0701,3.0264,3.0628,18500.0
2009-07-28 14:00:00,4.2,4.22,4.19,4.2,9600.0,3.0555,3.0701,3.0482,3.0555,9600.0
2009-07-28 14:30:00,4.2,4.22,4.18,4.18,20500.0,3.0555,3.0701,3.041,3.041,20500.0
2009-07-28 15:00:00,4.19,4.24,4.18,4.23,39900.0,3.0482,3.0846,3.041,3.0773,39900.0
2009-07-28 15:30:00,4.23,4.27,4.2,4.2,89900.0,3.0773,3.1064,3.0555,3.0555,89900.0
2009-07-29 09:30:00,4.14,4.2,4.09,4.16,20300.0,3.0119,3.0555,2.9755,3.0264,20300.0
2009-07-29 10:00:00,4.15,4.15,4.08,4.08,58800.0,3.0191,3.0191,2.9682,2.9682,58800.0
2009-07-29 10:30:00,4.08,4.08,4.02,4.06,35600.0,2.9682,2.9682,2.9246,2.9537,35600.0
2009-07-29 11:00:00,4.06,4.08,4.05,4.05,14100.0,2.9537,2.9682,2.9464,2.9464,14100.0
2009-07-29 11:30:00,4.05,4.07,4.05,4.06,10400.0,2.9464,2.9609,2.9464,2.9537,10400.0
2009-07-29 12:00:00,4.06,4.07,4.05,4.06,13000.0,2.9537,2.9609,2.9464,2.9537,13000.0
2009-07-29 12:30:00,4.05,4.06,4.05,4.06,8300.0,2.9464,2.9537,2.9464,2.9537,8300.0
2009-07-29 13:00:00,4.06,4.07,4.04,4.04,41500.0,2.9537,2.9609,2.9391,2.9391,41500.0
2009-07-29 13:30:00,4.05,4.07,4.03,4.05,22300.0,2.9464,2.9609,2.9318,2.9464,22300.0
2009-07-29 14:00:00,4.04,4.06,4.04,4.05,21400.0,2.9391,2.9537,2.9391,2.9464,21400.0
2009-07-29 14:30:00,4.04,4.05,4.02,4.02,9300.0,2.9391,2.9464,2.9246,2.9246,9300.0
2009-07-29 15:00:00,4.02,4.03,4.01,4.01,19600.0,2.9246,2.9318,2.9173,2.9173,19600.0
2009-07-29 15:30:00,4.02,4.06,4.01,4.03,26700.0,2.9246,2.9537,2.9173,2.9318,26700.0
2009-07-30 09:30:00,4.14,4.15,4.06,4.13,78100.0,3.0119,3.0191,2.9537,3.0046,78100.0
2009-07-30 10:00:00,4.13,4.14,4.01,4.08,103800.0,3.0046,3.0119,2.9173,2.9682,103800.0
2009-07-30 10:30:00,4.1,4.17,4.1,4.15,41400.0,2.9828,3.0337,2.9828,3.0191,41400.0
2009-07-30 11:00:00,4.16,4.16,4.09,4.14,21200.0,3.0264,3.0264,2.9755,3.0119,21200.0
2009-07-30 11:30:00,4.14,4.15,4.07,4.11,24000.0,3.0119,3.0191,2.9609,2.99,24000.0
2009-07-30 12:00:00,4.11,4.12,4.08,4.08,13300.0,2.99,2.9973,2.9682,2.9682,13300.0
2009-07-30 12:30:00,4.08,4.1,4.04,4.04,33600.0,2.9682,2.9828,2.9391,2.9391,33600.0
2009-07-30 13:00:00,4.05,4.09,4.01,4.08,27000.0,2.9464,2.9755,2.9173,2.9682,27000.0
2009-07-30 13:30:00,4.08,4.16,4.08,4.13,39300.0,2.9682,3.0264,2.9682,3.0046,39300.0
2009-07-30 14:00:00,4.13,4.14,4.09,4.13,27400.0,3.0046,3.0119,2.9755,3.0046,27400.0
2009-07-30 14:30:00,4.13,4.14,4.11,4.13,15100.0,3.0046,3.0119,2.99,3.0046,15100.0
2009-07-30 15:00:00,4.13,4.26,4.13,4.25,53800.0,3.0046,3.0992,3.0046,3.0919,53800.0
2009-07-30 15:30:00,4.24,4.24,4.14,4.18,63100.0,3.0846,3.0846,3.0119,3.041,63100.0
2009-07-31 09:30:00,4.17,4.22,4.09,4.11,49400.0,3.0337,3.0701,2.9755,2.99,49400.0
2009-07-31 10:00:00,4.1,4.16,4.07,4.12,36400.0,2.9828,3.0264,2.9609,2.9973,36400.0
2009-07-31 10:30:00,4.13,4.13,4.07,4.07,29000.0,3.0046,3.0046,2.9609,2.9609,29000.0
2009-07-31 11:00:00,4.09,4.09,4.05,4.07,31600.0,2.9755,2.9755,2.9464,2.9609,31600.0
2009-07-31 11:30:00,4.06,4.11,4.05,4.05,38800.0,2.9537,2.99,2.9464,2.9464,38800.0
2009-07-31 12:00:00,4.06,4.1,4.05,4.09,36100.0,2.9537,2.9828,2.9464,2.9755,36100.0
2009-07-31 12:30:00,4.09,4.17,4.09,4.14,31400.0,2.9755,3.0337,2.9755,3.0119,31400.0
2009-07-31 13:00:00,4.14,4.19,4.13,4.18,55600.0,3.0119,3.0482,3.0046,3.041,55600.0
2009-07-31 13:30:00,4.18,4.18,4.09,4.12,58600.0,3.041,3.041,2.9755,2.9973,58600.0
2009-07-31 14:00:00,4.12,4.19,4.12,4.19,31300.0,2.9973,3.0482,2.9973,3.0482,31300.0
2009-07-31 14:30:00,4.18,4.19,4.13,4.16,69900.0,3.041,3.0482,3.0046,3.0264,69900.0
2009-07-31 15:00:00,4.16,4.2,4.15,4.17,81200.0,3.0264,3.0555,3.0191,3.0337,81200.0
2009-07-31 15:30:00,4.16,4.22,4.15,4.19,86900.0,3.0264,3.0701,3.0191,3.0482,86900.0
2009-08-03 09:30:00,4.34,4.35,4.22,4.26,31300.0,3.1574,3.1646,3.0701,3.0992,31300.0
2009-08-03 10:00:00,4.26,4.38,4.26,4.38,79300.0,3.0992,3.1865,3.0992,3.1865,79300.0
2009-08-03 10:30:00,4.38,4.4,4.35,4.36,40600.0,3.1865,3.201,3.1646,3.1719,40600.0
2009-08-03 11:00:00,4.36,4.37,4.3,4.32,14300.0,3.1719,3.1792,3.1283,3.1428,14300.0
2009-08-03 11:30:00,4.32,4.33,4.3,4.31,13800.0,3.1428,3.1501,3.1283,3.1355,13800.0
2009-08-03 12:00:00,4.32,4.33,4.32,4.32,14900.0,3.1428,3.1501,3.1428,3.1428,14900.0
2009-08-03 12:30:00,4.31,4.35,4.31,4.33,11600.0,3.1355,3.1646,3.1355,3.1501,11600.0
2009-08-03 13:00:00,4.33,4.34,4.31,4.33,9200.0,3.1501,3.1574,3.1355,3.1501,9200.0
2009-08-03 13:30:00,4.34,4.36,4.33,4.34,10700.0,3.1574,3.1719,3.1501,3.1574,10700.0
2009-08-03 14:00:00,4.34,4.36,4.34,4.36,17800.0,3.1574,3.1719,3.1574,3.1719,17800.0
2009-08-03 14:30:00,4.36,4.39,4.34,4.35,28200.0,3.1719,3.1937,3.1574,3.1646,28200.0
2009-08-03 15:00:00,4.35,4.41,4.35,4.41,34400.0,3.1646,3.2083,3.1646,3.2083,34400.0
2009-08-03 15:30:00,4.4,4.44,4.39,4.41,120600.0,3.201,3.2301,3.1937,3.2083,120600.0
2009-08-04 09:30:00,4.42,4.65,4.33,4.65,107500.0,3.2156,3.3829,3.1501,3.3829,107500.0
2009-08-04 10:00:00,4.65,4.75,4.48,4.49,150500.0,3.3829,3.4556,3.2592,3.2665,150500.0
2009-08-04 10:30:00,4.51,4.64,4.48,4.62,105700.0,3.281,3.3756,3.2592,3.3611,105700.0
2009-08-04 11:00:00,4.63,4.75,4.62,4.75,60500.0,3.3683,3.4556,3.3611,3.4556,60500.0
2009-08-04 11:30:00,4.76,4.79,4.76,4.79,70300.0,3.4629,3.4847,3.4629,3.4847,70300.0
2009-08-04 12:00:00,4.79,4.92,4.78,4.91,177900.0,3.4847,3.5793,3.4775,3.572,177900.0
2009-08-04 12:30:00,4.91,4.92,4.82,4.85,66700.0,3.572,3.5793,3.5066,3.5284,66700.0
2009-08-04 13:00:00,4.86,4.96,4.82,4.95,67900.0,3.5357,3.6084,3.5066,3.6011,67900.0
2009-08-04 13:30:00,4.94,4.96,4.81,4.82,38200.0,3.5939,3.6084,3.4993,3.5066,38200.0
2009-08-04 14:00:00,4.83,4.89,4.83,4.88,22600.0,3.5138,3.5575,3.5138,3.5502,22600.0
2009-08-04 14:30:00,4.88,4.93,4.87,4.89,54400.0,3.5502,3.5866,3.5429,3.5575,54400.0
2009-08-04 15:00:00,4.89,4.93,4.88,4.91,53700.0,3.5575,3.5866,3.5502,3.572,53700.0
2009-08-04 15:30:00,4.91,4.93,4.76,4.81,122800.0,3.572,3.5866,3.4629,3.4993,122800.0
2009-08-05 09:30:00,5.27,5.48,4.96,5.17,535400.0,3.8339,3.9867,3.6084,3.7612,535400.0
2009-08-05 10:00:00,5.16,5.34,4.9,5.24,193200.0,3.7539,3.8849,3.5648,3.8121,193200.0
2009-08-05 10:30:00,5.24,5.28,5.12,5.19,101900.0,3.8121,3.8412,3.7248,3.7757,101900.0
2009-08-05 11:00:00,5.19,5.23,5.16,5.2,41700.0,3.7757,3.8048,3.7539,3.783,41700.0
2009-08-05 11:30:00,5.19,5.42,5.19,5.34,112800.0,3.7757,3.9431,3.7757,3.8849,112800.0
2009-08-05 12:00:00,5.35,5.4,5.33,5.35,64500.0,3.8921,3.9285,3.8776,3.8921,64500.0
2009-08-05 12:30:00,5.35,5.37,5.25,5.26,55700.0,3.8921,3.9067,3.8194,3.8267,55700.0
2009-08-05 13:00:00,5.26,5.29,5.05,5.19,112600.0,3.8267,3.8485,3.6739,3.7757,112600.0
2009-08-05 13:30:00,5.19,5.24,5.17,5.2,51100.0,3.7757,3.8121,3.7612,3.783,51100.0
2009-08-05 14:00:00,5.2,5.22,5.17,5.21,50100.0,3.783,3.7976,3.7612,3.7903,50100.0
2009-08-05 14:30:00,5.22,5.32,5.21,5.29,68400.0,3.7976,3.8703,3.7903,3.8485,68400.0
2009-08-05 15:00:00,5.28,5.33,5.18,5.26,65200.0,3.8412,3.8776,3.7685,3.8267,65200.0
2009-08-05 15:30:00,5.27,5.27,5.16,5.2,119100.0,3.8339,3.8339,3.7539,3.783,119100.0
2009-08-06 09:30:00,5.24,5.35,5.0,5.07,159900.0,3.8121,3.8921,3.6375,3.6884,159900.0
2009-08-06 10:00:00,5.07,5.14,4.99,5.03,112600.0,3.6884,3.7394,3.6302,3.6593,112600.0
2009-08-06 10:30:00,5.02,5.15,5.02,5.07,73400.0,3.6521,3.7466,3.6521,3.6884,73400.0
2009-08-06 11:00:00,5.09,5.19,5.07,5.16,70200.0,3.703,3.7757,3.6884,3.7539,70200.0
2009-08-06 11:30:00,5.16,5.17,5.11,5.12,106400.0,3.7539,3.7612,3.7175,3.7248,106400.0
2009-08-06 12:00:00,5.13,5.13,5.03,5.05,77500.0,3.7321,3.7321,3.6593,3.6739,77500.0
2009-08-06 12:30:00,5.04,5.12,5.01,5.05,167600.0,3.6666,3.7248,3.6448,3.6739,167600.0
2009-08-06 13:00:00,5.05,5.07,5.03,5.05,62400.0,3.6739,3.6884,3.6593,3.6739,62400.0
2009-08-06 13:30:00,5.05,5.06,5.01,5.05,44000.0,3.6739,3.6812,3.6448,3.6739,44000.0
2009-08-06 14:00:00,5.04,5.05,4.95,5.02,95300.0,3.6666,3.6739,3.6011,3.6521,95300.0
2009-08-06 14:30:00,5.02,5.07,5.01,5.04,44000.0,3.6521,3.6884,3.6448,3.6666,44000.0
2009-08-06 15:00:00,5.05,5.06,5.03,5.04,66600.0,3.6739,3.6812,3.6593,3.6666,66600.0
2009-08-06 15:30:00,5.04,5.04,4.93,4.97,67700.0,3.6666,3.6666,3.5866,3.6157,67700.0
2009-08-07 09:30:00,5.01,5.12,4.91,4.99,141100.0,3.6448,3.7248,3.572,3.6302,141100.0
2009-08-07 10:00:00,4.99,5.07,4.98,5.01,51200.0,3.6302,3.6884,3.623,3.6448,51200.0
2009-08-07 10:30:00,5.02,5.05,4.98,5.02,75500.0,3.6521,3.6739,3.623,3.6521,75500.0
2009-08-07 11:00:00,5.02,5.06,5.02,5.05,129700.0,3.6521,3.6812,3.6521,3.6739,129700.0
2009-08-07 11:30:00,5.04,5.05,5.01,5.05,69300.0,3.6666,3.6739,3.6448,3.6739,69300.0
2009-08-07 12:00:00,5.05,5.06,5.02,5.03,83000.0,3.6739,3.6812,3.6521,3.6593,83000.0
2009-08-07 12:30:00,5.04,5.05,5.01,5.04,76300.0,3.6666,3.6739,3.6448,3.6666,76300.0
2009-08-07 13:00:00,5.04,5.07,5.03,5.06,87800.0,3.6666,3.6884,3.6593,3.6812,87800.0
2009-08-07 13:30:00,5.06,5.14,5.04,5.12,169700.0,3.6812,3.7394,3.6666,3.7248,169700.0
2009-08-07 14:00:00,5.11,5.12,5.04,5.04,115100.0,3.7175,3.7248,3.6666,3.6666,115100.0
2009-08-07 14:30:00,5.05,5.05,4.95,4.99,77300.0,3.6739,3.6739,3.6011,3.6302,77300.0
2009-08-07 15:00:00,4.99,5.02,4.95,5.01,46900.0,3.6302,3.6521,3.6011,3.6448,46900.0
2009-08-07 15:30:00,5.02,5.06,4.98,5.02,107100.0,3.6521,3.6812,3.623,3.6521,107100.0
2009-08-10 09:30:00,4.96,5.07,4.95,5.06,76500.0,3.6084,3.6884,3.6011,3.6812,76500.0
2009-08-10 10:00:00,5.05,5.09,4.99,5.07,106400.0,3.6739,3.703,3.6302,3.6884,106400.0
2009-08-10 10:30:00,5.07,5.16,5.05,5.15,95100.0,3.6884,3.7539,3.6739,3.7466,95100.0
2009-08-10 11:00:00,5.14,5.16,5.12,5.13,139200.0,3.7394,3.7539,3.7248,3.7321,139200.0
2009-08-10 11:30:00,5.13,5.17,5.1,5.1,85200.0,3.7321,3.7612,3.7103,3.7103,85200.0
2009-08-10 12:00:00,5.13,5.19,5.13,5.13,89500.0,3.7321,3.7757,3.7321,3.7321,89500.0
2009-08-10 12:30:00,5.13,5.16,5.09,5.13,64600.0,3.7321,3.7539,3.703,3.7321,64600.0
2009-08-10 13:00:00,5.13,5.13,5.06,5.1,75700.0,3.7321,3.7321,3.6812,3.7103,75700.0
2009-08-10 13:30:00,5.11,5.18,5.09,5.14,46200.0,3.7175,3.7685,3.703,3.7394,46200.0
2009-08-10 14:00:00,5.15,5.17,5.12,5.15,59800.0,3.7466,3.7612,3.7248,3.7466,59800.0
2009-08-10 14:30:00,5.14,5.15,5.11,5.14,165300.0,3.7394,3.7466,3.7175,3.7394,165300.0
2009-08-10 15:00:00,5.14,5.17,5.13,5.17,61000.0,3.7394,3.7612,3.7321,3.7612,61000.0
2009-08-10 15:30:00,5.17,5.29,5.13,5.26,190400.0,3.7612,3.8485,3.7321,3.8267,190400.0
2009-08-11 09:30:00,5.16,5.8,5.16,5.63,457900.0,3.7539,4.2195,3.7539,4.0958,457900.0
2009-08-11 10:00:00,5.63,5.64,5.2,5.3,261000.0,4.0958,4.1031,3.783,3.8558,261000.0
2009-08-11 10:30:00,5.3,5.48,5.28,5.45,132000.0,3.8558,3.9867,3.8412,3.9649,132000.0
2009-08-11 11:00:00,5.45,5.48,5.4,5.42,84800.0,3.9649,3.9867,3.9285,3.9431,84800.0
2009-08-11 11:30:00,5.42,5.44,5.37,5.38,61900.0,3.9431,3.9576,3.9067,3.914,61900.0
2009-08-11 12:00:00,5.39,5.4,5.38,5.4,39500.0,3.9212,3.9285,3.914,3.9285,39500.0
2009-08-11 12:30:00,5.4,5.46,5.4,5.45,71300.0,3.9285,3.9722,3.9285,3.9649,71300.0
2009-08-11 13:00:00,5.46,5.49,5.4,5.44,75100.0,3.9722,3.994,3.9285,3.9576,75100.0
2009-08-11 13:30:00,5.43,5.55,5.43,5.54,61300.0,3.9503,4.0376,3.9503,4.0304,61300.0
2009-08-11 14:00:00,5.54,5.6,5.51,5.54,81200.0,4.0304,4.074,4.0085,4.0304,81200.0
2009-08-11 14:30:00,5.54,5.55,5.52,5.55,51300.0,4.0304,4.0376,4.0158,4.0376,51300.0
2009-08-11 15:00:00,5.54,5.59,5.53,5.54,95800.0,4.0304,4.0667,4.0231,4.0304,95800.0
2009-08-11 15:30:00,5.53,5.53,5.47,5.51,94900.0,4.0231,4.0231,3.9794,4.0085,94900.0
2009-08-12 09:30:00,5.56,5.74,5.51,5.64,142500.0,4.0449,4.1759,4.0085,4.1031,142500.0
2009-08-12 10:00:00,5.65,5.7,5.62,5.66,76400.0,4.1104,4.1468,4.0886,4.1177,76400.0
2009-08-12 10:30:00,5.66,5.68,5.61,5.67,41300.0,4.1177,4.1322,4.0813,4.1249,41300.0
2009-08-12 11:00:00,5.66,5.74,5.64,5.73,81700.0,4.1177,4.1759,4.1031,4.1686,81700.0
2009-08-12 11:30:00,5.72,5.81,5.72,5.81,105300.0,4.1613,4.2268,4.1613,4.2268,105300.0
2009-08-12 12:00:00,5.81,5.89,5.78,5.86,187800.0,4.2268,4.285,4.205,4.2632,187800.0
2009-08-12 12:30:00,5.86,5.95,5.85,5.95,114100.0,4.2632,4.3287,4.2559,4.3287,114100.0
2009-08-12 13:00:00,5.95,5.99,5.94,5.98,116400.0,4.3287,4.3578,4.3214,4.3505,116400.0
2009-08-12 13:30:00,5.97,5.99,5.96,5.99,96100.0,4.3432,4.3578,4.3359,4.3578,96100.0
2009-08-12 14:00:00,5.99,6.0,5.94,5.94,152800.0,4.3578,4.365,4.3214,4.3214,152800.0
2009-08-12 14:30:00,5.94,5.96,5.86,5.94,221100.0,4.3214,4.3359,4.2632,4.3214,221100.0
2009-08-12 15:00:00,5.94,5.95,5.83,5.86,109300.0,4.3214,4.3287,4.2413,4.2632,109300.0
2009-08-12 15:30:00,5.88,5.95,5.87,5.89,110500.0,4.2777,4.3287,4.2705,4.285,110500.0
2009-08-13 09:30:00,5.91,5.97,5.7,5.75,99600.0,4.2996,4.3432,4.1468,4.1831,99600.0
2009-08-13 10:00:00,5.72,5.77,5.62,5.74,55200.0,4.1613,4.1977,4.0886,4.1759,55200.0
2009-08-13 10:30:00,5.75,5.99,5.75,5.97,72900.0,4.1831,4.3578,4.1831,4.3432,72900.0
2009-08-13 11:00:00,5.97,6.0,5.88,5.93,82500.0,4.3432,4.365,4.2777,4.3141,82500.0
2009-08-13 11:30:00,5.93,5.99,5.91,5.96,50600.0,4.3141,4.3578,4.2996,4.3359,50600.0
2009-08-13 12:00:00,5.96,5.99,5.94,5.98,29200.0,4.3359,4.3578,4.3214,4.3505,29200.0
2009-08-13 12:30:00,5.98,6.0,5.97,5.98,40300.0,4.3505,4.365,4.3432,4.3505,40300.0
2009-08-13 13:00:00,5.99,6.1,5.95,5.95,90100.0,4.3578,4.4378,4.3287,4.3287,90100.0
2009-08-13 13:30:00,5.95,6.0,5.91,5.96,34200.0,4.3287,4.365,4.2996,4.3359,34200.0
2009-08-13 14:00:00,5.97,6.02,5.94,6.01,45800.0,4.3432,4.3796,4.3214,4.3723,45800.0
2009-08-13 14:30:00,6.02,6.05,5.98,5.99,46700.0,4.3796,4.4014,4.3505,4.3578,46700.0
2009-08-13 15:00:00,5.99,6.05,5.97,6.03,81200.0,4.3578,4.4014,4.3432,4.3869,81200.0
2009-08-13 15:30:00,6.04,6.05,6.0,6.05,111200.0,4.3941,4.4014,4.365,4.4014,111200.0
2009-08-14 09:30:00,5.97,6.14,5.86,6.05,126600.0,4.3432,4.4669,4.2632,4.4014,126600.0
2009-08-14 10:00:00,6.05,6.1,5.95,5.99,95700.0,4.4014,4.4378,4.3287,4.3578,95700.0
2009-08-14 10:30:00,5.99,5.99,5.92,5.95,68300.0,4.3578,4.3578,4.3068,4.3287,68300.0
2009-08-14 11:00:00,5.95,5.96,5.9,5.9,65400.0,4.3287,4.3359,4.2923,4.2923,65400.0
2009-08-14 11:30:00,5.9,5.95,5.87,5.94,46100.0,4.2923,4.3287,4.2705,4.3214,46100.0
2009-08-14 12:00:00,5.94,5.99,5.94,5.98,28900.0,4.3214,4.3578,4.3214,4.3505,28900.0
2009-08-14 12:30:00,5.97,5.98,5.93,5.96,39400.0,4.3432,4.3505,4.3141,4.3359,39400.0
2009-08-14 13:00:00,5.97,6.0,5.96,6.0,23100.0,4.3432,4.365,4.3359,4.365,23100.0
2009-08-14 13:30:00,6.0,6.12,5.98,6.11,78700.0,4.365,4.4523,4.3505,4.4451,78700.0
2009-08-14 14:00:00,6.11,6.12,6.0,6.0,101900.0,4.4451,4.4523,4.365,4.365,101900.0
2009-08-14 14:30:00,6.0,6.05,5.91,5.94,116900.0,4.365,4.4014,4.2996,4.3214,116900.0
2009-08-14 15:00:00,5.93,5.97,5.89,5.91,110300.0,4.3141,4.3432,4.285,4.2996,110300.0
2009-08-14 15:30:00,5.91,5.96,5.83,5.86,226700.0,4.2996,4.3359,4.2413,4.2632,226700.0
2009-08-17 09:30:00,5.59,5.6,5.3,5.39,127800.0,4.0667,4.074,3.8558,3.9212,127800.0
2009-08-17 10:00:00,5.39,5.57,5.39,5.47,86700.0,3.9212,4.0522,3.9212,3.9794,86700.0
2009-08-17 10:30:00,5.47,5.49,5.46,5.49,31900.0,3.9794,3.994,3.9722,3.994,31900.0
2009-08-17 11:00:00,5.49,5.57,5.49,5.56,47600.0,3.994,4.0522,3.994,4.0449,47600.0
2009-08-17 11:30:00,5.57,5.62,5.52,5.56,45000.0,4.0522,4.0886,4.0158,4.0449,45000.0
2009-08-17 12:00:00,5.55,5.55,5.49,5.49,15900.0,4.0376,4.0376,3.994,3.994,15900.0
2009-08-17 12:30:00,5.5,5.5,5.37,5.37,32900.0,4.0013,4.0013,3.9067,3.9067,32900.0
2009-08-17 13:00:00,5.39,5.39,5.37,5.37,20600.0,3.9212,3.9212,3.9067,3.9067,20600.0
2009-08-17 13:30:00,5.37,5.37,5.31,5.33,65400.0,3.9067,3.9067,3.863,3.8776,65400.0
2009-08-17 14:00:00,5.32,5.38,5.31,5.38,34900.0,3.8703,3.914,3.863,3.914,34900.0
2009-08-17 14:30:00,5.38,5.42,5.38,5.39,25300.0,3.914,3.9431,3.914,3.9212,25300.0
2009-08-17 15:00:00,5.38,5.42,5.37,5.38,69800.0,3.914,3.9431,3.9067,3.914,69800.0
2009-08-17 15:30:00,5.39,5.39,5.34,5.37,84700.0,3.9212,3.9212,3.8849,3.9067,84700.0
2009-08-18 09:30:00,5.36,5.55,5.31,5.5,56500.0,3.8994,4.0376,3.863,4.0013,56500.0
2009-08-18 10:00:00,5.5,5.54,5.46,5.48,17000.0,4.0013,4.0304,3.9722,3.9867,17000.0
2009-08-18 10:30:00,5.47,5.48,5.42,5.42,8400.0,3.9794,3.9867,3.9431,3.9431,8400.0
2009-08-18 11:00:00,5.41,5.42,5.39,5.41,14100.0,3.9358,3.9431,3.9212,3.9358,14100.0
2009-08-18 11:30:00,5.41,5.52,5.41,5.52,17900.0,3.9358,4.0158,3.9358,4.0158,17900.0
2009-08-18 12:00:00,5.51,5.62,5.51,5.62,25400.0,4.0085,4.0886,4.0085,4.0886,25400.0
2009-08-18 12:30:00,5.61,5.62,5.54,5.57,53500.0,4.0813,4.0886,4.0304,4.0522,53500.0
2009-08-18 13:00:00,5.57,5.58,5.56,5.56,8000.0,4.0522,4.0595,4.0449,4.0449,8000.0
2009-08-18 13:30:00,5.56,5.57,5.52,5.53,9200.0,4.0449,4.0522,4.0158,4.0231,9200.0
2009-08-18 14:00:00,5.54,5.54,5.5,5.52,12600.0,4.0304,4.0304,4.0013,4.0158,12600.0
2009-08-18 14:30:00,5.52,5.54,5.51,5.53,17200.0,4.0158,4.0304,4.0085,4.0231,17200.0
2009-08-18 15:00:00,5.53,5.62,5.53,5.59,41200.0,4.0231,4.0886,4.0231,4.0667,41200.0
2009-08-18 15:30:00,5.6,5.62,5.57,5.59,102200.0,4.074,4.0886,4.0522,4.0667,102200.0
2009-08-19 09:30:00,5.36,5.4,5.29,5.38,122200.0,3.8994,3.9285,3.8485,3.914,122200.0
2009-08-19 10:00:00,5.36,5.47,5.31,5.31,99600.0,3.8994,3.9794,3.863,3.863,99600.0
2009-08-19 10:30:00,5.32,5.38,5.26,5.28,80500.0,3.8703,3.914,3.8267,3.8412,80500.0
2009-08-19 11:00:00,5.28,5.29,5.24,5.25,54200.0,3.8412,3.8485,3.8121,3.8194,54200.0
2009-08-19 11:30:00,5.26,5.31,5.24,5.28,37300.0,3.8267,3.863,3.8121,3.8412,37300.0
2009-08-19 12:00:00,5.3,5.37,5.29,5.34,48200.0,3.8558,3.9067,3.8485,3.8849,48200.0
2009-08-19 12:30:00,5.35,5.41,5.34,5.4,26300.0,3.8921,3.9358,3.8849,3.9285,26300.0
2009-08-19 13:00:00,5.4,5.41,5.33,5.33,24900.0,3.9285,3.9358,3.8776,3.8776,24900.0
2009-08-19 13:30:00,5.33,5.35,5.28,5.33,51700.0,3.8776,3.8921,3.8412,3.8776,51700.0
2009-08-19 14:00:00,5.33,5.34,5.29,5.3,18000.0,3.8776,3.8849,3.8485,3.8558,18000.0
2009-08-19 14:30:00,5.31,5.33,5.28,5.33,36400.0,3.863,3.8776,3.8412,3.8776,36400.0
2009-08-19 15:00:00,5.33,5.33,5.25,5.27,29400.0,3.8776,3.8776,3.8194,3.8339,29400.0
2009-08-19 15:30:00,5.27,5.3,5.24,5.27,82000.0,3.8339,3.8558,3.8121,3.8339,82000.0
2009-08-20 09:30:00,5.23,5.44,5.15,5.39,100800.0,3.8048,3.9576,3.7466,3.9212,100800.0
2009-08-20 10:00:00,5.4,5.55,5.38,5.55,75400.0,3.9285,4.0376,3.914,4.0376,75400.0
2009-08-20 10:30:00,5.56,5.57,5.44,5.48,50900.0,4.0449,4.0522,3.9576,3.9867,50900.0
2009-08-20 11:00:00,5.47,5.5,5.45,5.48,48700.0,3.9794,4.0013,3.9649,3.9867,48700.0
2009-08-20 11:30:00,5.47,5.49,5.44,5.46,27100.0,3.9794,3.994,3.9576,3.9722,27100.0
2009-08-20 12:00:00,5.45,5.45,5.41,5.42,16000.0,3.9649,3.9649,3.9358,3.9431,16000.0
2009-08-20 12:30:00,5.42,5.45,5.4,5.4,31800.0,3.9431,3.9649,3.9285,3.9285,31800.0
2009-08-20 13:00:00,5.41,5.42,5.39,5.41,21900.0,3.9358,3.9431,3.9212,3.9358,21900.0
2009-08-20 13:30:00,5.4,5.44,5.4,5.4,21000.0,3.9285,3.9576,3.9285,3.9285,21000.0
2009-08-20 14:00:00,5.41,5.44,5.4,5.41,29200.0,3.9358,3.9576,3.9285,3.9358,29200.0
2009-08-20 14:30:00,5.41,5.42,5.33,5.35,26300.0,3.9358,3.9431,3.8776,3.8921,26300.0
2009-08-20 15:00:00,5.35,5.37,5.31,5.31,49800.0,3.8921,3.9067,3.863,3.863,49800.0
2009-08-20 15:30:00,5.32,5.39,5.31,5.39,123600.0,3.8703,3.9212,3.863,3.9212,123600.0
2009-08-21 09:30:00,5.47,5.63,5.43,5.61,155100.0,3.9794,4.0958,3.9503,4.0813,155100.0
2009-08-21 10:00:00,5.61,5.69,5.58,5.59,98200.0,4.0813,4.1395,4.0595,4.0667,98200.0
2009-08-21 10:30:00,5.59,5.68,5.58,5.62,33000.0,4.0667,4.1322,4.0595,4.0886,33000.0
2009-08-21 11:00:00,5.62,5.63,5.55,5.55,33100.0,4.0886,4.0958,4.0376,4.0376,33100.0
2009-08-21 11:30:00,5.56,5.63,5.54,5.59,55500.0,4.0449,4.0958,4.0304,4.0667,55500.0
2009-08-21 12:00:00,5.59,5.63,5.59,5.62,20000.0,4.0667,4.0958,4.0667,4.0886,20000.0
2009-08-21 12:30:00,5.62,5.62,5.55,5.56,29700.0,4.0886,4.0886,4.0376,4.0449,29700.0
2009-08-21 13:00:00,5.57,5.58,5.52,5.57,22800.0,4.0522,4.0595,4.0158,4.0522,22800.0
2009-08-21 13:30:00,5.57,5.57,5.48,5.48,68000.0,4.0522,4.0522,3.9867,3.9867,68000.0
2009-08-21 14:00:00,5.48,5.49,5.4,5.4,41400.0,3.9867,3.994,3.9285,3.9285,41400.0
2009-08-21 14:30:00,5.41,5.45,5.41,5.45,19800.0,3.9358,3.9649,3.9358,3.9649,19800.0
2009-08-21 15:00:00,5.45,5.53,5.45,5.53,58700.0,3.9649,4.0231,3.9649,4.0231,58700.0
2009-08-21 15:30:00,5.51,5.56,5.49,5.53,98500.0,4.0085,4.0449,3.994,4.0231,98500.0
2009-08-24 09:30:00,5.64,5.71,5.55,5.67,137900.0,4.1031,4.154,4.0376,4.1249,137900.0
2009-08-24 10:00:00,5.66,5.74,5.63,5.7,92500.0,4.1177,4.1759,4.0958,4.1468,92500.0
2009-08-24 10:30:00,5.7,5.73,5.63,5.71,50500.0,4.1468,4.1686,4.0958,4.154,50500.0
2009-08-24 11:00:00,5.7,5.74,5.67,5.68,30100.0,4.1468,4.1759,4.1249,4.1322,30100.0
2009-08-24 11:30:00,5.67,5.7,5.64,5.65,20100.0,4.1249,4.1468,4.1031,4.1104,20100.0
2009-08-24 12:00:00,5.64,5.67,5.6,5.62,40100.0,4.1031,4.1249,4.074,4.0886,40100.0
2009-08-24 12:30:00,5.6,5.62,5.57,5.58,29700.0,4.074,4.0886,4.0522,4.0595,29700.0
2009-08-24 13:00:00,5.57,5.6,5.42,5.46,63800.0,4.0522,4.074,3.9431,3.9722,63800.0
2009-08-24 13:30:00,5.46,5.55,5.44,5.53,26200.0,3.9722,4.0376,3.9576,4.0231,26200.0
2009-08-24 14:00:00,5.52,5.62,5.49,5.59,33400.0,4.0158,4.0886,3.994,4.0667,33400.0
2009-08-24 14:30:00,5.59,5.62,5.54,5.55,28400.0,4.0667,4.0886,4.0304,4.0376,28400.0
2009-08-24 15:00:00,5.56,5.56,5.32,5.5,132700.0,4.0449,4.0449,3.8703,4.0013,132700.0
2009-08-24 15:30:00,5.5,5.52,5.44,5.45,72900.0,4.0013,4.0158,3.9576,3.9649,72900.0
2009-08-25 09:30:00,5.56,5.64,5.46,5.58,56100.0,4.0449,4.1031,3.9722,4.0595,56100.0
2009-08-25 10:00:00,5.61,5.67,5.53,5.58,51500.0,4.0813,4.1249,4.0231,4.0595,51500.0
2009-08-25 10:30:00,5.57,5.57,5.47,5.47,23400.0,4.0522,4.0522,3.9794,3.9794,23400.0
2009-08-25 11:00:00,5.48,5.51,5.48,5.49,20700.0,3.9867,4.0085,3.9867,3.994,20700.0
2009-08-25 11:30:00,5.51,5.59,5.49,5.59,26300.0,4.0085,4.0667,3.994,4.0667,26300.0
2009-08-25 12:00:00,5.61,5.63,5.59,5.62,18700.0,4.0813,4.0958,4.0667,4.0886,18700.0
2009-08-25 12:30:00,5.62,5.62,5.56,5.59,17700.0,4.0886,4.0886,4.0449,4.0667,17700.0
2009-08-25 13:00:00,5.58,5.59,5.5,5.54,28000.0,4.0595,4.0667,4.0013,4.0304,28000.0
2009-08-25 13:30:00,5.52,5.58,5.52,5.57,17100.0,4.0158,4.0595,4.0158,4.0522,17100.0
2009-08-25 14:00:00,5.56,5.64,5.56,5.6,64400.0,4.0449,4.1031,4.0449,4.074,64400.0
2009-08-25 14:30:00,5.61,5.62,5.56,5.6,23100.0,4.0813,4.0886,4.0449,4.074,23100.0
2009-08-25 15:00:00,5.6,5.65,5.6,5.6,31200.0,4.074,4.1104,4.074,4.074,31200.0
2009-08-25 15:30:00,5.61,5.61,5.55,5.57,78200.0,4.0813,4.0813,4.0376,4.0522,78200.0
2009-08-26 09:30:00,5.59,5.63,5.41,5.43,50400.0,4.0667,4.0958,3.9358,3.9503,50400.0
2009-08-26 10:00:00,5.45,5.5,5.41,5.41,66700.0,3.9649,4.0013,3.9358,3.9358,66700.0
2009-08-26 10:30:00,5.42,5.5,5.42,5.49,27200.0,3.9431,4.0013,3.9431,3.994,27200.0
2009-08-26 11:00:00,5.49,5.51,5.4,5.4,42600.0,3.994,4.0085,3.9285,3.9285,42600.0
2009-08-26 11:30:00,5.41,5.42,5.39,5.4,20200.0,3.9358,3.9431,3.9212,3.9285,20200.0
2009-08-26 12:00:00,5.41,5.44,5.35,5.43,61700.0,3.9358,3.9576,3.8921,3.9503,61700.0
2009-08-26 12:30:00,5.42,5.42,5.38,5.42,20100.0,3.9431,3.9431,3.914,3.9431,20100.0
2009-08-26 13:00:00,5.42,5.47,5.4,5.45,20600.0,3.9431,3.9794,3.9285,3.9649,20600.0
2009-08-26 13:30:00,5.46,5.56,5.42,5.55,44800.0,3.9722,4.0449,3.9431,4.0376,44800.0
2009-08-26 14:00:00,5.56,5.57,5.52,5.52,30100.0,4.0449,4.0522,4.0158,4.0158,30100.0
2009-08-26 14:30:00,5.52,5.55,5.5,5.51,29700.0,4.0158,4.0376,4.0013,4.0085,29700.0
2009-08-26 15:00:00,5.5,5.54,5.47,5.49,44600.0,4.0013,4.0304,3.9794,3.994,44600.0
2009-08-26 15:30:00,5.5,5.52,5.46,5.51,93300.0,4.0013,4.0158,3.9722,4.0085,93300.0
2009-08-27 09:30:00,5.41,5.44,5.3,5.31,75300.0,3.9358,3.9576,3.8558,3.863,75300.0
2009-08-27 10:00:00,5.31,5.31,5.23,5.26,68700.0,3.863,3.863,3.8048,3.8267,68700.0
2009-08-27 10:30:00,5.26,5.26,5.21,5.21,26100.0,3.8267,3.8267,3.7903,3.7903,26100.0
2009-08-27 11:00:00,5.21,5.23,5.21,5.23,43800.0,3.7903,3.8048,3.7903,3.8048,43800.0
2009-08-27 11:30:00,5.23,5.23,5.15,5.18,68000.0,3.8048,3.8048,3.7466,3.7685,68000.0
2009-08-27 12:00:00,5.19,5.28,5.19,5.28,46800.0,3.7757,3.8412,3.7757,3.8412,46800.0
2009-08-27 12:30:00,5.29,5.31,5.27,5.28,22300.0,3.8485,3.863,3.8339,3.8412,22300.0
2009-08-27 13:00:00,5.28,5.32,5.25,5.27,27000.0,3.8412,3.8703,3.8194,3.8339,27000.0
2009-08-27 13:30:00,5.28,5.36,5.26,5.33,16400.0,3.8412,3.8994,3.8267,3.8776,16400.0
2009-08-27 14:00:00,5.33,5.38,5.32,5.37,20000.0,3.8776,3.914,3.8703,3.9067,20000.0
2009-08-27 14:30:00,5.36,5.41,5.33,5.37,30000.0,3.8994,3.9358,3.8776,3.9067,30000.0
2009-08-27 15:00:00,5.36,5.38,5.35,5.35,36900.0,3.8994,3.914,3.8921,3.8921,36900.0
2009-08-27 15:30:00,5.37,5.43,5.36,5.43,158400.0,3.9067,3.9503,3.8994,3.9503,158400.0
2009-08-28 09:30:00,5.46,5.5,5.31,5.31,42400.0,3.9722,4.0013,3.863,3.863,42400.0
2009-08-28 10:00:00,5.32,5.35,5.24,5.27,114300.0,3.8703,3.8921,3.8121,3.8339,114300.0
2009-08-28 10:30:00,5.26,5.32,5.25,5.28,35600.0,3.8267,3.8703,3.8194,3.8412,35600.0
2009-08-28 11:00:00,5.28,5.31,5.24,5.29,35200.0,3.8412,3.863,3.8121,3.8485,35200.0
2009-08-28 11:30:00,5.29,5.35,5.29,5.31,28200.0,3.8485,3.8921,3.8485,3.863,28200.0
2009-08-28 12:00:00,5.31,5.33,5.23,5.25,37000.0,3.863,3.8776,3.8048,3.8194,37000.0
2009-08-28 12:30:00,5.25,5.27,5.25,5.26,28200.0,3.8194,3.8339,3.8194,3.8267,28200.0
2009-08-28 13:00:00,5.26,5.35,5.26,5.26,43900.0,3.8267,3.8921,3.8267,3.8267,43900.0
2009-08-28 13:30:00,5.26,5.31,5.26,5.29,25200.0,3.8267,3.863,3.8267,3.8485,25200.0
2009-08-28 14:00:00,5.29,5.3,5.25,5.25,38000.0,3.8485,3.8558,3.8194,3.8194,38000.0
2009-08-28 14:30:00,5.26,5.28,5.24,5.27,33300.0,3.8267,3.8412,3.8121,3.8339,33300.0
2009-08-28 15:00:00,5.28,5.33,5.26,5.3,44100.0,3.8412,3.8776,3.8267,3.8558,44100.0
2009-08-28 15:30:00,5.3,5.36,5.28,5.33,109500.0,3.8558,3.8994,3.8412,3.8776,109500.0
2009-08-31 09:30:00,5.24,5.29,5.19,5.28,76300.0,3.8121,3.8485,3.7757,3.8412,76300.0
2009-08-31 10:00:00,5.28,5.33,5.23,5.26,63900.0,3.8412,3.8776,3.8048,3.8267,63900.0
2009-08-31 10:30:00,5.26,5.32,5.23,5.25,33000.0,3.8267,3.8703,3.8048,3.8194,33000.0
2009-08-31 11:00:00,5.26,5.26,5.19,5.2,39200.0,3.8267,3.8267,3.7757,3.783,39200.0
2009-08-31 11:30:00,5.2,5.26,5.2,5.25,26800.0,3.783,3.8267,3.783,3.8194,26800.0
2009-08-31 12:00:00,5.25,5.25,5.23,5.23,19500.0,3.8194,3.8194,3.8048,3.8048,19500.0
2009-08-31 12:30:00,5.23,5.23,5.2,5.22,27300.0,3.8048,3.8048,3.783,3.7976,27300.0
2009-08-31 13:00:00,5.22,5.25,5.18,5.25,26500.0,3.7976,3.8194,3.7685,3.8194,26500.0
2009-08-31 13:30:00,5.25,5.29,5.24,5.28,27300.0,3.8194,3.8485,3.8121,3.8412,27300.0
2009-08-31 14:00:00,5.28,5.28,5.22,5.22,31900.0,3.8412,3.8412,3.7976,3.7976,31900.0
2009-08-31 14:30:00,5.22,5.24,5.22,5.23,34500.0,3.7976,3.8121,3.7976,3.8048,34500.0
2009-08-31 15:00:00,5.23,5.23,5.19,5.21,64000.0,3.8048,3.8048,3.7757,3.7903,64000.0
2009-08-31 15:30:00,5.22,5.25,5.19,5.23,67800.0,3.7976,3.8194,3.7757,3.8048,67800.0
2009-09-01 09:30:00,5.14,5.26,5.08,5.23,69500.0,3.7394,3.8267,3.6957,3.8048,69500.0
2009-09-01 10:00:00,5.22,5.3,5.19,5.23,63600.0,3.7976,3.8558,3.7757,3.8048,63600.0
2009-09-01 10:30:00,5.22,5.24,5.16,5.2,62700.0,3.7976,3.8121,3.7539,3.783,62700.0
2009-09-01 11:00:00,5.19,5.2,5.15,5.2,112300.0,3.7757,3.783,3.7466,3.783,112300.0
2009-09-01 11:30:00,5.19,5.25,5.15,5.2,71100.0,3.7757,3.8194,3.7466,3.783,71100.0
2009-09-01 12:00:00,5.18,5.23,5.13,5.15,51300.0,3.7685,3.8048,3.7321,3.7466,51300.0
2009-09-01 12:30:00,5.15,5.19,5.14,5.14,54400.0,3.7466,3.7757,3.7394,3.7394,54400.0
2009-09-01 13:00:00,5.16,5.19,5.1,5.12,38100.0,3.7539,3.7757,3.7103,3.7248,38100.0
2009-09-01 13:30:00,5.12,5.14,5.05,5.1,94100.0,3.7248,3.7394,3.6739,3.7103,94100.0
2009-09-01 14:00:00,5.12,5.13,5.05,5.05,26100.0,3.7248,3.7321,3.6739,3.6739,26100.0
2009-09-01 14:30:00,5.06,5.07,5.01,5.01,39900.0,3.6812,3.6884,3.6448,3.6448,39900.0
2009-09-01 15:00:00,5.01,5.05,4.97,4.98,75900.0,3.6448,3.6739,3.6157,3.623,75900.0
2009-09-01 15:30:00,5.0,5.0,4.91,4.96,181400.0,3.6375,3.6375,3.572,3.6084,181400.0
2009-09-02 09:30:00,4.85,4.96,4.83,4.93,100700.0,3.5284,3.6084,3.5138,3.5866,100700.0
2009-09-02 10:00:00,4.93,5.02,4.92,5.01,47000.0,3.5866,3.6521,3.5793,3.6448,47000.0
2009-09-02 10:30:00,5.01,5.08,5.0,5.08,51300.0,3.6448,3.6957,3.6375,3.6957,51300.0
2009-09-02 11:00:00,5.07,5.07,4.97,5.06,35600.0,3.6884,3.6884,3.6157,3.6812,35600.0
2009-09-02 11:30:00,5.08,5.15,5.06,5.11,54900.0,3.6957,3.7466,3.6812,3.7175,54900.0
2009-09-02 12:00:00,5.12,5.17,5.1,5.16,22400.0,3.7248,3.7612,3.7103,3.7539,22400.0
2009-09-02 12:30:00,5.16,5.17,5.11,5.16,27100.0,3.7539,3.7612,3.7175,3.7539,27100.0
2009-09-02 13:00:00,5.15,5.16,5.1,5.1,36900.0,3.7466,3.7539,3.7103,3.7103,36900.0
2009-09-02 13:30:00,5.09,5.09,5.04,5.05,32200.0,3.703,3.703,3.6666,3.6739,32200.0
2009-09-02 14:00:00,5.05,5.11,5.05,5.06,39700.0,3.6739,3.7175,3.6739,3.6812,39700.0
2009-09-02 14:30:00,5.06,5.11,5.05,5.05,39200.0,3.6812,3.7175,3.6739,3.6739,39200.0
2009-09-02 15:00:00,5.05,5.07,5.04,5.04,43200.0,3.6739,3.6884,3.6666,3.6666,43200.0
2009-09-02 15:30:00,5.04,5.07,5.0,5.01,83000.0,3.6666,3.6884,3.6375,3.6448,83000.0
2009-09-03 09:30:00,5.04,5.08,5.01,5.06,39300.0,3.6666,3.6957,3.6448,3.6812,39300.0
2009-09-03 10:00:00,5.06,5.08,4.93,4.94,45800.0,3.6812,3.6957,3.5866,3.5939,45800.0
2009-09-03 10:30:00,4.93,5.0,4.93,5.0,11500.0,3.5866,3.6375,3.5866,3.6375,11500.0
2009-09-03 11:00:00,5.0,5.03,4.93,4.95,29700.0,3.6375,3.6593,3.5866,3.6011,29700.0
2009-09-03 11:30:00,4.95,4.95,4.9,4.91,26500.0,3.6011,3.6011,3.5648,3.572,26500.0
2009-09-03 12:00:00,4.91,4.95,4.91,4.95,7900.0,3.572,3.6011,3.572,3.6011,7900.0
2009-09-03 12:30:00,4.93,4.95,4.93,4.95,2700.0,3.5866,3.6011,3.5866,3.6011,2700.0
2009-09-03 13:00:00,4.95,4.98,4.94,4.97,10000.0,3.6011,3.623,3.5939,3.6157,10000.0
2009-09-03 13:30:00,4.95,4.96,4.89,4.89,15000.0,3.6011,3.6084,3.5575,3.5575,15000.0
2009-09-03 14:00:00,4.9,4.94,4.89,4.9,22300.0,3.5648,3.5939,3.5575,3.5648,22300.0
2009-09-03 14:30:00,4.9,4.93,4.88,4.91,22900.0,3.5648,3.5866,3.5502,3.572,22900.0
2009-09-03 15:00:00,4.92,4.93,4.9,4.9,24800.0,3.5793,3.5866,3.5648,3.5648,24800.0
2009-09-03 15:30:00,4.92,4.97,4.92,4.95,30400.0,3.5793,3.6157,3.5793,3.6011,30400.0
2009-09-04 09:30:00,4.99,5.03,4.89,4.93,46800.0,3.6302,3.6593,3.5575,3.5866,46800.0
2009-09-04 10:00:00,4.94,4.99,4.91,4.97,14600.0,3.5939,3.6302,3.572,3.6157,14600.0
2009-09-04 10:30:00,4.97,5.0,4.91,4.92,12100.0,3.6157,3.6375,3.572,3.5793,12100.0
2009-09-04 11:00:00,4.91,4.91,4.86,4.87,9700.0,3.572,3.572,3.5357,3.5429,9700.0
2009-09-04 11:30:00,4.87,4.95,4.87,4.95,9000.0,3.5429,3.6011,3.5429,3.6011,9000.0
2009-09-04 12:00:00,4.95,4.98,4.93,4.95,12800.0,3.6011,3.623,3.5866,3.6011,12800.0
2009-09-04 12:30:00,4.95,4.96,4.91,4.94,18400.0,3.6011,3.6084,3.572,3.5939,18400.0
2009-09-04 13:00:00,4.94,5.0,4.93,4.96,10300.0,3.5939,3.6375,3.5866,3.6084,10300.0
2009-09-04 13:30:00,4.95,4.96,4.93,4.95,11700.0,3.6011,3.6084,3.5866,3.6011,11700.0
2009-09-04 14:00:00,4.94,4.95,4.91,4.92,24600.0,3.5939,3.6011,3.572,3.5793,24600.0
2009-09-04 14:30:00,4.92,4.95,4.89,4.95,18300.0,3.5793,3.6011,3.5575,3.6011,18300.0
2009-09-04 15:00:00,4.93,4.95,4.9,4.91,16300.0,3.5866,3.6011,3.5648,3.572,16300.0
2009-09-04 15:30:00,4.92,5.0,4.92,5.0,45200.0,3.5793,3.6375,3.5793,3.6375,45200.0
2009-09-08 09:30:00,4.99,5.05,4.98,4.99,77000.0,3.6302,3.6739,3.623,3.6302,77000.0
2009-09-08 10:00:00,4.98,5.01,4.93,4.94,33000.0,3.623,3.6448,3.5866,3.5939,33000.0
2009-09-08 10:30:00,4.96,4.97,4.86,4.86,41000.0,3.6084,3.6157,3.5357,3.5357,41000.0
2009-09-08 11:00:00,4.88,4.94,4.85,4.92,31700.0,3.5502,3.5939,3.5284,3.5793,31700.0
2009-09-08 11:30:00,4.92,4.94,4.89,4.89,33900.0,3.5793,3.5939,3.5575,3.5575,33900.0
2009-09-08 12:00:00,4.9,4.91,4.85,4.91,38400.0,3.5648,3.572,3.5284,3.572,38400.0
2009-09-08 12:30:00,4.9,4.9,4.85,4.85,18900.0,3.5648,3.5648,3.5284,3.5284,18900.0
2009-09-08 13:00:00,4.86,4.86,4.8,4.82,40300.0,3.5357,3.5357,3.492,3.5066,40300.0
2009-09-08 13:30:00,4.82,4.83,4.8,4.82,37300.0,3.5066,3.5138,3.492,3.5066,37300.0
2009-09-08 14:00:00,4.83,4.85,4.82,4.82,28900.0,3.5138,3.5284,3.5066,3.5066,28900.0
2009-09-08 14:30:00,4.82,4.86,4.82,4.84,25500.0,3.5066,3.5357,3.5066,3.5211,25500.0
2009-09-08 15:00:00,4.84,4.87,4.83,4.85,28800.0,3.5211,3.5429,3.5138,3.5284,28800.0
2009-09-08 15:30:00,4.86,4.86,4.82,4.82,73100.0,3.5357,3.5357,3.5066,3.5066,73100.0
2009-09-09 09:30:00,4.85,4.88,4.77,4.8,31000.0,3.5284,3.5502,3.4702,3.492,31000.0
2009-09-09 10:00:00,4.8,4.85,4.77,4.81,42300.0,3.492,3.5284,3.4702,3.4993,42300.0
2009-09-09 10:30:00,4.81,4.83,4.78,4.8,44200.0,3.4993,3.5138,3.4775,3.492,44200.0
2009-09-09 11:00:00,4.81,4.84,4.8,4.84,21500.0,3.4993,3.5211,3.492,3.5211,21500.0
2009-09-09 11:30:00,4.84,4.9,4.84,4.86,44500.0,3.5211,3.5648,3.5211,3.5357,44500.0
2009-09-09 12:00:00,4.87,4.92,4.85,4.91,21200.0,3.5429,3.5793,3.5284,3.572,21200.0
2009-09-09 12:30:00,4.9,4.99,4.89,4.97,35800.0,3.5648,3.6302,3.5575,3.6157,35800.0
2009-09-09 13:00:00,4.97,5.0,4.96,4.96,21500.0,3.6157,3.6375,3.6084,3.6084,21500.0
2009-09-09 13:30:00,4.98,4.99,4.96,4.98,25200.0,3.623,3.6302,3.6084,3.623,25200.0
2009-09-09 14:00:00,4.99,5.0,4.91,4.93,58600.0,3.6302,3.6375,3.572,3.5866,58600.0
2009-09-09 14:30:00,4.94,4.96,4.92,4.93,37100.0,3.5939,3.6084,3.5793,3.5866,37100.0
2009-09-09 15:00:00,4.95,4.96,4.93,4.94,28800.0,3.6011,3.6084,3.5866,3.5939,28800.0
2009-09-09 15:30:00,4.94,5.0,4.93,4.99,74600.0,3.5939,3.6375,3.5866,3.6302,74600.0
2009-09-10 09:30:00,4.96,5.0,4.85,4.91,91800.0,3.6084,3.6375,3.5284,3.572,91800.0
2009-09-10 10:00:00,4.9,4.96,4.85,4.87,53700.0,3.5648,3.6084,3.5284,3.5429,53700.0
2009-09-10 10:30:00,4.87,5.01,4.86,4.98,66100.0,3.5429,3.6448,3.5357,3.623,66100.0
2009-09-10 11:00:00,4.99,5.08,4.99,5.06,35500.0,3.6302,3.6957,3.6302,3.6812,35500.0
2009-09-10 11:30:00,5.06,5.09,5.01,5.01,40500.0,3.6812,3.703,3.6448,3.6448,40500.0
2009-09-10 12:00:00,5.02,5.04,5.01,5.03,24700.0,3.6521,3.6666,3.6448,3.6593,24700.0
2009-09-10 12:30:00,5.03,5.06,5.03,5.05,16600.0,3.6593,3.6812,3.6593,3.6739,16600.0
2009-09-10 13:00:00,5.05,5.09,5.04,5.04,18000.0,3.6739,3.703,3.6666,3.6666,18000.0
2009-09-10 13:30:00,5.05,5.11,5.04,5.11,37400.0,3.6739,3.7175,3.6666,3.7175,37400.0
2009-09-10 14:00:00,5.11,5.14,5.1,5.13,28800.0,3.7175,3.7394,3.7103,3.7321,28800.0
2009-09-10 14:30:00,5.13,5.14,5.11,5.13,21600.0,3.7321,3.7394,3.7175,3.7321,21600.0
2009-09-10 15:00:00,5.14,5.14,5.11,5.12,35200.0,3.7394,3.7394,3.7175,3.7248,35200.0
2009-09-10 15:30:00,5.13,5.14,5.12,5.14,53300.0,3.7321,3.7394,3.7248,3.7394,53300.0
2009-09-11 09:30:00,5.14,5.15,4.92,5.14,81100.0,3.7394,3.7466,3.5793,3.7394,81100.0
2009-09-11 10:00:00,5.13,5.14,5.01,5.07,59700.0,3.7321,3.7394,3.6448,3.6884,59700.0
2009-09-11 10:30:00,5.08,5.1,4.99,5.0,58000.0,3.6957,3.7103,3.6302,3.6375,58000.0
2009-09-11 11:00:00,5.01,5.03,4.99,4.99,31700.0,3.6448,3.6593,3.6302,3.6302,31700.0
2009-09-11 11:30:00,5.0,5.02,4.99,5.0,26400.0,3.6375,3.6521,3.6302,3.6375,26400.0
2009-09-11 12:00:00,4.99,5.02,4.94,4.95,40900.0,3.6302,3.6521,3.5939,3.6011,40900.0
2009-09-11 12:30:00,4.95,4.96,4.9,4.91,68900.0,3.6011,3.6084,3.5648,3.572,68900.0
2009-09-11 13:00:00,4.91,4.97,4.9,4.97,22000.0,3.572,3.6157,3.5648,3.6157,22000.0
2009-09-11 13:30:00,4.97,5.0,4.96,5.0,31300.0,3.6157,3.6375,3.6084,3.6375,31300.0
2009-09-11 14:00:00,5.01,5.01,4.98,5.0,41300.0,3.6448,3.6448,3.623,3.6375,41300.0
2009-09-11 14:30:00,5.01,5.04,5.0,5.0,47200.0,3.6448,3.6666,3.6375,3.6375,47200.0
2009-09-11 15:00:00,5.01,5.07,5.01,5.07,64100.0,3.6448,3.6884,3.6448,3.6884,64100.0
2009-09-11 15:30:00,5.05,5.1,5.05,5.06,63200.0,3.6739,3.7103,3.6739,3.6812,63200.0
2009-09-14 09:30:00,4.96,5.15,4.96,5.14,72500.0,3.6084,3.7466,3.6084,3.7394,72500.0
2009-09-14 10:00:00,5.12,5.12,5.04,5.09,78700.0,3.7248,3.7248,3.6666,3.703,78700.0
2009-09-14 10:30:00,5.09,5.19,5.08,5.18,51600.0,3.703,3.7757,3.6957,3.7685,51600.0
2009-09-14 11:00:00,5.19,5.3,5.17,5.25,72500.0,3.7757,3.8558,3.7612,3.8194,72500.0
2009-09-14 11:30:00,5.25,5.28,5.21,5.22,33700.0,3.8194,3.8412,3.7903,3.7976,33700.0
2009-09-14 12:00:00,5.24,5.26,5.23,5.26,19700.0,3.8121,3.8267,3.8048,3.8267,19700.0
2009-09-14 12:30:00,5.24,5.28,5.22,5.27,35800.0,3.8121,3.8412,3.7976,3.8339,35800.0
2009-09-14 13:00:00,5.27,5.27,5.25,5.27,20800.0,3.8339,3.8339,3.8194,3.8339,20800.0
2009-09-14 13:30:00,5.27,5.32,5.26,5.32,51100.0,3.8339,3.8703,3.8267,3.8703,51100.0
2009-09-14 14:00:00,5.32,5.39,5.3,5.39,55600.0,3.8703,3.9212,3.8558,3.9212,55600.0
2009-09-14 14:30:00,5.37,5.43,5.37,5.38,118200.0,3.9067,3.9503,3.9067,3.914,118200.0
2009-09-14 15:00:00,5.4,5.41,5.37,5.4,62200.0,3.9285,3.9358,3.9067,3.9285,62200.0
2009-09-14 15:30:00,5.4,5.44,5.38,5.42,126400.0,3.9285,3.9576,3.914,3.9431,126400.0
2009-09-15 09:30:00,5.51,5.6,5.39,5.5,190700.0,4.0085,4.074,3.9212,4.0013,190700.0
2009-09-15 10:00:00,5.5,5.55,5.45,5.51,78100.0,4.0013,4.0376,3.9649,4.0085,78100.0
2009-09-15 10:30:00,5.51,5.55,5.47,5.55,51600.0,4.0085,4.0376,3.9794,4.0376,51600.0
2009-09-15 11:00:00,5.55,5.58,5.51,5.52,49800.0,4.0376,4.0595,4.0085,4.0158,49800.0
2009-09-15 11:30:00,5.53,5.59,5.51,5.59,33300.0,4.0231,4.0667,4.0085,4.0667,33300.0
2009-09-15 12:00:00,5.59,5.59,5.55,5.55,23200.0,4.0667,4.0667,4.0376,4.0376,23200.0
2009-09-15 12:30:00,5.57,5.59,5.53,5.56,51500.0,4.0522,4.0667,4.0231,4.0449,51500.0
2009-09-15 13:00:00,5.58,5.73,5.57,5.65,113000.0,4.0595,4.1686,4.0522,4.1104,113000.0
2009-09-15 13:30:00,5.67,5.74,5.66,5.72,75200.0,4.1249,4.1759,4.1177,4.1613,75200.0
2009-09-15 14:00:00,5.72,5.72,5.65,5.66,49900.0,4.1613,4.1613,4.1104,4.1177,49900.0
2009-09-15 14:30:00,5.67,5.68,5.6,5.66,63200.0,4.1249,4.1322,4.074,4.1177,63200.0
2009-09-15 15:00:00,5.67,5.72,5.64,5.7,54300.0,4.1249,4.1613,4.1031,4.1468,54300.0
2009-09-15 15:30:00,5.7,5.7,5.66,5.67,57700.0,4.1468,4.1468,4.1177,4.1249,57700.0
2009-09-16 09:30:00,5.73,5.8,5.7,5.78,101700.0,4.1686,4.2195,4.1468,4.205,101700.0
2009-09-16 10:00:00,5.78,5.95,5.77,5.86,136100.0,4.205,4.3287,4.1977,4.2632,136100.0
2009-09-16 10:30:00,5.87,6.0,5.87,5.97,60600.0,4.2705,4.365,4.2705,4.3432,60600.0
2009-09-16 11:00:00,5.97,6.05,5.96,6.01,79000.0,4.3432,4.4014,4.3359,4.3723,79000.0
2009-09-16 11:30:00,6.01,6.1,6.01,6.03,63400.0,4.3723,4.4378,4.3723,4.3869,63400.0
2009-09-16 12:00:00,6.03,6.06,5.95,5.99,65600.0,4.3869,4.4087,4.3287,4.3578,65600.0
2009-09-16 12:30:00,5.99,6.02,5.91,6.01,53600.0,4.3578,4.3796,4.2996,4.3723,53600.0
2009-09-16 13:00:00,6.01,6.09,6.0,6.07,49900.0,4.3723,4.4305,4.365,4.416,49900.0
2009-09-16 13:30:00,6.07,6.09,6.04,6.07,42500.0,4.416,4.4305,4.3941,4.416,42500.0
2009-09-16 14:00:00,6.07,6.1,6.05,6.05,55600.0,4.416,4.4378,4.4014,4.4014,55600.0
2009-09-16 14:30:00,6.06,6.1,6.01,6.07,137200.0,4.4087,4.4378,4.3723,4.416,137200.0
2009-09-16 15:00:00,6.07,6.09,6.06,6.06,48900.0,4.416,4.4305,4.4087,4.4087,48900.0
2009-09-16 15:30:00,6.06,6.08,6.01,6.05,79000.0,4.4087,4.4232,4.3723,4.4014,79000.0
2009-09-17 09:30:00,6.06,6.28,5.92,6.23,163700.0,4.4087,4.5687,4.3068,4.5324,163700.0
2009-09-17 10:00:00,6.24,6.3,6.13,6.17,154000.0,4.5396,4.5833,4.4596,4.4887,154000.0
2009-09-17 10:30:00,6.17,6.24,6.15,6.21,43300.0,4.4887,4.5396,4.4742,4.5178,43300.0
2009-09-17 11:00:00,6.21,6.26,6.19,6.25,81500.0,4.5178,4.5542,4.5033,4.5469,81500.0
2009-09-17 11:30:00,6.25,6.27,6.23,6.26,77100.0,4.5469,4.5615,4.5324,4.5542,77100.0
2009-09-17 12:00:00,6.24,6.24,5.96,6.07,114600.0,4.5396,4.5396,4.3359,4.416,114600.0
2009-09-17 12:30:00,6.08,6.08,5.97,6.0,54900.0,4.4232,4.4232,4.3432,4.365,54900.0
2009-09-17 13:00:00,6.0,6.05,5.99,6.05,100300.0,4.365,4.4014,4.3578,4.4014,100300.0
2009-09-17 13:30:00,6.05,6.07,6.0,6.04,28200.0,4.4014,4.416,4.365,4.3941,28200.0
2009-09-17 14:00:00,6.04,6.04,5.95,6.0,57700.0,4.3941,4.3941,4.3287,4.365,57700.0
2009-09-17 14:30:00,6.01,6.04,6.0,6.0,46400.0,4.3723,4.3941,4.365,4.365,46400.0
2009-09-17 15:00:00,6.0,6.02,5.96,5.99,51100.0,4.365,4.3796,4.3359,4.3578,51100.0
2009-09-17 15:30:00,5.99,6.0,5.95,5.97,115100.0,4.3578,4.365,4.3287,4.3432,115100.0
2009-09-18 09:30:00,6.0,6.11,5.98,5.98,148700.0,4.365,4.4451,4.3505,4.3505,148700.0
2009-09-18 10:00:00,5.99,5.99,5.8,5.8,79600.0,4.3578,4.3578,4.2195,4.2195,79600.0
2009-09-18 10:30:00,5.81,5.93,5.75,5.93,67200.0,4.2268,4.3141,4.1831,4.3141,67200.0
2009-09-18 11:00:00,5.93,5.95,5.8,5.82,36800.0,4.3141,4.3287,4.2195,4.2341,36800.0
2009-09-18 11:30:00,5.82,5.9,5.8,5.87,35200.0,4.2341,4.2923,4.2195,4.2705,35200.0
2009-09-18 12:00:00,5.86,5.91,5.85,5.85,24100.0,4.2632,4.2996,4.2559,4.2559,24100.0
2009-09-18 12:30:00,5.85,5.88,5.85,5.85,11100.0,4.2559,4.2777,4.2559,4.2559,11100.0
2009-09-18 13:00:00,5.86,5.89,5.85,5.86,23900.0,4.2632,4.285,4.2559,4.2632,23900.0
2009-09-18 13:30:00,5.86,5.91,5.85,5.9,13600.0,4.2632,4.2996,4.2559,4.2923,13600.0
2009-09-18 14:00:00,5.89,5.91,5.87,5.9,34100.0,4.285,4.2996,4.2705,4.2923,34100.0
2009-09-18 14:30:00,5.9,5.96,5.9,5.93,34700.0,4.2923,4.3359,4.2923,4.3141,34700.0
2009-09-18 15:00:00,5.94,5.99,5.94,5.97,25800.0,4.3214,4.3578,4.3214,4.3432,25800.0
2009-09-18 15:30:00,5.97,5.99,5.93,5.93,114600.0,4.3432,4.3578,4.3141,4.3141,114600.0
2009-09-21 09:30:00,5.84,6.04,5.15,6.03,144000.0,4.2486,4.3941,3.7466,4.3869,144000.0
2009-09-21 10:00:00,6.03,6.09,5.89,5.91,103300.0,4.3869,4.4305,4.285,4.2996,103300.0
2009-09-21 10:30:00,5.9,5.98,5.82,5.84,77600.0,4.2923,4.3505,4.2341,4.2486,77600.0
2009-09-21 11:00:00,5.84,5.89,5.81,5.82,30100.0,4.2486,4.285,4.2268,4.2341,30100.0
2009-09-21 11:30:00,5.82,5.85,5.72,5.78,87800.0,4.2341,4.2559,4.1613,4.205,87800.0
2009-09-21 12:00:00,5.78,5.8,5.76,5.79,22600.0,4.205,4.2195,4.1904,4.2122,22600.0
2009-09-21 12:30:00,5.78,5.8,5.72,5.72,30000.0,4.205,4.2195,4.1613,4.1613,30000.0
2009-09-21 13:00:00,5.72,5.73,5.67,5.7,23200.0,4.1613,4.1686,4.1249,4.1468,23200.0
2009-09-21 13:30:00,5.7,5.71,5.69,5.7,16600.0,4.1468,4.154,4.1395,4.1468,16600.0
2009-09-21 14:00:00,5.7,5.71,5.68,5.68,29700.0,4.1468,4.154,4.1322,4.1322,29700.0
2009-09-21 14:30:00,5.69,5.72,5.68,5.7,31600.0,4.1395,4.1613,4.1322,4.1468,31600.0
2009-09-21 15:00:00,5.71,5.75,5.69,5.72,37000.0,4.154,4.1831,4.1395,4.1613,37000.0
2009-09-21 15:30:00,5.71,5.73,5.66,5.67,80300.0,4.154,4.1686,4.1177,4.1249,80300.0
2009-09-22 09:30:00,5.77,5.95,5.77,5.93,50500.0,4.1977,4.3287,4.1977,4.3141,50500.0
2009-09-22 10:00:00,5.93,6.03,5.91,6.02,56100.0,4.3141,4.3869,4.2996,4.3796,56100.0
2009-09-22 10:30:00,6.02,6.09,6.0,6.07,77200.0,4.3796,4.4305,4.365,4.416,77200.0
2009-09-22 11:00:00,6.06,6.27,6.06,6.23,90700.0,4.4087,4.5615,4.4087,4.5324,90700.0
2009-09-22 11:30:00,6.21,6.22,6.1,6.17,56100.0,4.5178,4.5251,4.4378,4.4887,56100.0
2009-09-22 12:00:00,6.17,6.2,6.15,6.18,94500.0,4.4887,4.5105,4.4742,4.496,94500.0
2009-09-22 12:30:00,6.17,6.25,6.17,6.25,98000.0,4.4887,4.5469,4.4887,4.5469,98000.0
2009-09-22 13:00:00,6.24,6.38,6.24,6.28,121800.0,4.5396,4.6415,4.5396,4.5687,121800.0
2009-09-22 13:30:00,6.28,6.39,6.28,6.34,86300.0,4.5687,4.6488,4.5687,4.6124,86300.0
2009-09-22 14:00:00,6.34,6.49,6.34,6.49,137900.0,4.6124,4.7215,4.6124,4.7215,137900.0
2009-09-22 14:30:00,6.49,6.83,6.49,6.73,343400.0,4.7215,4.9689,4.7215,4.8961,343400.0
2009-09-22 15:00:00,6.72,6.88,6.62,6.87,192300.0,4.8888,5.0052,4.8161,4.998,192300.0
2009-09-22 15:30:00,6.87,6.87,6.75,6.78,249100.0,4.998,4.998,4.9107,4.9325,249100.0
2009-09-23 09:30:00,6.79,7.37,6.75,7.28,435000.0,4.9398,5.3617,4.9107,5.2962,435000.0
2009-09-23 10:00:00,7.27,7.47,7.11,7.41,317100.0,5.289,5.4345,5.1726,5.3908,317100.0
2009-09-23 10:30:00,7.41,7.48,7.18,7.19,267900.0,5.3908,5.4417,5.2235,5.2308,267900.0
2009-09-23 11:00:00,7.19,7.2,6.87,6.89,335900.0,5.2308,5.238,4.998,5.0125,335900.0
2009-09-23 11:30:00,6.9,7.0,6.77,6.98,195000.0,5.0198,5.0925,4.9252,5.078,195000.0
2009-09-23 12:00:00,6.98,7.0,6.86,6.99,84600.0,5.078,5.0925,4.9907,5.0853,84600.0
2009-09-23 12:30:00,6.99,7.11,6.98,7.09,142000.0,5.0853,5.1726,5.078,5.158,142000.0
2009-09-23 13:00:00,7.1,7.11,7.01,7.09,87600.0,5.1653,5.1726,5.0998,5.158,87600.0
2009-09-23 13:30:00,7.09,7.11,7.03,7.09,121200.0,5.158,5.1726,5.1144,5.158,121200.0
2009-09-23 14:00:00,7.09,7.16,6.94,7.15,122000.0,5.158,5.2089,5.0489,5.2017,122000.0
2009-09-23 14:30:00,7.12,7.16,7.01,7.06,108600.0,5.1798,5.2089,5.0998,5.1362,108600.0
2009-09-23 15:00:00,7.07,7.17,7.01,7.01,137700.0,5.1435,5.2162,5.0998,5.0998,137700.0
2009-09-23 15:30:00,7.01,7.01,6.7,6.77,314200.0,5.0998,5.0998,4.8743,4.9252,314200.0
2009-09-24 09:30:00,6.77,6.87,6.53,6.54,141800.0,4.9252,4.998,4.7506,4.7579,141800.0
2009-09-24 10:00:00,6.53,6.55,6.2,6.31,200500.0,4.7506,4.7652,4.5105,4.5906,200500.0
2009-09-24 10:30:00,6.3,6.3,5.94,6.17,180500.0,4.5833,4.5833,4.3214,4.4887,180500.0
2009-09-24 11:00:00,6.18,6.21,6.11,6.2,46900.0,4.496,4.5178,4.4451,4.5105,46900.0
2009-09-24 11:30:00,6.21,6.23,6.14,6.15,56200.0,4.5178,4.5324,4.4669,4.4742,56200.0
2009-09-24 12:00:00,6.16,6.21,6.15,6.16,40800.0,4.4814,4.5178,4.4742,4.4814,40800.0
2009-09-24 12:30:00,6.16,6.17,6.1,6.12,47200.0,4.4814,4.4887,4.4378,4.4523,47200.0
2009-09-24 13:00:00,6.12,6.23,6.12,6.21,48300.0,4.4523,4.5324,4.4523,4.5178,48300.0
2009-09-24 13:30:00,6.21,6.29,6.13,6.14,70500.0,4.5178,4.576,4.4596,4.4669,70500.0
2009-09-24 14:00:00,6.14,6.14,6.01,6.09,47300.0,4.4669,4.4669,4.3723,4.4305,47300.0
2009-09-24 14:30:00,6.09,6.13,6.04,6.11,55300.0,4.4305,4.4596,4.3941,4.4451,55300.0
2009-09-24 15:00:00,6.11,6.14,6.06,6.09,88400.0,4.4451,4.4669,4.4087,4.4305,88400.0
2009-09-24 15:30:00,6.09,6.11,6.03,6.06,157200.0,4.4305,4.4451,4.3869,4.4087,157200.0
2009-09-25 09:30:00,6.0,6.31,5.96,6.23,139000.0,4.365,4.5906,4.3359,4.5324,139000.0
2009-09-25 10:00:00,6.23,6.43,6.14,6.35,88700.0,4.5324,4.6779,4.4669,4.6197,88700.0
2009-09-25 10:30:00,6.35,6.47,6.26,6.46,54700.0,4.6197,4.707,4.5542,4.6997,54700.0
2009-09-25 11:00:00,6.48,6.63,6.48,6.57,95300.0,4.7142,4.8234,4.7142,4.7797,95300.0
2009-09-25 11:30:00,6.57,6.58,6.42,6.43,30700.0,4.7797,4.787,4.6706,4.6779,30700.0
2009-09-25 12:00:00,6.43,6.43,6.27,6.36,43400.0,4.6779,4.6779,4.5615,4.6269,43400.0
2009-09-25 12:30:00,6.35,6.37,6.31,6.33,24400.0,4.6197,4.6342,4.5906,4.6051,24400.0
2009-09-25 13:00:00,6.34,6.43,6.33,6.43,48000.0,4.6124,4.6779,4.6051,4.6779,48000.0
2009-09-25 13:30:00,6.43,6.64,6.4,6.64,67600.0,4.6779,4.8306,4.656,4.8306,67600.0
2009-09-25 14:00:00,6.65,6.69,6.59,6.62,91400.0,4.8379,4.867,4.7943,4.8161,91400.0
2009-09-25 14:30:00,6.61,6.67,6.59,6.67,46100.0,4.8088,4.8525,4.7943,4.8525,46100.0
2009-09-25 15:00:00,6.66,6.73,6.63,6.72,54900.0,4.8452,4.8961,4.8234,4.8888,54900.0
2009-09-25 15:30:00,6.72,6.73,6.49,6.49,250900.0,4.8888,4.8961,4.7215,4.7215,250900.0
2009-09-28 09:30:00,6.54,6.7,6.34,6.63,80300.0,4.7579,4.8743,4.6124,4.8234,80300.0
2009-09-28 10:00:00,6.62,6.68,6.53,6.53,36400.0,4.8161,4.8597,4.7506,4.7506,36400.0
2009-09-28 10:30:00,6.55,6.61,6.55,6.57,43500.0,4.7652,4.8088,4.7652,4.7797,43500.0
2009-09-28 11:00:00,6.58,6.67,6.55,6.65,47700.0,4.787,4.8525,4.7652,4.8379,47700.0
2009-09-28 11:30:00,6.65,6.67,6.64,6.67,26700.0,4.8379,4.8525,4.8306,4.8525,26700.0
2009-09-28 12:00:00,6.67,6.69,6.59,6.59,55100.0,4.8525,4.867,4.7943,4.7943,55100.0
2009-09-28 12:30:00,6.59,6.6,6.53,6.58,44200.0,4.7943,4.8015,4.7506,4.787,44200.0
2009-09-28 13:00:00,6.58,6.6,6.57,6.6,32100.0,4.787,4.8015,4.7797,4.8015,32100.0
2009-09-28 13:30:00,6.6,6.69,6.6,6.67,51100.0,4.8015,4.867,4.8015,4.8525,51100.0
2009-09-28 14:00:00,6.67,6.7,6.64,6.64,51900.0,4.8525,4.8743,4.8306,4.8306,51900.0
2009-09-28 14:30:00,6.64,6.7,6.64,6.67,27700.0,4.8306,4.8743,4.8306,4.8525,27700.0
2009-09-28 15:00:00,6.67,6.7,6.65,6.69,32400.0,4.8525,4.8743,4.8379,4.867,32400.0
2009-09-28 15:30:00,6.68,6.7,6.64,6.67,132500.0,4.8597,4.8743,4.8306,4.8525,132500.0
2009-09-29 09:30:00,6.03,6.3,5.8,6.23,451300.0,4.3869,4.5833,4.2195,4.5324,451300.0
2009-09-29 10:00:00,6.23,6.23,6.06,6.09,309600.0,4.5324,4.5324,4.4087,4.4305,309600.0
2009-09-29 10:30:00,6.09,6.12,6.0,6.0,301500.0,4.4305,4.4523,4.365,4.365,301500.0
2009-09-29 11:00:00,6.0,6.18,5.99,6.16,156400.0,4.365,4.496,4.3578,4.4814,156400.0
2009-09-29 11:30:00,6.16,6.26,6.13,6.19,173800.0,4.4814,4.5542,4.4596,4.5033,173800.0
2009-09-29 12:00:00,6.19,6.25,6.14,6.15,197000.0,4.5033,4.5469,4.4669,4.4742,197000.0
2009-09-29 12:30:00,6.14,6.2,6.1,6.13,268800.0,4.4669,4.5105,4.4378,4.4596,268800.0
2009-09-29 13:00:00,6.14,6.16,6.1,6.12,45600.0,4.4669,4.4814,4.4378,4.4523,45600.0
2009-09-29 13:30:00,6.12,6.15,6.04,6.06,48200.0,4.4523,4.4742,4.3941,4.4087,48200.0
2009-09-29 14:00:00,6.06,6.07,5.86,5.92,233800.0,4.4087,4.416,4.2632,4.3068,233800.0
2009-09-29 14:30:00,5.93,6.06,5.88,6.0,196100.0,4.3141,4.4087,4.2777,4.365,196100.0
2009-09-29 15:00:00,5.99,6.07,5.95,6.0,215600.0,4.3578,4.416,4.3287,4.365,215600.0
2009-09-29 15:30:00,6.0,6.01,5.86,5.88,475800.0,4.365,4.3723,4.2632,4.2777,475800.0
2009-09-30 09:30:00,5.7,5.74,5.45,5.49,2468600.0,4.1468,4.1759,3.9649,3.994,2468600.0
2009-09-30 10:00:00,5.49,5.56,5.47,5.53,595400.0,3.994,4.0449,3.9794,4.0231,595400.0
2009-09-30 10:30:00,5.53,5.65,5.5,5.6,673600.0,4.0231,4.1104,4.0013,4.074,673600.0
2009-09-30 11:00:00,5.59,5.6,5.5,5.54,339900.0,4.0667,4.074,4.0013,4.0304,339900.0
2009-09-30 11:30:00,5.53,5.59,5.5,5.54,242000.0,4.0231,4.0667,4.0013,4.0304,242000.0
2009-09-30 12:00:00,5.54,5.6,5.53,5.56,190600.0,4.0304,4.074,4.0231,4.0449,190600.0
2009-09-30 12:30:00,5.55,5.6,5.52,5.59,322400.0,4.0376,4.074,4.0158,4.0667,322400.0
2009-09-30 13:00:00,5.59,5.6,5.52,5.54,206500.0,4.0667,4.074,4.0158,4.0304,206500.0
2009-09-30 13:30:00,5.54,5.55,5.53,5.55,152000.0,4.0304,4.0376,4.0231,4.0376,152000.0
2009-09-30 14:00:00,5.55,5.57,5.44,5.45,476300.0,4.0376,4.0522,3.9576,3.9649,476300.0
2009-09-30 14:30:00,5.45,5.46,5.38,5.4,292400.0,3.9649,3.9722,3.914,3.9285,292400.0
2009-09-30 15:00:00,5.4,5.41,5.2,5.22,1486100.0,3.9285,3.9358,3.783,3.7976,1486100.0
2009-09-30 15:30:00,5.22,5.26,5.2,5.24,1233400.0,3.7976,3.8267,3.783,3.8121,1233400.0
2009-10-01 09:30:00,5.24,5.27,5.12,5.21,472600.0,3.8121,3.8339,3.7248,3.7903,472600.0
2009-10-01 10:00:00,5.21,5.22,5.1,5.11,195100.0,3.7903,3.7976,3.7103,3.7175,195100.0
2009-10-01 10:30:00,5.11,5.14,5.01,5.01,331600.0,3.7175,3.7394,3.6448,3.6448,331600.0
2009-10-01 11:00:00,5.01,5.01,4.91,4.92,408600.0,3.6448,3.6448,3.572,3.5793,408600.0
2009-10-01 11:30:00,4.92,4.94,4.82,4.84,355400.0,3.5793,3.5939,3.5066,3.5211,355400.0
2009-10-01 12:00:00,4.84,4.97,4.82,4.95,217300.0,3.5211,3.6157,3.5066,3.6011,217300.0
2009-10-01 12:30:00,4.95,4.99,4.92,4.93,145200.0,3.6011,3.6302,3.5793,3.5866,145200.0
2009-10-01 13:00:00,4.94,4.94,4.83,4.86,89400.0,3.5939,3.5939,3.5138,3.5357,89400.0
2009-10-01 13:30:00,4.87,4.91,4.87,4.9,77200.0,3.5429,3.572,3.5429,3.5648,77200.0
2009-10-01 14:00:00,4.91,4.93,4.9,4.93,95700.0,3.572,3.5866,3.5648,3.5866,95700.0
2009-10-01 14:30:00,4.93,4.95,4.86,4.87,167300.0,3.5866,3.6011,3.5357,3.5429,167300.0
2009-10-01 15:00:00,4.87,4.97,4.86,4.95,275900.0,3.5429,3.6157,3.5357,3.6011,275900.0
2009-10-01 15:30:00,4.96,5.14,4.96,5.14,917400.0,3.6084,3.7394,3.6084,3.7394,917400.0
2009-10-02 09:30:00,4.96,5.04,4.9,5.02,295800.0,3.6084,3.6666,3.5648,3.6521,295800.0
2009-10-02 10:00:00,5.01,5.13,4.97,5.1,224500.0,3.6448,3.7321,3.6157,3.7103,224500.0
2009-10-02 10:30:00,5.11,5.4,5.09,5.18,276500.0,3.7175,3.9285,3.703,3.7685,276500.0
2009-10-02 11:00:00,5.19,5.28,5.15,5.19,128100.0,3.7757,3.8412,3.7466,3.7757,128100.0
2009-10-02 11:30:00,5.19,5.23,5.11,5.14,71400.0,3.7757,3.8048,3.7175,3.7394,71400.0
2009-10-02 12:00:00,5.15,5.27,5.15,5.27,66600.0,3.7466,3.8339,3.7466,3.8339,66600.0
2009-10-02 12:30:00,5.27,5.33,5.24,5.31,143900.0,3.8339,3.8776,3.8121,3.863,143900.0
2009-10-02 13:00:00,5.31,5.38,5.3,5.33,127600.0,3.863,3.914,3.8558,3.8776,127600.0
2009-10-02 13:30:00,5.33,5.34,5.24,5.27,123300.0,3.8776,3.8849,3.8121,3.8339,123300.0
2009-10-02 14:00:00,5.25,5.33,5.21,5.33,43300.0,3.8194,3.8776,3.7903,3.8776,43300.0
2009-10-02 14:30:00,5.33,5.36,5.28,5.29,124900.0,3.8776,3.8994,3.8412,3.8485,124900.0
2009-10-02 15:00:00,5.29,5.31,5.23,5.27,177500.0,3.8485,3.863,3.8048,3.8339,177500.0
2009-10-02 15:30:00,5.27,5.3,5.23,5.25,213200.0,3.8339,3.8558,3.8048,3.8194,213200.0
2009-10-05 09:30:00,5.29,5.5,5.2,5.49,224400.0,3.8485,4.0013,3.783,3.994,224400.0
2009-10-05 10:00:00,5.49,5.55,5.45,5.53,212700.0,3.994,4.0376,3.9649,4.0231,212700.0
2009-10-05 10:30:00,5.54,5.6,5.5,5.55,152600.0,4.0304,4.074,4.0013,4.0376,152600.0
2009-10-05 11:00:00,5.55,5.57,5.49,5.51,69700.0,4.0376,4.0522,3.994,4.0085,69700.0
2009-10-05 11:30:00,5.51,5.55,5.5,5.51,65200.0,4.0085,4.0376,4.0013,4.0085,65200.0
2009-10-05 12:00:00,5.51,5.57,5.5,5.5,41400.0,4.0085,4.0522,4.0013,4.0013,41400.0
2009-10-05 12:30:00,5.52,5.58,5.51,5.58,67100.0,4.0158,4.0595,4.0085,4.0595,67100.0
2009-10-05 13:00:00,5.57,5.65,5.57,5.65,128000.0,4.0522,4.1104,4.0522,4.1104,128000.0
2009-10-05 13:30:00,5.65,5.71,5.61,5.67,124800.0,4.1104,4.154,4.0813,4.1249,124800.0
2009-10-05 14:00:00,5.67,5.71,5.54,5.54,76000.0,4.1249,4.154,4.0304,4.0304,76000.0
2009-10-05 14:30:00,5.54,5.63,5.53,5.59,124800.0,4.0304,4.0958,4.0231,4.0667,124800.0
2009-10-05 15:00:00,5.6,5.66,5.58,5.65,136100.0,4.074,4.1177,4.0595,4.1104,136100.0
2009-10-05 15:30:00,5.65,5.74,5.6,5.62,422000.0,4.1104,4.1759,4.074,4.0886,422000.0
2009-10-06 09:30:00,5.69,5.8,5.69,5.77,190800.0,4.1395,4.2195,4.1395,4.1977,190800.0
2009-10-06 10:00:00,5.78,5.8,5.77,5.79,76900.0,4.205,4.2195,4.1977,4.2122,76900.0
2009-10-06 10:30:00,5.78,5.79,5.74,5.75,87200.0,4.205,4.2122,4.1759,4.1831,87200.0
2009-10-06 11:00:00,5.75,5.77,5.7,5.75,99000.0,4.1831,4.1977,4.1468,4.1831,99000.0
2009-10-06 11:30:00,5.75,5.75,5.66,5.67,75100.0,4.1831,4.1831,4.1177,4.1249,75100.0
2009-10-06 12:00:00,5.67,5.7,5.66,5.68,24500.0,4.1249,4.1468,4.1177,4.1322,24500.0
2009-10-06 12:30:00,5.68,5.69,5.54,5.54,84000.0,4.1322,4.1395,4.0304,4.0304,84000.0
2009-10-06 13:00:00,5.54,5.56,5.46,5.56,88200.0,4.0304,4.0449,3.9722,4.0449,88200.0
2009-10-06 13:30:00,5.55,5.6,5.5,5.53,44000.0,4.0376,4.074,4.0013,4.0231,44000.0
2009-10-06 14:00:00,5.51,5.52,5.4,5.44,77200.0,4.0085,4.0158,3.9285,3.9576,77200.0
2009-10-06 14:30:00,5.43,5.47,5.41,5.46,55100.0,3.9503,3.9794,3.9358,3.9722,55100.0
2009-10-06 15:00:00,5.46,5.55,5.45,5.51,73100.0,3.9722,4.0376,3.9649,4.0085,73100.0
2009-10-06 15:30:00,5.51,5.52,5.45,5.51,269100.0,4.0085,4.0158,3.9649,4.0085,269100.0
2009-10-07 09:30:00,5.42,5.62,5.42,5.47,112700.0,3.9431,4.0886,3.9431,3.9794,112700.0
2009-10-07 10:00:00,5.48,5.56,5.42,5.47,31700.0,3.9867,4.0449,3.9431,3.9794,31700.0
2009-10-07 10:30:00,5.48,5.53,5.45,5.49,53500.0,3.9867,4.0231,3.9649,3.994,53500.0
2009-10-07 11:00:00,5.47,5.51,5.4,5.4,53100.0,3.9794,4.0085,3.9285,3.9285,53100.0
2009-10-07 11:30:00,5.42,5.43,5.33,5.41,42500.0,3.9431,3.9503,3.8776,3.9358,42500.0
2009-10-07 12:00:00,5.42,5.5,5.42,5.5,22100.0,3.9431,4.0013,3.9431,4.0013,22100.0
2009-10-07 12:30:00,5.48,5.53,5.47,5.53,21000.0,3.9867,4.0231,3.9794,4.0231,21000.0
2009-10-07 13:00:00,5.53,5.55,5.49,5.52,26100.0,4.0231,4.0376,3.994,4.0158,26100.0
2009-10-07 13:30:00,5.52,5.54,5.51,5.54,27200.0,4.0158,4.0304,4.0085,4.0304,27200.0
2009-10-07 14:00:00,5.53,5.54,5.43,5.49,53600.0,4.0231,4.0304,3.9503,3.994,53600.0
2009-10-07 14:30:00,5.49,5.5,5.45,5.49,32900.0,3.994,4.0013,3.9649,3.994,32900.0
2009-10-07 15:00:00,5.49,5.5,5.48,5.49,46500.0,3.994,4.0013,3.9867,3.994,46500.0
2009-10-07 15:30:00,5.5,5.5,5.47,5.49,67800.0,4.0013,4.0013,3.9794,3.994,67800.0
2009-10-08 09:30:00,5.5,5.67,5.5,5.56,68300.0,4.0013,4.1249,4.0013,4.0449,68300.0
2009-10-08 10:00:00,5.56,5.6,5.48,5.59,52400.0,4.0449,4.074,3.9867,4.0667,52400.0
2009-10-08 10:30:00,5.59,5.61,5.56,5.59,95100.0,4.0667,4.0813,4.0449,4.0667,95100.0
2009-10-08 11:00:00,5.58,5.72,5.58,5.7,112700.0,4.0595,4.1613,4.0595,4.1468,112700.0
2009-10-08 11:30:00,5.7,5.8,5.67,5.75,117100.0,4.1468,4.2195,4.1249,4.1831,117100.0
2009-10-08 12:00:00,5.75,5.75,5.72,5.72,30800.0,4.1831,4.1831,4.1613,4.1613,30800.0
2009-10-08 12:30:00,5.71,5.76,5.7,5.76,27900.0,4.154,4.1904,4.1468,4.1904,27900.0
2009-10-08 13:00:00,5.76,5.77,5.68,5.75,138300.0,4.1904,4.1977,4.1322,4.1831,138300.0
2009-10-08 13:30:00,5.75,5.78,5.72,5.78,52400.0,4.1831,4.205,4.1613,4.205,52400.0
2009-10-08 14:00:00,5.77,5.78,5.75,5.78,29100.0,4.1977,4.205,4.1831,4.205,29100.0
2009-10-08 14:30:00,5.77,5.78,5.75,5.78,63600.0,4.1977,4.205,4.1831,4.205,63600.0
2009-10-08 15:00:00,5.78,5.79,5.75,5.77,73600.0,4.205,4.2122,4.1831,4.1977,73600.0
2009-10-08 15:30:00,5.76,5.8,5.74,5.76,154900.0,4.1904,4.2195,4.1759,4.1904,154900.0
2009-10-09 09:30:00,5.76,5.82,5.67,5.8,195700.0,4.1904,4.2341,4.1249,4.2195,195700.0
2009-10-09 10:00:00,5.8,5.96,5.79,5.96,220200.0,4.2195,4.3359,4.2122,4.3359,220200.0
2009-10-09 10:30:00,5.96,5.98,5.91,5.97,271700.0,4.3359,4.3505,4.2996,4.3432,271700.0
2009-10-09 11:00:00,5.97,5.98,5.92,5.94,118500.0,4.3432,4.3505,4.3068,4.3214,118500.0
2009-10-09 11:30:00,5.95,5.96,5.9,5.94,71500.0,4.3287,4.3359,4.2923,4.3214,71500.0
2009-10-09 12:00:00,5.94,5.96,5.87,5.9,67500.0,4.3214,4.3359,4.2705,4.2923,67500.0
2009-10-09 12:30:00,5.9,5.94,5.9,5.92,60800.0,4.2923,4.3214,4.2923,4.3068,60800.0
2009-10-09 13:00:00,5.93,5.94,5.9,5.92,53100.0,4.3141,4.3214,4.2923,4.3068,53100.0
2009-10-09 13:30:00,5.93,5.95,5.91,5.95,42600.0,4.3141,4.3287,4.2996,4.3287,42600.0
2009-10-09 14:00:00,5.95,5.95,5.91,5.92,92100.0,4.3287,4.3287,4.2996,4.3068,92100.0
2009-10-09 14:30:00,5.92,5.98,5.89,5.96,60700.0,4.3068,4.3505,4.285,4.3359,60700.0
2009-10-09 15:00:00,5.97,5.99,5.91,5.94,194600.0,4.3432,4.3578,4.2996,4.3214,194600.0
2009-10-09 15:30:00,5.94,5.96,5.88,5.93,206500.0,4.3214,4.3359,4.2777,4.3141,206500.0
2009-10-12 09:30:00,5.93,5.99,5.9,5.93,88100.0,4.3141,4.3578,4.2923,4.3141,88100.0
2009-10-12 10:00:00,5.92,5.95,5.84,5.89,64900.0,4.3068,4.3287,4.2486,4.285,64900.0
2009-10-12 10:30:00,5.88,5.93,5.79,5.79,52100.0,4.2777,4.3141,4.2122,4.2122,52100.0
2009-10-12 11:00:00,5.78,5.82,5.74,5.79,80600.0,4.205,4.2341,4.1759,4.2122,80600.0
2009-10-12 11:30:00,5.79,5.79,5.76,5.77,46200.0,4.2122,4.2122,4.1904,4.1977,46200.0
2009-10-12 12:00:00,5.76,5.77,5.71,5.72,29200.0,4.1904,4.1977,4.154,4.1613,29200.0
2009-10-12 12:30:00,5.72,5.73,5.69,5.73,31200.0,4.1613,4.1686,4.1395,4.1686,31200.0
2009-10-12 13:00:00,5.73,5.76,5.7,5.7,51500.0,4.1686,4.1904,4.1468,4.1468,51500.0
2009-10-12 13:30:00,5.69,5.71,5.67,5.7,56200.0,4.1395,4.154,4.1249,4.1468,56200.0
2009-10-12 14:00:00,5.71,5.71,5.62,5.69,58100.0,4.154,4.154,4.0886,4.1395,58100.0
2009-10-12 14:30:00,5.68,5.69,5.62,5.65,56400.0,4.1322,4.1395,4.0886,4.1104,56400.0
2009-10-12 15:00:00,5.65,5.66,5.59,5.59,101300.0,4.1104,4.1177,4.0667,4.0667,101300.0
2009-10-12 15:30:00,5.59,5.64,5.55,5.6,163000.0,4.0667,4.1031,4.0376,4.074,163000.0
2009-10-13 09:30:00,5.6,5.68,5.55,5.6,66300.0,4.074,4.1322,4.0376,4.074,66300.0
2009-10-13 10:00:00,5.59,5.62,5.42,5.51,116600.0,4.0667,4.0886,3.9431,4.0085,116600.0
2009-10-13 10:30:00,5.52,5.53,5.46,5.48,53500.0,4.0158,4.0231,3.9722,3.9867,53500.0
2009-10-13 11:00:00,5.49,5.49,5.37,5.42,132500.0,3.994,3.994,3.9067,3.9431,132500.0
2009-10-13 11:30:00,5.43,5.51,5.41,5.44,95600.0,3.9503,4.0085,3.9358,3.9576,95600.0
2009-10-13 12:00:00,5.44,5.47,5.41,5.45,69900.0,3.9576,3.9794,3.9358,3.9649,69900.0
2009-10-13 12:30:00,5.45,5.47,5.41,5.45,50600.0,3.9649,3.9794,3.9358,3.9649,50600.0
2009-10-13 13:00:00,5.44,5.46,5.42,5.44,41800.0,3.9576,3.9722,3.9431,3.9576,41800.0
2009-10-13 13:30:00,5.44,5.45,5.38,5.4,107800.0,3.9576,3.9649,3.914,3.9285,107800.0
2009-10-13 14:00:00,5.39,5.4,5.36,5.4,118600.0,3.9212,3.9285,3.8994,3.9285,118600.0
2009-10-13 14:30:00,5.4,5.4,5.38,5.39,141400.0,3.9285,3.9285,3.914,3.9212,141400.0
2009-10-13 15:00:00,5.39,5.4,5.35,5.36,171300.0,3.9212,3.9285,3.8921,3.8994,171300.0
2009-10-13 15:30:00,5.35,5.36,5.29,5.3,435800.0,3.8921,3.8994,3.8485,3.8558,435800.0
2009-10-14 09:30:00,5.53,5.55,5.41,5.48,133400.0,4.0231,4.0376,3.9358,3.9867,133400.0
2009-10-14 10:00:00,5.47,5.47,5.38,5.41,61300.0,3.9794,3.9794,3.914,3.9358,61300.0
2009-10-14 10:30:00,5.41,5.41,5.31,5.35,95600.0,3.9358,3.9358,3.863,3.8921,95600.0
2009-10-14 11:00:00,5.36,5.38,5.35,5.38,78200.0,3.8994,3.914,3.8921,3.914,78200.0
2009-10-14 11:30:00,5.38,5.39,5.34,5.38,74500.0,3.914,3.9212,3.8849,3.914,74500.0
2009-10-14 12:00:00,5.37,5.38,5.3,5.31,62200.0,3.9067,3.914,3.8558,3.863,62200.0
2009-10-14 12:30:00,5.31,5.32,5.25,5.26,69700.0,3.863,3.8703,3.8194,3.8267,69700.0
2009-10-14 13:00:00,5.27,5.32,5.26,5.29,78300.0,3.8339,3.8703,3.8267,3.8485,78300.0
2009-10-14 13:30:00,5.3,5.3,5.26,5.29,41100.0,3.8558,3.8558,3.8267,3.8485,41100.0
2009-10-14 14:00:00,5.29,5.3,5.27,5.28,75000.0,3.8485,3.8558,3.8339,3.8412,75000.0
2009-10-14 14:30:00,5.28,5.32,5.28,5.32,65900.0,3.8412,3.8703,3.8412,3.8703,65900.0
2009-10-14 15:00:00,5.32,5.34,5.28,5.3,80300.0,3.8703,3.8849,3.8412,3.8558,80300.0
2009-10-14 15:30:00,5.3,5.35,5.29,5.33,294100.0,3.8558,3.8921,3.8485,3.8776,294100.0
2009-10-15 09:30:00,5.36,5.39,5.26,5.38,136100.0,3.8994,3.9212,3.8267,3.914,136100.0
2009-10-15 10:00:00,5.39,5.41,5.32,5.36,76400.0,3.9212,3.9358,3.8703,3.8994,76400.0
2009-10-15 10:30:00,5.36,5.39,5.34,5.38,48800.0,3.8994,3.9212,3.8849,3.914,48800.0
2009-10-15 11:00:00,5.37,5.39,5.31,5.35,54600.0,3.9067,3.9212,3.863,3.8921,54600.0
2009-10-15 11:30:00,5.36,5.36,5.32,5.33,32900.0,3.8994,3.8994,3.8703,3.8776,32900.0
2009-10-15 12:00:00,5.33,5.36,5.33,5.34,31400.0,3.8776,3.8994,3.8776,3.8849,31400.0
2009-10-15 12:30:00,5.35,5.35,5.32,5.33,18900.0,3.8921,3.8921,3.8703,3.8776,18900.0
2009-10-15 13:00:00,5.34,5.35,5.32,5.34,17000.0,3.8849,3.8921,3.8703,3.8849,17000.0
2009-10-15 13:30:00,5.33,5.34,5.31,5.33,31000.0,3.8776,3.8849,3.863,3.8776,31000.0
2009-10-15 14:00:00,5.33,5.33,5.3,5.33,29000.0,3.8776,3.8776,3.8558,3.8776,29000.0
2009-10-15 14:30:00,5.32,5.33,5.31,5.32,38400.0,3.8703,3.8776,3.863,3.8703,38400.0
2009-10-15 15:00:00,5.32,5.32,5.3,5.31,58400.0,3.8703,3.8703,3.8558,3.863,58400.0
2009-10-15 15:30:00,5.3,5.32,5.28,5.29,125000.0,3.8558,3.8703,3.8412,3.8485,125000.0
2009-10-16 09:30:00,5.25,5.3,5.15,5.19,140100.0,3.8194,3.8558,3.7466,3.7757,140100.0
2009-10-16 10:00:00,5.16,5.2,5.16,5.19,86200.0,3.7539,3.783,3.7539,3.7757,86200.0
2009-10-16 10:30:00,5.19,5.21,5.19,5.2,70000.0,3.7757,3.7903,3.7757,3.783,70000.0
2009-10-16 11:00:00,5.19,5.25,5.19,5.25,35800.0,3.7757,3.8194,3.7757,3.8194,35800.0
2009-10-16 11:30:00,5.24,5.24,5.15,5.16,61700.0,3.8121,3.8121,3.7466,3.7539,61700.0
2009-10-16 12:00:00,5.15,5.17,5.14,5.15,58900.0,3.7466,3.7612,3.7394,3.7466,58900.0
2009-10-16 12:30:00,5.15,5.16,5.14,5.15,15600.0,3.7466,3.7539,3.7394,3.7466,15600.0
2009-10-16 13:00:00,5.15,5.2,5.11,5.2,90000.0,3.7466,3.783,3.7175,3.783,90000.0
2009-10-16 13:30:00,5.2,5.25,5.2,5.24,12500.0,3.783,3.8194,3.783,3.8121,12500.0
2009-10-16 14:00:00,5.25,5.25,5.2,5.21,36300.0,3.8194,3.8194,3.783,3.7903,36300.0
2009-10-16 14:30:00,5.21,5.23,5.21,5.23,26100.0,3.7903,3.8048,3.7903,3.8048,26100.0
2009-10-16 15:00:00,5.23,5.24,5.17,5.18,39800.0,3.8048,3.8121,3.7612,3.7685,39800.0
2009-10-16 15:30:00,5.19,5.23,5.17,5.18,107500.0,3.7757,3.8048,3.7612,3.7685,107500.0
2009-10-19 09:30:00,5.24,5.29,5.06,5.06,63600.0,3.8121,3.8485,3.6812,3.6812,63600.0
2009-10-19 10:00:00,5.07,5.16,5.07,5.13,43400.0,3.6884,3.7539,3.6884,3.7321,43400.0
2009-10-19 10:30:00,5.13,5.17,5.11,5.14,46200.0,3.7321,3.7612,3.7175,3.7394,46200.0
2009-10-19 11:00:00,5.14,5.14,5.12,5.14,29600.0,3.7394,3.7394,3.7248,3.7394,29600.0
2009-10-19 11:30:00,5.14,5.15,5.11,5.14,36400.0,3.7394,3.7466,3.7175,3.7394,36400.0
2009-10-19 12:00:00,5.14,5.18,5.13,5.18,32700.0,3.7394,3.7685,3.7321,3.7685,32700.0
2009-10-19 12:30:00,5.17,5.18,5.15,5.16,32900.0,3.7612,3.7685,3.7466,3.7539,32900.0
2009-10-19 13:00:00,5.15,5.19,5.15,5.19,15200.0,3.7466,3.7757,3.7466,3.7757,15200.0
2009-10-19 13:30:00,5.2,5.2,5.15,5.15,49500.0,3.783,3.783,3.7466,3.7466,49500.0
2009-10-19 14:00:00,5.16,5.16,5.14,5.15,57800.0,3.7539,3.7539,3.7394,3.7466,57800.0
2009-10-19 14:30:00,5.15,5.16,5.14,5.15,27900.0,3.7466,3.7539,3.7394,3.7466,27900.0
2009-10-19 15:00:00,5.15,5.16,5.15,5.15,45100.0,3.7466,3.7539,3.7466,3.7466,45100.0
2009-10-19 15:30:00,5.15,5.17,5.14,5.16,119900.0,3.7466,3.7612,3.7394,3.7539,119900.0
2009-10-20 09:30:00,5.17,5.18,5.01,5.09,60200.0,3.7612,3.7685,3.6448,3.703,60200.0
2009-10-20 10:00:00,5.09,5.12,5.04,5.06,60800.0,3.703,3.7248,3.6666,3.6812,60800.0
2009-10-20 10:30:00,5.06,5.13,5.05,5.13,48600.0,3.6812,3.7321,3.6739,3.7321,48600.0
2009-10-20 11:00:00,5.13,5.14,5.07,5.08,63500.0,3.7321,3.7394,3.6884,3.6957,63500.0
2009-10-20 11:30:00,5.08,5.15,5.07,5.15,48700.0,3.6957,3.7466,3.6884,3.7466,48700.0
2009-10-20 12:00:00,5.15,5.15,5.08,5.1,41700.0,3.7466,3.7466,3.6957,3.7103,41700.0
2009-10-20 12:30:00,5.1,5.1,5.07,5.08,63300.0,3.7103,3.7103,3.6884,3.6957,63300.0
2009-10-20 13:00:00,5.08,5.11,5.07,5.1,40400.0,3.6957,3.7175,3.6884,3.7103,40400.0
2009-10-20 13:30:00,5.1,5.13,5.1,5.11,32700.0,3.7103,3.7321,3.7103,3.7175,32700.0
2009-10-20 14:00:00,5.11,5.14,5.1,5.12,53900.0,3.7175,3.7394,3.7103,3.7248,53900.0
2009-10-20 14:30:00,5.12,5.15,5.11,5.13,38400.0,3.7248,3.7466,3.7175,3.7321,38400.0
2009-10-20 15:00:00,5.13,5.15,5.11,5.12,45300.0,3.7321,3.7466,3.7175,3.7248,45300.0
2009-10-20 15:30:00,5.12,5.14,5.1,5.1,121200.0,3.7248,3.7394,3.7103,3.7103,121200.0
2009-10-21 09:30:00,5.07,5.33,5.07,5.28,81000.0,3.6884,3.8776,3.6884,3.8412,81000.0
2009-10-21 10:00:00,5.28,5.3,5.21,5.22,38700.0,3.8412,3.8558,3.7903,3.7976,38700.0
2009-10-21 10:30:00,5.23,5.27,5.2,5.22,37600.0,3.8048,3.8339,3.783,3.7976,37600.0
2009-10-21 11:00:00,5.2,5.26,5.2,5.26,74700.0,3.783,3.8267,3.783,3.8267,74700.0
2009-10-21 11:30:00,5.25,5.26,5.22,5.26,36700.0,3.8194,3.8267,3.7976,3.8267,36700.0
2009-10-21 12:00:00,5.26,5.27,5.22,5.25,39900.0,3.8267,3.8339,3.7976,3.8194,39900.0
2009-10-21 12:30:00,5.25,5.26,5.18,5.18,135800.0,3.8194,3.8267,3.7685,3.7685,135800.0
2009-10-21 13:00:00,5.18,5.23,5.17,5.21,62000.0,3.7685,3.8048,3.7612,3.7903,62000.0
2009-10-21 13:30:00,5.2,5.26,5.17,5.23,75000.0,3.783,3.8267,3.7612,3.8048,75000.0
2009-10-21 14:00:00,5.24,5.28,5.2,5.23,37400.0,3.8121,3.8412,3.783,3.8048,37400.0
2009-10-21 14:30:00,5.23,5.25,5.22,5.25,25600.0,3.8048,3.8194,3.7976,3.8194,25600.0
2009-10-21 15:00:00,5.24,5.25,5.15,5.2,87200.0,3.8121,3.8194,3.7466,3.783,87200.0
2009-10-21 15:30:00,5.19,5.22,4.99,5.03,231800.0,3.7757,3.7976,3.6302,3.6593,231800.0
2009-10-22 09:30:00,5.06,5.06,4.87,4.92,119300.0,3.6812,3.6812,3.5429,3.5793,119300.0
2009-10-22 10:00:00,4.96,4.96,4.9,4.92,33500.0,3.6084,3.6084,3.5648,3.5793,33500.0
2009-10-22 10:30:00,4.93,4.96,4.91,4.95,37600.0,3.5866,3.6084,3.572,3.6011,37600.0
2009-10-22 11:00:00,4.95,4.95,4.93,4.94,33600.0,3.6011,3.6011,3.5866,3.5939,33600.0
2009-10-22 11:30:00,4.95,5.0,4.94,4.98,26500.0,3.6011,3.6375,3.5939,3.623,26500.0
2009-10-22 12:00:00,4.99,5.0,4.95,4.96,17700.0,3.6302,3.6375,3.6011,3.6084,17700.0
2009-10-22 12:30:00,4.96,4.98,4.96,4.98,9300.0,3.6084,3.623,3.6084,3.623,9300.0
2009-10-22 13:00:00,4.98,4.98,4.95,4.96,19300.0,3.623,3.623,3.6011,3.6084,19300.0
2009-10-22 13:30:00,4.96,4.97,4.95,4.96,26200.0,3.6084,3.6157,3.6011,3.6084,26200.0
2009-10-22 14:00:00,4.96,5.02,4.95,5.02,58100.0,3.6084,3.6521,3.6011,3.6521,58100.0
2009-10-22 14:30:00,5.02,5.09,5.02,5.09,48400.0,3.6521,3.703,3.6521,3.703,48400.0
2009-10-22 15:00:00,5.08,5.12,5.05,5.12,57200.0,3.6957,3.7248,3.6739,3.7248,57200.0
2009-10-22 15:30:00,5.11,5.13,5.07,5.11,90100.0,3.7175,3.7321,3.6884,3.7175,90100.0
2009-10-23 09:30:00,5.12,5.19,5.09,5.19,50600.0,3.7248,3.7757,3.703,3.7757,50600.0
2009-10-23 10:00:00,5.2,5.28,5.18,5.28,66000.0,3.783,3.8412,3.7685,3.8412,66000.0
2009-10-23 10:30:00,5.28,5.28,5.18,5.2,36500.0,3.8412,3.8412,3.7685,3.783,36500.0
2009-10-23 11:00:00,5.2,5.25,5.13,5.17,74700.0,3.783,3.8194,3.7321,3.7612,74700.0
2009-10-23 11:30:00,5.16,5.16,5.1,5.12,61800.0,3.7539,3.7539,3.7103,3.7248,61800.0
2009-10-23 12:00:00,5.12,5.17,5.12,5.14,18400.0,3.7248,3.7612,3.7248,3.7394,18400.0
2009-10-23 12:30:00,5.14,5.19,5.14,5.15,13900.0,3.7394,3.7757,3.7394,3.7466,13900.0
2009-10-23 13:00:00,5.14,5.16,5.11,5.11,12500.0,3.7394,3.7539,3.7175,3.7175,12500.0
2009-10-23 13:30:00,5.1,5.14,5.08,5.08,33800.0,3.7103,3.7394,3.6957,3.6957,33800.0
2009-10-23 14:00:00,5.09,5.1,5.02,5.04,59500.0,3.703,3.7103,3.6521,3.6666,59500.0
2009-10-23 14:30:00,5.03,5.06,5.0,5.02,22800.0,3.6593,3.6812,3.6375,3.6521,22800.0
2009-10-23 15:00:00,5.01,5.04,4.96,5.0,74100.0,3.6448,3.6666,3.6084,3.6375,74100.0
2009-10-23 15:30:00,5.0,5.02,4.97,4.99,113800.0,3.6375,3.6521,3.6157,3.6302,113800.0
2009-10-26 09:30:00,5.0,5.13,4.99,5.1,78300.0,3.6375,3.7321,3.6302,3.7103,78300.0
2009-10-26 10:00:00,5.09,5.14,5.05,5.05,41100.0,3.703,3.7394,3.6739,3.6739,41100.0
2009-10-26 10:30:00,5.05,5.08,5.02,5.07,18000.0,3.6739,3.6957,3.6521,3.6884,18000.0
2009-10-26 11:00:00,5.07,5.08,4.99,5.0,33300.0,3.6884,3.6957,3.6302,3.6375,33300.0
2009-10-26 11:30:00,5.0,5.01,4.9,4.92,78100.0,3.6375,3.6448,3.5648,3.5793,78100.0
2009-10-26 12:00:00,4.92,4.95,4.9,4.91,51000.0,3.5793,3.6011,3.5648,3.572,51000.0
2009-10-26 12:30:00,4.91,4.92,4.9,4.92,26900.0,3.572,3.5793,3.5648,3.5793,26900.0
2009-10-26 13:00:00,4.92,4.92,4.87,4.9,49700.0,3.5793,3.5793,3.5429,3.5648,49700.0
2009-10-26 13:30:00,4.9,4.91,4.89,4.89,19600.0,3.5648,3.572,3.5575,3.5575,19600.0
2009-10-26 14:00:00,4.89,4.92,4.87,4.89,33100.0,3.5575,3.5793,3.5429,3.5575,33100.0
2009-10-26 14:30:00,4.89,4.9,4.85,4.85,36200.0,3.5575,3.5648,3.5284,3.5284,36200.0
2009-10-26 15:00:00,4.85,4.88,4.82,4.88,64300.0,3.5284,3.5502,3.5066,3.5502,64300.0
2009-10-26 15:30:00,4.88,4.92,4.87,4.89,86000.0,3.5502,3.5793,3.5429,3.5575,86000.0
2009-10-27 09:30:00,4.87,4.96,4.86,4.92,74600.0,3.5429,3.6084,3.5357,3.5793,74600.0
2009-10-27 10:00:00,4.91,4.91,4.79,4.87,101100.0,3.572,3.572,3.4847,3.5429,101100.0
2009-10-27 10:30:00,4.87,4.94,4.83,4.94,37300.0,3.5429,3.5939,3.5138,3.5939,37300.0
2009-10-27 11:00:00,4.93,4.94,4.85,4.86,32500.0,3.5866,3.5939,3.5284,3.5357,32500.0
2009-10-27 11:30:00,4.86,4.87,4.85,4.86,35600.0,3.5357,3.5429,3.5284,3.5357,35600.0
2009-10-27 12:00:00,4.86,4.87,4.84,4.86,31200.0,3.5357,3.5429,3.5211,3.5357,31200.0
2009-10-27 12:30:00,4.86,4.87,4.85,4.86,29800.0,3.5357,3.5429,3.5284,3.5357,29800.0
2009-10-27 13:00:00,4.86,4.86,4.81,4.85,47900.0,3.5357,3.5357,3.4993,3.5284,47900.0
2009-10-27 13:30:00,4.85,4.87,4.84,4.86,56200.0,3.5284,3.5429,3.5211,3.5357,56200.0
2009-10-27 14:00:00,4.86,4.87,4.84,4.86,42200.0,3.5357,3.5429,3.5211,3.5357,42200.0
2009-10-27 14:30:00,4.86,4.89,4.86,4.88,65100.0,3.5357,3.5575,3.5357,3.5502,65100.0
2009-10-27 15:00:00,4.87,4.88,4.83,4.85,76100.0,3.5429,3.5502,3.5138,3.5284,76100.0
2009-10-27 15:30:00,4.85,4.86,4.81,4.82,91700.0,3.5284,3.5357,3.4993,3.5066,91700.0
2009-10-28 09:30:00,4.79,4.84,4.7,4.73,57400.0,3.4847,3.5211,3.4193,3.4411,57400.0
2009-10-28 10:00:00,4.7,4.73,4.63,4.68,31900.0,3.4193,3.4411,3.3683,3.4047,31900.0
2009-10-28 10:30:00,4.68,4.7,4.6,4.65,87600.0,3.4047,3.4193,3.3465,3.3829,87600.0
2009-10-28 11:00:00,4.65,4.65,4.58,4.64,47600.0,3.3829,3.3829,3.332,3.3756,47600.0
2009-10-28 11:30:00,4.64,4.65,4.59,4.59,41200.0,3.3756,3.3829,3.3392,3.3392,41200.0
2009-10-28 12:00:00,4.59,4.64,4.59,4.6,44900.0,3.3392,3.3756,3.3392,3.3465,44900.0
2009-10-28 12:30:00,4.61,4.61,4.55,4.56,36100.0,3.3538,3.3538,3.3101,3.3174,36100.0
2009-10-28 13:00:00,4.56,4.59,4.55,4.58,34600.0,3.3174,3.3392,3.3101,3.332,34600.0
2009-10-28 13:30:00,4.59,4.62,4.58,4.59,37400.0,3.3392,3.3611,3.332,3.3392,37400.0
2009-10-28 14:00:00,4.59,4.62,4.58,4.59,44700.0,3.3392,3.3611,3.332,3.3392,44700.0
2009-10-28 14:30:00,4.6,4.6,4.52,4.54,66300.0,3.3465,3.3465,3.2883,3.3029,66300.0
2009-10-28 15:00:00,4.53,4.56,4.5,4.5,100700.0,3.2956,3.3174,3.2738,3.2738,100700.0
2009-10-28 15:30:00,4.5,4.51,4.44,4.44,199600.0,3.2738,3.281,3.2301,3.2301,199600.0
2009-10-29 09:30:00,4.58,4.69,4.53,4.67,96600.0,3.332,3.412,3.2956,3.3974,96600.0
2009-10-29 10:00:00,4.68,4.95,4.67,4.94,104800.0,3.4047,3.6011,3.3974,3.5939,104800.0
2009-10-29 10:30:00,4.93,4.93,4.84,4.9,44400.0,3.5866,3.5866,3.5211,3.5648,44400.0
2009-10-29 11:00:00,4.9,4.97,4.89,4.89,81800.0,3.5648,3.6157,3.5575,3.5575,81800.0
2009-10-29 11:30:00,4.9,4.91,4.82,4.84,40000.0,3.5648,3.572,3.5066,3.5211,40000.0
2009-10-29 12:00:00,4.85,4.85,4.8,4.81,41500.0,3.5284,3.5284,3.492,3.4993,41500.0
2009-10-29 12:30:00,4.8,4.86,4.8,4.85,48900.0,3.492,3.5357,3.492,3.5284,48900.0
2009-10-29 13:00:00,4.85,4.86,4.81,4.82,40300.0,3.5284,3.5357,3.4993,3.5066,40300.0
2009-10-29 13:30:00,4.82,4.9,4.82,4.89,34600.0,3.5066,3.5648,3.5066,3.5575,34600.0
2009-10-29 14:00:00,4.89,4.9,4.86,4.88,63800.0,3.5575,3.5648,3.5357,3.5502,63800.0
2009-10-29 14:30:00,4.88,4.91,4.86,4.88,85600.0,3.5502,3.572,3.5357,3.5502,85600.0
2009-10-29 15:00:00,4.87,4.89,4.81,4.85,108900.0,3.5429,3.5575,3.4993,3.5284,108900.0
2009-10-29 15:30:00,4.86,4.86,4.8,4.85,214400.0,3.5357,3.5357,3.492,3.5284,214400.0
2009-10-30 09:30:00,4.8,4.88,4.62,4.62,73400.0,3.492,3.5502,3.3611,3.3611,73400.0
2009-10-30 10:00:00,4.61,4.67,4.56,4.57,66200.0,3.3538,3.3974,3.3174,3.3247,66200.0
2009-10-30 10:30:00,4.57,4.61,4.56,4.59,83000.0,3.3247,3.3538,3.3174,3.3392,83000.0
2009-10-30 11:00:00,4.59,4.63,4.57,4.57,28900.0,3.3392,3.3683,3.3247,3.3247,28900.0
2009-10-30 11:30:00,4.57,4.58,4.52,4.53,60200.0,3.3247,3.332,3.2883,3.2956,60200.0
2009-10-30 12:00:00,4.53,4.62,4.53,4.55,49100.0,3.2956,3.3611,3.2956,3.3101,49100.0
2009-10-30 12:30:00,4.55,4.59,4.47,4.47,143200.0,3.3101,3.3392,3.2519,3.2519,143200.0
2009-10-30 13:00:00,4.48,4.48,4.4,4.42,70200.0,3.2592,3.2592,3.201,3.2156,70200.0
2009-10-30 13:30:00,4.41,4.42,4.36,4.39,93600.0,3.2083,3.2156,3.1719,3.1937,93600.0
2009-10-30 14:00:00,4.39,4.44,4.38,4.41,69200.0,3.1937,3.2301,3.1865,3.2083,69200.0
2009-10-30 14:30:00,4.41,4.42,4.38,4.41,81200.0,3.2083,3.2156,3.1865,3.2083,81200.0
2009-10-30 15:00:00,4.41,4.45,4.34,4.42,272600.0,3.2083,3.2374,3.1574,3.2156,272600.0
2009-10-30 15:30:00,4.42,4.48,4.34,4.35,548000.0,3.2156,3.2592,3.1574,3.1646,548000.0
2009-11-02 09:30:00,4.39,4.46,3.93,4.27,478200.0,3.1937,3.2447,2.8591,3.1064,478200.0
2009-11-02 10:00:00,4.3,4.47,4.28,4.29,92300.0,3.1283,3.2519,3.1137,3.121,92300.0
2009-11-02 10:30:00,4.3,4.37,4.26,4.27,192000.0,3.1283,3.1792,3.0992,3.1064,192000.0
2009-11-02 11:00:00,4.27,4.43,4.27,4.38,90100.0,3.1064,3.2228,3.1064,3.1865,90100.0
2009-11-02 11:30:00,4.39,4.44,4.37,4.4,31100.0,3.1937,3.2301,3.1792,3.201,31100.0
2009-11-02 12:00:00,4.4,4.41,4.36,4.36,23200.0,3.201,3.2083,3.1719,3.1719,23200.0
2009-11-02 12:30:00,4.37,4.38,4.22,4.24,65500.0,3.1792,3.1865,3.0701,3.0846,65500.0
2009-11-02 13:00:00,4.24,4.3,4.24,4.27,36700.0,3.0846,3.1283,3.0846,3.1064,36700.0
2009-11-02 13:30:00,4.27,4.27,4.19,4.19,52700.0,3.1064,3.1064,3.0482,3.0482,52700.0
2009-11-02 14:00:00,4.18,4.27,4.18,4.26,131000.0,3.041,3.1064,3.041,3.0992,131000.0
2009-11-02 14:30:00,4.26,4.29,4.18,4.23,118100.0,3.0992,3.121,3.041,3.0773,118100.0
2009-11-02 15:00:00,4.21,4.23,4.16,4.19,70700.0,3.0628,3.0773,3.0264,3.0482,70700.0
2009-11-02 15:30:00,4.19,4.28,4.19,4.27,101600.0,3.0482,3.1137,3.0482,3.1064,101600.0
2009-11-03 09:30:00,4.19,4.25,4.12,4.16,87100.0,3.0482,3.0919,2.9973,3.0264,87100.0
2009-11-03 10:00:00,4.16,4.19,4.08,4.12,152700.0,3.0264,3.0482,2.9682,2.9973,152700.0
2009-11-03 10:30:00,4.1,4.19,4.1,4.15,48700.0,2.9828,3.0482,2.9828,3.0191,48700.0
2009-11-03 11:00:00,4.15,4.2,4.14,4.19,53000.0,3.0191,3.0555,3.0119,3.0482,53000.0
2009-11-03 11:30:00,4.18,4.21,4.16,4.17,50400.0,3.041,3.0628,3.0264,3.0337,50400.0
2009-11-03 12:00:00,4.18,4.19,4.15,4.19,28100.0,3.041,3.0482,3.0191,3.0482,28100.0
2009-11-03 12:30:00,4.18,4.2,4.15,4.18,51500.0,3.041,3.0555,3.0191,3.041,51500.0
2009-11-03 13:00:00,4.17,4.21,4.16,4.2,57400.0,3.0337,3.0628,3.0264,3.0555,57400.0
2009-11-03 13:30:00,4.18,4.24,4.18,4.24,45100.0,3.041,3.0846,3.041,3.0846,45100.0
2009-11-03 14:00:00,4.24,4.31,4.24,4.26,90200.0,3.0846,3.1355,3.0846,3.0992,90200.0
2009-11-03 14:30:00,4.27,4.28,4.16,4.19,73400.0,3.1064,3.1137,3.0264,3.0482,73400.0
2009-11-03 15:00:00,4.18,4.2,4.15,4.19,102400.0,3.041,3.0555,3.0191,3.0482,102400.0
2009-11-03 15:30:00,4.18,4.3,4.18,4.27,167400.0,3.041,3.1283,3.041,3.1064,167400.0
2009-11-04 09:30:00,4.3,4.43,4.21,4.3,105800.0,3.1283,3.2228,3.0628,3.1283,105800.0
2009-11-04 10:00:00,4.3,4.34,4.26,4.3,53600.0,3.1283,3.1574,3.0992,3.1283,53600.0
2009-11-04 10:30:00,4.3,4.3,4.25,4.28,76600.0,3.1283,3.1283,3.0919,3.1137,76600.0
2009-11-04 11:00:00,4.28,4.3,4.26,4.27,50000.0,3.1137,3.1283,3.0992,3.1064,50000.0
2009-11-04 11:30:00,4.26,4.27,4.21,4.25,26200.0,3.0992,3.1064,3.0628,3.0919,26200.0
2009-11-04 12:00:00,4.25,4.26,4.2,4.23,42700.0,3.0919,3.0992,3.0555,3.0773,42700.0
2009-11-04 12:30:00,4.22,4.25,4.19,4.2,34000.0,3.0701,3.0919,3.0482,3.0555,34000.0
2009-11-04 13:00:00,4.19,4.2,4.16,4.17,26400.0,3.0482,3.0555,3.0264,3.0337,26400.0
2009-11-04 13:30:00,4.17,4.2,4.16,4.2,70900.0,3.0337,3.0555,3.0264,3.0555,70900.0
2009-11-04 14:00:00,4.2,4.25,4.15,4.18,71000.0,3.0555,3.0919,3.0191,3.041,71000.0
2009-11-04 14:30:00,4.16,4.24,4.15,4.19,115800.0,3.0264,3.0846,3.0191,3.0482,115800.0
2009-11-04 15:00:00,4.17,4.23,4.16,4.22,97400.0,3.0337,3.0773,3.0264,3.0701,97400.0
2009-11-04 15:30:00,4.2,4.22,4.06,4.06,226800.0,3.0555,3.0701,2.9537,2.9537,226800.0
2009-11-05 09:30:00,4.54,4.56,4.25,4.34,220800.0,3.3029,3.3174,3.0919,3.1574,220800.0
2009-11-05 10:00:00,4.37,4.39,4.32,4.39,82600.0,3.1792,3.1937,3.1428,3.1937,82600.0
2009-11-05 10:30:00,4.39,4.44,4.35,4.35,112700.0,3.1937,3.2301,3.1646,3.1646,112700.0
2009-11-05 11:00:00,4.35,4.4,4.32,4.37,54100.0,3.1646,3.201,3.1428,3.1792,54100.0
2009-11-05 11:30:00,4.37,4.37,4.25,4.3,48300.0,3.1792,3.1792,3.0919,3.1283,48300.0
2009-11-05 12:00:00,4.29,4.34,4.25,4.34,64200.0,3.121,3.1574,3.0919,3.1574,64200.0
2009-11-05 12:30:00,4.34,4.42,4.33,4.42,78600.0,3.1574,3.2156,3.1501,3.2156,78600.0
2009-11-05 13:00:00,4.43,4.48,4.42,4.43,61300.0,3.2228,3.2592,3.2156,3.2228,61300.0
2009-11-05 13:30:00,4.41,4.44,4.38,4.39,35300.0,3.2083,3.2301,3.1865,3.1937,35300.0
2009-11-05 14:00:00,4.38,4.39,4.34,4.37,36700.0,3.1865,3.1937,3.1574,3.1792,36700.0
2009-11-05 14:30:00,4.36,4.37,4.33,4.35,49100.0,3.1719,3.1792,3.1501,3.1646,49100.0
2009-11-05 15:00:00,4.35,4.37,4.33,4.34,59500.0,3.1646,3.1792,3.1501,3.1574,59500.0
2009-11-05 15:30:00,4.35,4.37,4.33,4.34,111400.0,3.1646,3.1792,3.1501,3.1574,111400.0
2009-11-06 09:30:00,4.26,4.38,4.21,4.27,78800.0,3.0992,3.1865,3.0628,3.1064,78800.0
2009-11-06 10:00:00,4.29,4.3,4.23,4.23,14600.0,3.121,3.1283,3.0773,3.0773,14600.0
2009-11-06 10:30:00,4.24,4.26,4.18,4.24,26200.0,3.0846,3.0992,3.041,3.0846,26200.0
2009-11-06 11:00:00,4.24,4.27,4.22,4.24,24200.0,3.0846,3.1064,3.0701,3.0846,24200.0
2009-11-06 11:30:00,4.24,4.3,4.24,4.26,18100.0,3.0846,3.1283,3.0846,3.0992,18100.0
2009-11-06 12:00:00,4.27,4.3,4.22,4.24,40500.0,3.1064,3.1283,3.0701,3.0846,40500.0
2009-11-06 12:30:00,4.22,4.25,4.2,4.24,22200.0,3.0701,3.0919,3.0555,3.0846,22200.0
2009-11-06 13:00:00,4.24,4.27,4.22,4.26,17600.0,3.0846,3.1064,3.0701,3.0992,17600.0
2009-11-06 13:30:00,4.26,4.3,4.23,4.29,27700.0,3.0992,3.1283,3.0773,3.121,27700.0
2009-11-06 14:00:00,4.28,4.28,4.23,4.25,8900.0,3.1137,3.1137,3.0773,3.0919,8900.0
2009-11-06 14:30:00,4.26,4.26,4.22,4.22,17800.0,3.0992,3.0992,3.0701,3.0701,17800.0
2009-11-06 15:00:00,4.23,4.24,4.2,4.23,31000.0,3.0773,3.0846,3.0555,3.0773,31000.0
2009-11-06 15:30:00,4.23,4.23,4.23,4.23,0.0,3.0773,3.0773,3.0773,3.0773,0.0
2009-11-09 09:30:00,4.26,4.31,4.24,4.29,53900.0,3.0992,3.1355,3.0846,3.121,53900.0
2009-11-09 10:00:00,4.29,4.36,4.29,4.36,31000.0,3.121,3.1719,3.121,3.1719,31000.0
2009-11-09 10:30:00,4.36,4.4,4.36,4.39,22500.0,3.1719,3.201,3.1719,3.1937,22500.0
2009-11-09 11:00:00,4.4,4.43,4.39,4.43,64300.0,3.201,3.2228,3.1937,3.2228,64300.0
2009-11-09 11:30:00,4.42,4.48,4.41,4.47,57100.0,3.2156,3.2592,3.2083,3.2519,57100.0
2009-11-09 12:00:00,4.48,4.55,4.47,4.5,40100.0,3.2592,3.3101,3.2519,3.2738,40100.0
2009-11-09 12:30:00,4.51,4.53,4.49,4.49,19000.0,3.281,3.2956,3.2665,3.2665,19000.0
2009-11-09 13:00:00,4.49,4.53,4.49,4.51,37600.0,3.2665,3.2956,3.2665,3.281,37600.0
2009-11-09 13:30:00,4.51,4.52,4.47,4.47,30300.0,3.281,3.2883,3.2519,3.2519,30300.0
2009-11-09 14:00:00,4.48,4.5,4.47,4.5,31500.0,3.2592,3.2738,3.2519,3.2738,31500.0
2009-11-09 14:30:00,4.49,4.5,4.48,4.5,47100.0,3.2665,3.2738,3.2592,3.2738,47100.0
2009-11-09 15:00:00,4.5,4.52,4.49,4.5,57100.0,3.2738,3.2883,3.2665,3.2738,57100.0
2009-11-09 15:30:00,4.5,4.55,4.5,4.55,139300.0,3.2738,3.3101,3.2738,3.3101,139300.0
2009-11-10 09:30:00,4.55,4.63,4.49,4.5,66100.0,3.3101,3.3683,3.2665,3.2738,66100.0
2009-11-10 10:00:00,4.5,4.5,4.4,4.47,45900.0,3.2738,3.2738,3.201,3.2519,45900.0
2009-11-10 10:30:00,4.48,4.52,4.47,4.5,66900.0,3.2592,3.2883,3.2519,3.2738,66900.0
2009-11-10 11:00:00,4.5,4.52,4.48,4.49,37500.0,3.2738,3.2883,3.2592,3.2665,37500.0
2009-11-10 11:30:00,4.48,4.52,4.46,4.46,40900.0,3.2592,3.2883,3.2447,3.2447,40900.0
2009-11-10 12:00:00,4.46,4.46,4.37,4.37,33000.0,3.2447,3.2447,3.1792,3.1792,33000.0
2009-11-10 12:30:00,4.34,4.39,4.34,4.36,25000.0,3.1574,3.1937,3.1574,3.1719,25000.0
2009-11-10 13:00:00,4.36,4.36,4.32,4.34,23000.0,3.1719,3.1719,3.1428,3.1574,23000.0
2009-11-10 13:30:00,4.34,4.36,4.32,4.33,24100.0,3.1574,3.1719,3.1428,3.1501,24100.0
2009-11-10 14:00:00,4.33,4.41,4.32,4.39,57000.0,3.1501,3.2083,3.1428,3.1937,57000.0
2009-11-10 14:30:00,4.39,4.43,4.39,4.39,46000.0,3.1937,3.2228,3.1937,3.1937,46000.0
2009-11-10 15:00:00,4.4,4.43,4.39,4.4,91200.0,3.201,3.2228,3.1937,3.201,91200.0
2009-11-10 15:30:00,4.4,4.42,4.39,4.41,86200.0,3.201,3.2156,3.1937,3.2083,86200.0
2009-11-11 09:30:00,4.43,4.49,4.4,4.47,22400.0,3.2228,3.2665,3.201,3.2519,22400.0
2009-11-11 10:00:00,4.47,4.62,4.47,4.58,50300.0,3.2519,3.3611,3.2519,3.332,50300.0
2009-11-11 10:30:00,4.59,4.64,4.53,4.55,37500.0,3.3392,3.3756,3.2956,3.3101,37500.0
2009-11-11 11:00:00,4.57,4.59,4.53,4.56,31300.0,3.3247,3.3392,3.2956,3.3174,31300.0
2009-11-11 11:30:00,4.56,4.59,4.52,4.55,25300.0,3.3174,3.3392,3.2883,3.3101,25300.0
2009-11-11 12:00:00,4.54,4.54,4.52,4.53,7100.0,3.3029,3.3029,3.2883,3.2956,7100.0
2009-11-11 12:30:00,4.53,4.55,4.47,4.48,26500.0,3.2956,3.3101,3.2519,3.2592,26500.0
2009-11-11 13:00:00,4.48,4.51,4.45,4.45,12700.0,3.2592,3.281,3.2374,3.2374,12700.0
2009-11-11 13:30:00,4.45,4.47,4.44,4.44,18000.0,3.2374,3.2519,3.2301,3.2301,18000.0
2009-11-11 14:00:00,4.44,4.48,4.44,4.45,14800.0,3.2301,3.2592,3.2301,3.2374,14800.0
2009-11-11 14:30:00,4.46,4.51,4.45,4.49,24900.0,3.2447,3.281,3.2374,3.2665,24900.0
2009-11-11 15:00:00,4.49,4.5,4.48,4.5,23700.0,3.2665,3.2738,3.2592,3.2738,23700.0
2009-11-11 15:30:00,4.49,4.58,4.49,4.53,129000.0,3.2665,3.332,3.2665,3.2956,129000.0
2009-11-12 09:30:00,4.54,4.71,4.5,4.69,62900.0,3.3029,3.4265,3.2738,3.412,62900.0
2009-11-12 10:00:00,4.7,4.72,4.63,4.72,40400.0,3.4193,3.4338,3.3683,3.4338,40400.0
2009-11-12 10:30:00,4.71,4.74,4.7,4.72,55100.0,3.4265,3.4484,3.4193,3.4338,55100.0
2009-11-12 11:00:00,4.72,4.74,4.71,4.74,46400.0,3.4338,3.4484,3.4265,3.4484,46400.0
2009-11-12 11:30:00,4.72,4.75,4.71,4.74,54700.0,3.4338,3.4556,3.4265,3.4484,54700.0
2009-11-12 12:00:00,4.74,4.79,4.74,4.77,52800.0,3.4484,3.4847,3.4484,3.4702,52800.0
2009-11-12 12:30:00,4.75,4.85,4.75,4.82,52400.0,3.4556,3.5284,3.4556,3.5066,52400.0
2009-11-12 13:00:00,4.81,4.81,4.73,4.78,63700.0,3.4993,3.4993,3.4411,3.4775,63700.0
2009-11-12 13:30:00,4.78,4.81,4.76,4.8,50000.0,3.4775,3.4993,3.4629,3.492,50000.0
2009-11-12 14:00:00,4.79,4.82,4.73,4.75,52500.0,3.4847,3.5066,3.4411,3.4556,52500.0
2009-11-12 14:30:00,4.74,4.77,4.72,4.77,84400.0,3.4484,3.4702,3.4338,3.4702,84400.0
2009-11-12 15:00:00,4.76,4.79,4.75,4.78,64100.0,3.4629,3.4847,3.4556,3.4775,64100.0
2009-11-12 15:30:00,4.77,4.78,4.73,4.73,145000.0,3.4702,3.4775,3.4411,3.4411,145000.0
2009-11-13 09:30:00,4.72,4.82,4.72,4.77,59400.0,3.4338,3.5066,3.4338,3.4702,59400.0
2009-11-13 10:00:00,4.75,4.8,4.75,4.78,28900.0,3.4556,3.492,3.4556,3.4775,28900.0
2009-11-13 10:30:00,4.77,4.82,4.77,4.81,21400.0,3.4702,3.5066,3.4702,3.4993,21400.0
2009-11-13 11:00:00,4.8,4.81,4.79,4.81,17300.0,3.492,3.4993,3.4847,3.4993,17300.0
2009-11-13 11:30:00,4.8,4.84,4.79,4.84,41800.0,3.492,3.5211,3.4847,3.5211,41800.0
2009-11-13 12:00:00,4.83,4.88,4.82,4.87,32500.0,3.5138,3.5502,3.5066,3.5429,32500.0
2009-11-13 12:30:00,4.88,4.96,4.88,4.94,80500.0,3.5502,3.6084,3.5502,3.5939,80500.0
2009-11-13 13:00:00,4.94,4.95,4.92,4.92,30900.0,3.5939,3.6011,3.5793,3.5793,30900.0
2009-11-13 13:30:00,4.92,4.96,4.91,4.95,35500.0,3.5793,3.6084,3.572,3.6011,35500.0
2009-11-13 14:00:00,4.95,4.95,4.94,4.95,21500.0,3.6011,3.6011,3.5939,3.6011,21500.0
2009-11-13 14:30:00,4.95,4.95,4.85,4.85,73400.0,3.6011,3.6011,3.5284,3.5284,73400.0
2009-11-13 15:00:00,4.85,4.91,4.85,4.88,52200.0,3.5284,3.572,3.5284,3.5502,52200.0
2009-11-13 15:30:00,4.88,4.99,4.88,4.99,116700.0,3.5502,3.6302,3.5502,3.6302,116700.0
2009-11-16 09:30:00,4.99,5.02,4.9,4.96,132200.0,3.6302,3.6521,3.5648,3.6084,132200.0
2009-11-16 10:00:00,4.95,5.0,4.88,4.9,326800.0,3.6011,3.6375,3.5502,3.5648,326800.0
2009-11-16 10:30:00,4.9,4.91,4.86,4.89,88500.0,3.5648,3.572,3.5357,3.5575,88500.0
2009-11-16 11:00:00,4.89,4.91,4.83,4.86,61400.0,3.5575,3.572,3.5138,3.5357,61400.0
2009-11-16 11:30:00,4.86,4.91,4.83,4.84,30000.0,3.5357,3.572,3.5138,3.5211,30000.0
2009-11-16 12:00:00,4.83,4.86,4.8,4.85,64400.0,3.5138,3.5357,3.492,3.5284,64400.0
2009-11-16 12:30:00,4.84,4.85,4.81,4.82,18000.0,3.5211,3.5284,3.4993,3.5066,18000.0
2009-11-16 13:00:00,4.81,4.82,4.77,4.81,40600.0,3.4993,3.5066,3.4702,3.4993,40600.0
2009-11-16 13:30:00,4.82,4.85,4.8,4.8,43100.0,3.5066,3.5284,3.492,3.492,43100.0
2009-11-16 14:00:00,4.81,4.81,4.79,4.8,33700.0,3.4993,3.4993,3.4847,3.492,33700.0
2009-11-16 14:30:00,4.8,4.85,4.79,4.84,44900.0,3.492,3.5284,3.4847,3.5211,44900.0
2009-11-16 15:00:00,4.84,4.85,4.79,4.8,68100.0,3.5211,3.5284,3.4847,3.492,68100.0
2009-11-16 15:30:00,4.8,4.81,4.76,4.77,159800.0,3.492,3.4993,3.4629,3.4702,159800.0
2009-11-17 09:30:00,4.84,4.84,4.75,4.77,38100.0,3.5211,3.5211,3.4556,3.4702,38100.0
2009-11-17 10:00:00,4.78,4.79,4.63,4.63,90500.0,3.4775,3.4847,3.3683,3.3683,90500.0
2009-11-17 10:30:00,4.63,4.66,4.55,4.63,88900.0,3.3683,3.3902,3.3101,3.3683,88900.0
2009-11-17 11:00:00,4.63,4.66,4.58,4.65,69100.0,3.3683,3.3902,3.332,3.3829,69100.0
2009-11-17 11:30:00,4.66,4.75,4.64,4.73,29800.0,3.3902,3.4556,3.3756,3.4411,29800.0
2009-11-17 12:00:00,4.73,4.77,4.73,4.74,25400.0,3.4411,3.4702,3.4411,3.4484,25400.0
2009-11-17 12:30:00,4.74,4.76,4.7,4.7,34600.0,3.4484,3.4629,3.4193,3.4193,34600.0
2009-11-17 13:00:00,4.7,4.82,4.69,4.82,25600.0,3.4193,3.5066,3.412,3.5066,25600.0
2009-11-17 13:30:00,4.81,4.85,4.78,4.81,58900.0,3.4993,3.5284,3.4775,3.4993,58900.0
2009-11-17 14:00:00,4.8,4.84,4.8,4.81,38900.0,3.492,3.5211,3.492,3.4993,38900.0
2009-11-17 14:30:00,4.81,4.84,4.77,4.83,38700.0,3.4993,3.5211,3.4702,3.5138,38700.0
2009-11-17 15:00:00,4.83,4.84,4.8,4.82,34000.0,3.5138,3.5211,3.492,3.5066,34000.0
2009-11-17 15:30:00,4.83,4.83,4.68,4.7,240500.0,3.5138,3.5138,3.4047,3.4193,240500.0
2009-11-18 09:30:00,4.73,4.73,4.61,4.62,33100.0,3.4411,3.4411,3.3538,3.3611,33100.0
2009-11-18 10:00:00,4.64,4.64,4.57,4.6,28000.0,3.3756,3.3756,3.3247,3.3465,28000.0
2009-11-18 10:30:00,4.6,4.7,4.59,4.65,29100.0,3.3465,3.4193,3.3392,3.3829,29100.0
2009-11-18 11:00:00,4.65,4.68,4.63,4.65,8600.0,3.3829,3.4047,3.3683,3.3829,8600.0
2009-11-18 11:30:00,4.65,4.65,4.6,4.6,42900.0,3.3829,3.3829,3.3465,3.3465,42900.0
2009-11-18 12:00:00,4.61,4.65,4.6,4.61,14300.0,3.3538,3.3829,3.3465,3.3538,14300.0
2009-11-18 12:30:00,4.61,4.64,4.58,4.59,15700.0,3.3538,3.3756,3.332,3.3392,15700.0
2009-11-18 13:00:00,4.59,4.59,4.57,4.57,21100.0,3.3392,3.3392,3.3247,3.3247,21100.0
2009-11-18 13:30:00,4.57,4.58,4.56,4.57,10800.0,3.3247,3.332,3.3174,3.3247,10800.0
2009-11-18 14:00:00,4.56,4.58,4.56,4.56,35700.0,3.3174,3.332,3.3174,3.3174,35700.0
2009-11-18 14:30:00,4.57,4.57,4.51,4.53,65400.0,3.3247,3.3247,3.281,3.2956,65400.0
2009-11-18 15:00:00,4.53,4.58,4.53,4.58,36900.0,3.2956,3.332,3.2956,3.332,36900.0
2009-11-18 15:30:00,4.58,4.64,4.56,4.61,382500.0,3.332,3.3756,3.3174,3.3538,382500.0
2009-11-19 09:30:00,4.56,4.64,4.49,4.6,102400.0,3.3174,3.3756,3.2665,3.3465,102400.0
2009-11-19 10:00:00,4.6,4.66,4.57,4.66,63400.0,3.3465,3.3902,3.3247,3.3902,63400.0
2009-11-19 10:30:00,4.64,4.71,4.64,4.67,121700.0,3.3756,3.4265,3.3756,3.3974,121700.0
2009-11-19 11:00:00,4.67,4.68,4.62,4.68,67400.0,3.3974,3.4047,3.3611,3.4047,67400.0
2009-11-19 11:30:00,4.68,4.74,4.64,4.72,91600.0,3.4047,3.4484,3.3756,3.4338,91600.0
2009-11-19 12:00:00,4.71,4.72,4.66,4.67,26300.0,3.4265,3.4338,3.3902,3.3974,26300.0
2009-11-19 12:30:00,4.67,4.69,4.65,4.67,15500.0,3.3974,3.412,3.3829,3.3974,15500.0
2009-11-19 13:00:00,4.67,4.68,4.64,4.64,10200.0,3.3974,3.4047,3.3756,3.3756,10200.0
2009-11-19 13:30:00,4.64,4.65,4.64,4.65,7500.0,3.3756,3.3829,3.3756,3.3829,7500.0
2009-11-19 14:00:00,4.64,4.66,4.61,4.62,25800.0,3.3756,3.3902,3.3538,3.3611,25800.0
2009-11-19 14:30:00,4.61,4.68,4.61,4.68,36400.0,3.3538,3.4047,3.3538,3.4047,36400.0
2009-11-19 15:00:00,4.67,4.7,4.65,4.67,24700.0,3.3974,3.4193,3.3829,3.3974,24700.0
2009-11-19 15:30:00,4.66,4.67,4.59,4.6,75300.0,3.3902,3.3974,3.3392,3.3465,75300.0
2009-11-20 09:30:00,4.55,4.64,4.54,4.55,65900.0,3.3101,3.3756,3.3029,3.3101,65900.0
2009-11-20 10:00:00,4.57,4.59,4.55,4.57,14400.0,3.3247,3.3392,3.3101,3.3247,14400.0
2009-11-20 10:30:00,4.56,4.59,4.53,4.56,20000.0,3.3174,3.3392,3.2956,3.3174,20000.0
2009-11-20 11:00:00,4.57,4.71,4.57,4.64,53900.0,3.3247,3.4265,3.3247,3.3756,53900.0
2009-11-20 11:30:00,4.66,4.67,4.63,4.66,10300.0,3.3902,3.3974,3.3683,3.3902,10300.0
2009-11-20 12:00:00,4.66,4.66,4.59,4.59,6300.0,3.3902,3.3902,3.3392,3.3392,6300.0
2009-11-20 12:30:00,4.6,4.62,4.59,4.6,12500.0,3.3465,3.3611,3.3392,3.3465,12500.0
2009-11-20 13:00:00,4.6,4.63,4.6,4.63,9000.0,3.3465,3.3683,3.3465,3.3683,9000.0
2009-11-20 13:30:00,4.63,4.64,4.62,4.64,11500.0,3.3683,3.3756,3.3611,3.3756,11500.0
2009-11-20 14:00:00,4.63,4.67,4.63,4.66,34500.0,3.3683,3.3974,3.3683,3.3902,34500.0
2009-11-20 14:30:00,4.67,4.71,4.67,4.7,32500.0,3.3974,3.4265,3.3974,3.4193,32500.0
2009-11-20 15:00:00,4.69,4.74,4.69,4.71,76200.0,3.412,3.4484,3.412,3.4265,76200.0
2009-11-20 15:30:00,4.71,4.72,4.62,4.62,89300.0,3.4265,3.4338,3.3611,3.3611,89300.0
2009-11-23 09:30:00,4.68,4.85,4.67,4.83,52200.0,3.4047,3.5284,3.3974,3.5138,52200.0
2009-11-23 10:00:00,4.83,4.9,4.8,4.84,47900.0,3.5138,3.5648,3.492,3.5211,47900.0
2009-11-23 10:30:00,4.83,4.84,4.72,4.72,35700.0,3.5138,3.5211,3.4338,3.4338,35700.0
2009-11-23 11:00:00,4.72,4.74,4.72,4.72,10500.0,3.4338,3.4484,3.4338,3.4338,10500.0
2009-11-23 11:30:00,4.72,4.74,4.72,4.72,23300.0,3.4338,3.4484,3.4338,3.4338,23300.0
2009-11-23 12:00:00,4.72,4.74,4.72,4.73,15300.0,3.4338,3.4484,3.4338,3.4411,15300.0
2009-11-23 12:30:00,4.72,4.73,4.68,4.7,19900.0,3.4338,3.4411,3.4047,3.4193,19900.0
2009-11-23 13:00:00,4.7,4.72,4.68,4.71,11100.0,3.4193,3.4338,3.4047,3.4265,11100.0
2009-11-23 13:30:00,4.71,4.72,4.7,4.7,11600.0,3.4265,3.4338,3.4193,3.4193,11600.0
2009-11-23 14:00:00,4.69,4.7,4.68,4.69,14800.0,3.412,3.4193,3.4047,3.412,14800.0
2009-11-23 14:30:00,4.68,4.7,4.68,4.68,11200.0,3.4047,3.4193,3.4047,3.4047,11200.0
2009-11-23 15:00:00,4.68,4.68,4.61,4.61,24200.0,3.4047,3.4047,3.3538,3.3538,24200.0
2009-11-23 15:30:00,4.61,4.67,4.58,4.67,118700.0,3.3538,3.3974,3.332,3.3974,118700.0
2009-11-24 09:30:00,4.67,4.73,4.57,4.57,16900.0,3.3974,3.4411,3.3247,3.3247,16900.0
2009-11-24 10:00:00,4.57,4.62,4.57,4.59,21900.0,3.3247,3.3611,3.3247,3.3392,21900.0
2009-11-24 10:30:00,4.58,4.61,4.56,4.58,14100.0,3.332,3.3538,3.3174,3.332,14100.0
2009-11-24 11:00:00,4.58,4.58,4.54,4.58,15500.0,3.332,3.332,3.3029,3.332,15500.0
2009-11-24 11:30:00,4.56,4.6,4.54,4.6,24400.0,3.3174,3.3465,3.3029,3.3465,24400.0
2009-11-24 12:00:00,4.59,4.61,4.59,4.6,13100.0,3.3392,3.3538,3.3392,3.3465,13100.0
2009-11-24 12:30:00,4.59,4.62,4.59,4.61,11600.0,3.3392,3.3611,3.3392,3.3538,11600.0
2009-11-24 13:00:00,4.6,4.65,4.6,4.62,29700.0,3.3465,3.3829,3.3465,3.3611,29700.0
2009-11-24 13:30:00,4.61,4.61,4.6,4.6,9200.0,3.3538,3.3538,3.3465,3.3465,9200.0
2009-11-24 14:00:00,4.6,4.6,4.54,4.55,41000.0,3.3465,3.3465,3.3029,3.3101,41000.0
2009-11-24 14:30:00,4.55,4.6,4.55,4.59,30300.0,3.3101,3.3465,3.3101,3.3392,30300.0
2009-11-24 15:00:00,4.6,4.6,4.57,4.58,13400.0,3.3465,3.3465,3.3247,3.332,13400.0
2009-11-24 15:30:00,4.58,4.59,4.55,4.55,68500.0,3.332,3.3392,3.3101,3.3101,68500.0
2009-11-25 09:30:00,4.59,4.6,4.54,4.59,15900.0,3.3392,3.3465,3.3029,3.3392,15900.0
2009-11-25 10:00:00,4.59,4.59,4.54,4.55,25100.0,3.3392,3.3392,3.3029,3.3101,25100.0
2009-11-25 10:30:00,4.55,4.57,4.54,4.55,50100.0,3.3101,3.3247,3.3029,3.3101,50100.0
2009-11-25 11:00:00,4.55,4.6,4.55,4.59,63200.0,3.3101,3.3465,3.3101,3.3392,63200.0
2009-11-25 11:30:00,4.58,4.67,4.58,4.66,52700.0,3.332,3.3974,3.332,3.3902,52700.0
2009-11-25 12:00:00,4.66,4.66,4.59,4.59,12700.0,3.3902,3.3902,3.3392,3.3392,12700.0
2009-11-25 12:30:00,4.59,4.59,4.54,4.59,40700.0,3.3392,3.3392,3.3029,3.3392,40700.0
2009-11-25 13:00:00,4.59,4.62,4.59,4.59,12000.0,3.3392,3.3611,3.3392,3.3392,12000.0
2009-11-25 13:30:00,4.59,4.59,4.56,4.56,3500.0,3.3392,3.3392,3.3174,3.3174,3500.0
2009-11-25 14:00:00,4.56,4.59,4.56,4.58,24700.0,3.3174,3.3392,3.3174,3.332,24700.0
2009-11-25 14:30:00,4.58,4.62,4.58,4.6,31200.0,3.332,3.3611,3.332,3.3465,31200.0
2009-11-25 15:00:00,4.58,4.59,4.56,4.56,12200.0,3.332,3.3392,3.3174,3.3174,12200.0
2009-11-25 15:30:00,4.56,4.58,4.54,4.54,79200.0,3.3174,3.332,3.3029,3.3029,79200.0
2009-11-27 09:30:00,4.37,4.45,4.36,4.41,34000.0,3.1792,3.2374,3.1719,3.2083,34000.0
2009-11-27 10:00:00,4.41,4.43,4.39,4.39,25800.0,3.2083,3.2228,3.1937,3.1937,25800.0
2009-11-27 10:30:00,4.4,4.4,4.38,4.4,40300.0,3.201,3.201,3.1865,3.201,40300.0
2009-11-27 11:00:00,4.4,4.44,4.39,4.39,25100.0,3.201,3.2301,3.1937,3.1937,25100.0
2009-11-27 11:30:00,4.39,4.39,4.37,4.37,34400.0,3.1937,3.1937,3.1792,3.1792,34400.0
2009-11-27 12:00:00,4.37,4.38,4.3,4.36,93700.0,3.1792,3.1865,3.1283,3.1719,93700.0
2009-11-27 12:30:00,4.36,4.42,4.36,4.39,72500.0,3.1719,3.2156,3.1719,3.1937,72500.0
2009-11-30 09:30:00,4.34,4.45,4.28,4.41,105600.0,3.1574,3.2374,3.1137,3.2083,105600.0
2009-11-30 10:00:00,4.41,4.51,4.4,4.42,49200.0,3.2083,3.281,3.201,3.2156,49200.0
2009-11-30 10:30:00,4.42,4.42,4.36,4.37,45700.0,3.2156,3.2156,3.1719,3.1792,45700.0
2009-11-30 11:00:00,4.37,4.37,4.32,4.32,17700.0,3.1792,3.1792,3.1428,3.1428,17700.0
2009-11-30 11:30:00,4.32,4.32,4.28,4.32,34300.0,3.1428,3.1428,3.1137,3.1428,34300.0
2009-11-30 12:00:00,4.31,4.33,4.3,4.32,44400.0,3.1355,3.1501,3.1283,3.1428,44400.0
2009-11-30 12:30:00,4.32,4.33,4.29,4.32,32700.0,3.1428,3.1501,3.121,3.1428,32700.0
2009-11-30 13:00:00,4.33,4.38,4.32,4.37,9800.0,3.1501,3.1865,3.1428,3.1792,9800.0
2009-11-30 13:30:00,4.37,4.38,4.29,4.35,61000.0,3.1792,3.1865,3.121,3.1646,61000.0
2009-11-30 14:00:00,4.35,4.36,4.34,4.35,26000.0,3.1646,3.1719,3.1574,3.1646,26000.0
2009-11-30 14:30:00,4.35,4.38,4.34,4.35,36700.0,3.1646,3.1865,3.1574,3.1646,36700.0
2009-11-30 15:00:00,4.35,4.36,4.34,4.35,49900.0,3.1646,3.1719,3.1574,3.1646,49900.0
2009-11-30 15:30:00,4.36,4.48,4.35,4.45,228200.0,3.1719,3.2592,3.1646,3.2374,228200.0
2009-12-01 09:30:00,4.52,4.63,4.52,4.58,74100.0,3.2883,3.3683,3.2883,3.332,74100.0
2009-12-01 10:00:00,4.58,4.58,4.51,4.55,66700.0,3.332,3.332,3.281,3.3101,66700.0
2009-12-01 10:30:00,4.54,4.63,4.54,4.6,48300.0,3.3029,3.3683,3.3029,3.3465,48300.0
2009-12-01 11:00:00,4.6,4.71,4.58,4.65,96700.0,3.3465,3.4265,3.332,3.3829,96700.0
2009-12-01 11:30:00,4.66,4.72,4.63,4.72,19600.0,3.3902,3.4338,3.3683,3.4338,19600.0
2009-12-01 12:00:00,4.71,4.74,4.69,4.69,35900.0,3.4265,3.4484,3.412,3.412,35900.0
2009-12-01 12:30:00,4.69,4.71,4.69,4.7,27400.0,3.412,3.4265,3.412,3.4193,27400.0
2009-12-01 13:00:00,4.7,4.74,4.7,4.72,71100.0,3.4193,3.4484,3.4193,3.4338,71100.0
2009-12-01 13:30:00,4.72,4.73,4.66,4.69,112700.0,3.4338,3.4411,3.3902,3.412,112700.0
2009-12-01 14:00:00,4.69,4.73,4.68,4.73,49800.0,3.412,3.4411,3.4047,3.4411,49800.0
2009-12-01 14:30:00,4.73,4.73,4.67,4.67,29700.0,3.4411,3.4411,3.3974,3.3974,29700.0
2009-12-01 15:00:00,4.68,4.73,4.67,4.72,70400.0,3.4047,3.4411,3.3974,3.4338,70400.0
2009-12-01 15:30:00,4.72,4.73,4.69,4.72,112300.0,3.4338,3.4411,3.412,3.4338,112300.0
2009-12-02 09:30:00,4.7,4.77,4.67,4.7,91400.0,3.4193,3.4702,3.3974,3.4193,91400.0
2009-12-02 10:00:00,4.7,4.76,4.67,4.71,41500.0,3.4193,3.4629,3.3974,3.4265,41500.0
2009-12-02 10:30:00,4.71,4.74,4.66,4.66,76500.0,3.4265,3.4484,3.3902,3.3902,76500.0
2009-12-02 11:00:00,4.67,4.67,4.57,4.59,24800.0,3.3974,3.3974,3.3247,3.3392,24800.0
2009-12-02 11:30:00,4.58,4.6,4.55,4.56,11500.0,3.332,3.3465,3.3101,3.3174,11500.0
2009-12-02 12:00:00,4.57,4.58,4.48,4.52,31000.0,3.3247,3.332,3.2592,3.2883,31000.0
2009-12-02 12:30:00,4.52,4.57,4.51,4.56,47700.0,3.2883,3.3247,3.281,3.3174,47700.0
2009-12-02 13:00:00,4.55,4.62,4.55,4.6,57700.0,3.3101,3.3611,3.3101,3.3465,57700.0
2009-12-02 13:30:00,4.61,4.64,4.57,4.61,61100.0,3.3538,3.3756,3.3247,3.3538,61100.0
2009-12-02 14:00:00,4.62,4.64,4.56,4.59,36400.0,3.3611,3.3756,3.3174,3.3392,36400.0
2009-12-02 14:30:00,4.6,4.61,4.57,4.58,9900.0,3.3465,3.3538,3.3247,3.332,9900.0
2009-12-02 15:00:00,4.59,4.59,4.54,4.56,44700.0,3.3392,3.3392,3.3029,3.3174,44700.0
2009-12-02 15:30:00,4.56,4.57,4.53,4.55,107400.0,3.3174,3.3247,3.2956,3.3101,107400.0
2009-12-03 09:30:00,4.57,4.77,4.55,4.74,78700.0,3.3247,3.4702,3.3101,3.4484,78700.0
2009-12-03 10:00:00,4.74,4.74,4.71,4.73,30500.0,3.4484,3.4484,3.4265,3.4411,30500.0
2009-12-03 10:30:00,4.73,4.77,4.69,4.77,54100.0,3.4411,3.4702,3.412,3.4702,54100.0
2009-12-03 11:00:00,4.75,4.86,4.74,4.83,117100.0,3.4556,3.5357,3.4484,3.5138,117100.0
2009-12-03 11:30:00,4.83,4.84,4.79,4.8,38000.0,3.5138,3.5211,3.4847,3.492,38000.0
2009-12-03 12:00:00,4.81,4.89,4.8,4.88,58500.0,3.4993,3.5575,3.492,3.5502,58500.0
2009-12-03 12:30:00,4.87,4.89,4.86,4.86,44800.0,3.5429,3.5575,3.5357,3.5357,44800.0
2009-12-03 13:00:00,4.86,4.86,4.81,4.82,29300.0,3.5357,3.5357,3.4993,3.5066,29300.0
2009-12-03 13:30:00,4.82,4.83,4.8,4.82,16100.0,3.5066,3.5138,3.492,3.5066,16100.0
2009-12-03 14:00:00,4.82,4.82,4.76,4.76,24900.0,3.5066,3.5066,3.4629,3.4629,24900.0
2009-12-03 14:30:00,4.76,4.77,4.7,4.7,75700.0,3.4629,3.4702,3.4193,3.4193,75700.0
2009-12-03 15:00:00,4.71,4.74,4.68,4.71,94400.0,3.4265,3.4484,3.4047,3.4265,94400.0
2009-12-03 15:30:00,4.72,4.74,4.56,4.59,129100.0,3.4338,3.4484,3.3174,3.3392,129100.0
2009-12-04 09:30:00,4.77,4.89,4.73,4.84,67300.0,3.4702,3.5575,3.4411,3.5211,67300.0
2009-12-04 10:00:00,4.84,4.86,4.76,4.8,33400.0,3.5211,3.5357,3.4629,3.492,33400.0
2009-12-04 10:30:00,4.8,4.88,4.79,4.83,31400.0,3.492,3.5502,3.4847,3.5138,31400.0
2009-12-04 11:00:00,4.83,4.84,4.75,4.75,21100.0,3.5138,3.5211,3.4556,3.4556,21100.0
2009-12-04 11:30:00,4.76,4.8,4.64,4.69,45700.0,3.4629,3.492,3.3756,3.412,45700.0
2009-12-04 12:00:00,4.68,4.72,4.62,4.65,39500.0,3.4047,3.4338,3.3611,3.3829,39500.0
2009-12-04 12:30:00,4.68,4.74,4.66,4.73,60000.0,3.4047,3.4484,3.3902,3.4411,60000.0
2009-12-04 13:00:00,4.73,4.79,4.73,4.74,17600.0,3.4411,3.4847,3.4411,3.4484,17600.0
2009-12-04 13:30:00,4.75,4.76,4.7,4.71,20300.0,3.4556,3.4629,3.4193,3.4265,20300.0
2009-12-04 14:00:00,4.71,4.74,4.7,4.73,23600.0,3.4265,3.4484,3.4193,3.4411,23600.0
2009-12-04 14:30:00,4.73,4.77,4.7,4.75,68100.0,3.4411,3.4702,3.4193,3.4556,68100.0
2009-12-04 15:00:00,4.74,4.86,4.74,4.81,80200.0,3.4484,3.5357,3.4484,3.4993,80200.0
2009-12-04 15:30:00,4.81,4.89,4.77,4.86,138000.0,3.4993,3.5575,3.4702,3.5357,138000.0
2009-12-07 09:30:00,4.86,5.04,4.82,4.98,103900.0,3.5357,3.6666,3.5066,3.623,103900.0
2009-12-07 10:00:00,4.98,5.03,4.96,5.0,83900.0,3.623,3.6593,3.6084,3.6375,83900.0
2009-12-07 10:30:00,5.0,5.0,4.95,4.95,23800.0,3.6375,3.6375,3.6011,3.6011,23800.0
2009-12-07 11:00:00,4.96,4.98,4.93,4.98,32900.0,3.6084,3.623,3.5866,3.623,32900.0
2009-12-07 11:30:00,4.97,4.98,4.93,4.96,18700.0,3.6157,3.623,3.5866,3.6084,18700.0
2009-12-07 12:00:00,4.95,4.98,4.94,4.98,13300.0,3.6011,3.623,3.5939,3.623,13300.0
2009-12-07 12:30:00,4.97,5.03,4.97,5.03,27900.0,3.6157,3.6593,3.6157,3.6593,27900.0
2009-12-07 13:00:00,5.02,5.07,5.02,5.07,44700.0,3.6521,3.6884,3.6521,3.6884,44700.0
2009-12-07 13:30:00,5.06,5.07,5.01,5.02,33200.0,3.6812,3.6884,3.6448,3.6521,33200.0
2009-12-07 14:00:00,5.02,5.02,4.99,5.01,28300.0,3.6521,3.6521,3.6302,3.6448,28300.0
2009-12-07 14:30:00,5.01,5.01,4.9,4.91,14700.0,3.6448,3.6448,3.5648,3.572,14700.0
2009-12-07 15:00:00,4.91,4.91,4.87,4.9,20300.0,3.572,3.572,3.5429,3.5648,20300.0
2009-12-07 15:30:00,4.9,4.93,4.88,4.88,53400.0,3.5648,3.5866,3.5502,3.5502,53400.0
2009-12-08 09:30:00,4.81,4.89,4.76,4.88,57900.0,3.4993,3.5575,3.4629,3.5502,57900.0
2009-12-08 10:00:00,4.86,4.95,4.85,4.94,32400.0,3.5357,3.6011,3.5284,3.5939,32400.0
2009-12-08 10:30:00,4.94,4.94,4.86,4.87,12600.0,3.5939,3.5939,3.5357,3.5429,12600.0
2009-12-08 11:00:00,4.87,4.93,4.87,4.92,13600.0,3.5429,3.5866,3.5429,3.5793,13600.0
2009-12-08 11:30:00,4.91,4.92,4.89,4.9,12600.0,3.572,3.5793,3.5575,3.5648,12600.0
2009-12-08 12:00:00,4.89,4.89,4.84,4.84,28300.0,3.5575,3.5575,3.5211,3.5211,28300.0
2009-12-08 12:30:00,4.85,4.85,4.82,4.85,11800.0,3.5284,3.5284,3.5066,3.5284,11800.0
2009-12-08 13:00:00,4.85,4.85,4.81,4.81,16500.0,3.5284,3.5284,3.4993,3.4993,16500.0
2009-12-08 13:30:00,4.82,4.85,4.81,4.84,25500.0,3.5066,3.5284,3.4993,3.5211,25500.0
2009-12-08 14:00:00,4.84,4.84,4.8,4.82,18900.0,3.5211,3.5211,3.492,3.5066,18900.0
2009-12-08 14:30:00,4.81,4.82,4.78,4.79,18700.0,3.4993,3.5066,3.4775,3.4847,18700.0
2009-12-08 15:00:00,4.78,4.84,4.78,4.82,51200.0,3.4775,3.5211,3.4775,3.5066,51200.0
2009-12-08 15:30:00,4.82,4.84,4.8,4.81,77400.0,3.5066,3.5211,3.492,3.4993,77400.0
2009-12-09 09:30:00,4.74,4.86,4.63,4.73,46000.0,3.4484,3.5357,3.3683,3.4411,46000.0
2009-12-09 10:00:00,4.74,4.78,4.67,4.68,18600.0,3.4484,3.4775,3.3974,3.4047,18600.0
2009-12-09 10:30:00,4.69,4.8,4.67,4.76,38500.0,3.412,3.492,3.3974,3.4629,38500.0
2009-12-09 11:00:00,4.76,4.77,4.75,4.76,10700.0,3.4629,3.4702,3.4556,3.4629,10700.0
2009-12-09 11:30:00,4.76,4.78,4.76,4.78,23100.0,3.4629,3.4775,3.4629,3.4775,23100.0
2009-12-09 12:00:00,4.78,4.78,4.73,4.73,19900.0,3.4775,3.4775,3.4411,3.4411,19900.0
2009-12-09 12:30:00,4.74,4.76,4.7,4.72,16000.0,3.4484,3.4629,3.4193,3.4338,16000.0
2009-12-09 13:00:00,4.72,4.75,4.7,4.72,10100.0,3.4338,3.4556,3.4193,3.4338,10100.0
2009-12-09 13:30:00,4.72,4.72,4.65,4.66,41900.0,3.4338,3.4338,3.3829,3.3902,41900.0
2009-12-09 14:00:00,4.67,4.68,4.66,4.66,9000.0,3.3974,3.4047,3.3902,3.3902,9000.0
2009-12-09 14:30:00,4.66,4.69,4.66,4.67,23100.0,3.3902,3.412,3.3902,3.3974,23100.0
2009-12-09 15:00:00,4.68,4.84,4.67,4.82,86600.0,3.4047,3.5211,3.3974,3.5066,86600.0
2009-12-09 15:30:00,4.82,4.84,4.76,4.83,155400.0,3.5066,3.5211,3.4629,3.5138,155400.0
2009-12-10 09:30:00,4.84,4.92,4.76,4.78,62700.0,3.5211,3.5793,3.4629,3.4775,62700.0
2009-12-10 10:00:00,4.77,4.78,4.68,4.74,85800.0,3.4702,3.4775,3.4047,3.4484,85800.0
2009-12-10 10:30:00,4.74,4.8,4.71,4.75,25600.0,3.4484,3.492,3.4265,3.4556,25600.0
2009-12-10 11:00:00,4.74,4.83,4.74,4.8,21600.0,3.4484,3.5138,3.4484,3.492,21600.0
2009-12-10 11:30:00,4.8,4.83,4.77,4.83,20100.0,3.492,3.5138,3.4702,3.5138,20100.0
2009-12-10 12:00:00,4.82,4.99,4.82,4.98,89100.0,3.5066,3.6302,3.5066,3.623,89100.0
2009-12-10 12:30:00,4.98,4.99,4.87,4.92,31800.0,3.623,3.6302,3.5429,3.5793,31800.0
2009-12-10 13:00:00,4.91,4.91,4.81,4.81,19900.0,3.572,3.572,3.4993,3.4993,19900.0
2009-12-10 13:30:00,4.82,4.82,4.76,4.77,28500.0,3.5066,3.5066,3.4629,3.4702,28500.0
2009-12-10 14:00:00,4.78,4.78,4.76,4.77,20200.0,3.4775,3.4775,3.4629,3.4702,20200.0
2009-12-10 14:30:00,4.77,4.82,4.77,4.81,39000.0,3.4702,3.5066,3.4702,3.4993,39000.0
2009-12-10 15:00:00,4.81,4.81,4.8,4.81,66500.0,3.4993,3.4993,3.492,3.4993,66500.0
2009-12-10 15:30:00,4.8,4.82,4.76,4.81,107400.0,3.492,3.5066,3.4629,3.4993,107400.0
2009-12-11 09:30:00,4.87,5.0,4.83,4.94,74700.0,3.5429,3.6375,3.5138,3.5939,74700.0
2009-12-11 10:00:00,4.92,4.98,4.91,4.95,139000.0,3.5793,3.623,3.572,3.6011,139000.0
2009-12-11 10:30:00,4.95,5.07,4.95,5.06,140400.0,3.6011,3.6884,3.6011,3.6812,140400.0
2009-12-11 11:00:00,5.05,5.05,4.93,4.97,60100.0,3.6739,3.6739,3.5866,3.6157,60100.0
2009-12-11 11:30:00,4.96,4.96,4.9,4.91,28200.0,3.6084,3.6084,3.5648,3.572,28200.0
2009-12-11 12:00:00,4.9,5.04,4.9,5.03,61800.0,3.5648,3.6666,3.5648,3.6593,61800.0
2009-12-11 12:30:00,5.03,5.07,4.99,5.06,48200.0,3.6593,3.6884,3.6302,3.6812,48200.0
2009-12-11 13:00:00,5.06,5.06,5.01,5.01,56800.0,3.6812,3.6812,3.6448,3.6448,56800.0
2009-12-11 13:30:00,5.02,5.03,5.01,5.03,17800.0,3.6521,3.6593,3.6448,3.6593,17800.0
2009-12-11 14:00:00,5.02,5.07,5.02,5.07,37500.0,3.6521,3.6884,3.6521,3.6884,37500.0
2009-12-11 14:30:00,5.07,5.1,5.06,5.07,72600.0,3.6884,3.7103,3.6812,3.6884,72600.0
2009-12-11 15:00:00,5.07,5.12,5.05,5.11,62200.0,3.6884,3.7248,3.6739,3.7175,62200.0
2009-12-11 15:30:00,5.11,5.11,5.08,5.1,127600.0,3.7175,3.7175,3.6957,3.7103,127600.0
2009-12-14 09:30:00,5.12,5.2,5.08,5.17,113300.0,3.7248,3.783,3.6957,3.7612,113300.0
2009-12-14 10:00:00,5.16,5.16,5.06,5.1,102100.0,3.7539,3.7539,3.6812,3.7103,102100.0
2009-12-14 10:30:00,5.1,5.14,5.1,5.12,33500.0,3.7103,3.7394,3.7103,3.7248,33500.0
2009-12-14 11:00:00,5.11,5.14,5.1,5.13,39300.0,3.7175,3.7394,3.7103,3.7321,39300.0
2009-12-14 11:30:00,5.13,5.16,5.13,5.14,27600.0,3.7321,3.7539,3.7321,3.7394,27600.0
2009-12-14 12:00:00,5.15,5.16,5.12,5.14,44000.0,3.7466,3.7539,3.7248,3.7394,44000.0
2009-12-14 12:30:00,5.14,5.16,5.11,5.13,59800.0,3.7394,3.7539,3.7175,3.7321,59800.0
2009-12-14 13:00:00,5.14,5.14,5.1,5.12,20800.0,3.7394,3.7394,3.7103,3.7248,20800.0
2009-12-14 13:30:00,5.11,5.11,5.07,5.07,32900.0,3.7175,3.7175,3.6884,3.6884,32900.0
2009-12-14 14:00:00,5.08,5.08,5.06,5.07,23100.0,3.6957,3.6957,3.6812,3.6884,23100.0
2009-12-14 14:30:00,5.07,5.12,5.06,5.09,37600.0,3.6884,3.7248,3.6812,3.703,37600.0
2009-12-14 15:00:00,5.09,5.1,5.06,5.07,48100.0,3.703,3.7103,3.6812,3.6884,48100.0
2009-12-14 15:30:00,5.07,5.14,5.06,5.1,154400.0,3.6884,3.7394,3.6812,3.7103,154400.0
2009-12-15 09:30:00,5.07,5.12,5.02,5.11,30900.0,3.6884,3.7248,3.6521,3.7175,30900.0
2009-12-15 10:00:00,5.1,5.12,5.07,5.1,23300.0,3.7103,3.7248,3.6884,3.7103,23300.0
2009-12-15 10:30:00,5.1,5.19,5.09,5.17,49200.0,3.7103,3.7757,3.703,3.7612,49200.0
2009-12-15 11:00:00,5.17,5.18,5.16,5.16,16700.0,3.7612,3.7685,3.7539,3.7539,16700.0
2009-12-15 11:30:00,5.16,5.17,5.12,5.13,12300.0,3.7539,3.7612,3.7248,3.7321,12300.0
2009-12-15 12:00:00,5.12,5.13,5.08,5.09,8800.0,3.7248,3.7321,3.6957,3.703,8800.0
2009-12-15 12:30:00,5.08,5.09,5.01,5.01,21300.0,3.6957,3.703,3.6448,3.6448,21300.0
2009-12-15 13:00:00,5.01,5.08,5.01,5.01,14500.0,3.6448,3.6957,3.6448,3.6448,14500.0
2009-12-15 13:30:00,5.02,5.05,5.01,5.04,8200.0,3.6521,3.6739,3.6448,3.6666,8200.0
2009-12-15 14:00:00,5.04,5.05,5.03,5.03,3900.0,3.6666,3.6739,3.6593,3.6593,3900.0
2009-12-15 14:30:00,5.04,5.06,5.03,5.06,17100.0,3.6666,3.6812,3.6593,3.6812,17100.0
2009-12-15 15:00:00,5.05,5.08,5.03,5.03,25300.0,3.6739,3.6957,3.6593,3.6593,25300.0
2009-12-15 15:30:00,5.03,5.03,4.98,4.98,80500.0,3.6593,3.6593,3.623,3.623,80500.0
2009-12-16 09:30:00,5.09,5.15,5.01,5.14,59400.0,3.703,3.7466,3.6448,3.7394,59400.0
2009-12-16 10:00:00,5.15,5.15,5.1,5.1,21000.0,3.7466,3.7466,3.7103,3.7103,21000.0
2009-12-16 10:30:00,5.11,5.13,5.1,5.11,17500.0,3.7175,3.7321,3.7103,3.7175,17500.0
2009-12-16 11:00:00,5.11,5.12,5.1,5.12,15700.0,3.7175,3.7248,3.7103,3.7248,15700.0
2009-12-16 11:30:00,5.13,5.14,5.13,5.13,9100.0,3.7321,3.7394,3.7321,3.7321,9100.0
2009-12-16 12:00:00,5.13,5.14,5.12,5.13,8400.0,3.7321,3.7394,3.7248,3.7321,8400.0
2009-12-16 12:30:00,5.13,5.14,5.13,5.13,11800.0,3.7321,3.7394,3.7321,3.7321,11800.0
2009-12-16 13:00:00,5.14,5.14,5.13,5.14,5600.0,3.7394,3.7394,3.7321,3.7394,5600.0
2009-12-16 13:30:00,5.14,5.15,5.12,5.13,32700.0,3.7394,3.7466,3.7248,3.7321,32700.0
2009-12-16 14:00:00,5.13,5.14,5.12,5.14,16200.0,3.7321,3.7394,3.7248,3.7394,16200.0
2009-12-16 14:30:00,5.13,5.14,5.09,5.1,35300.0,3.7321,3.7394,3.703,3.7103,35300.0
2009-12-16 15:00:00,5.1,5.11,5.06,5.06,31200.0,3.7103,3.7175,3.6812,3.6812,31200.0
2009-12-16 15:30:00,5.06,5.11,5.05,5.07,77600.0,3.6812,3.7175,3.6739,3.6884,77600.0
2009-12-17 09:30:00,5.06,5.07,4.88,4.88,41900.0,3.6812,3.6884,3.5502,3.5502,41900.0
2009-12-17 10:00:00,4.88,4.99,4.88,4.96,35600.0,3.5502,3.6302,3.5502,3.6084,35600.0
2009-12-17 10:30:00,4.97,4.98,4.95,4.97,45300.0,3.6157,3.623,3.6011,3.6157,45300.0
2009-12-17 11:00:00,4.96,4.99,4.96,4.97,13100.0,3.6084,3.6302,3.6084,3.6157,13100.0
2009-12-17 11:30:00,4.97,4.97,4.91,4.91,24900.0,3.6157,3.6157,3.572,3.572,24900.0
2009-12-17 12:00:00,4.92,4.93,4.89,4.89,34400.0,3.5793,3.5866,3.5575,3.5575,34400.0
2009-12-17 12:30:00,4.9,4.9,4.82,4.86,64100.0,3.5648,3.5648,3.5066,3.5357,64100.0
2009-12-17 13:00:00,4.86,4.88,4.85,4.88,19900.0,3.5357,3.5502,3.5284,3.5502,19900.0
2009-12-17 13:30:00,4.89,4.91,4.87,4.91,22500.0,3.5575,3.572,3.5429,3.572,22500.0
2009-12-17 14:00:00,4.91,4.92,4.9,4.9,52900.0,3.572,3.5793,3.5648,3.5648,52900.0
2009-12-17 14:30:00,4.91,4.92,4.9,4.91,27700.0,3.572,3.5793,3.5648,3.572,27700.0
2009-12-17 15:00:00,4.91,4.96,4.91,4.94,39800.0,3.572,3.6084,3.572,3.5939,39800.0
2009-12-17 15:30:00,4.94,5.0,4.94,4.96,51400.0,3.5939,3.6375,3.5939,3.6084,51400.0
2009-12-18 09:30:00,4.99,5.02,4.88,4.9,186200.0,3.6302,3.6521,3.5502,3.5648,186200.0
2009-12-18 10:00:00,4.91,4.91,4.85,4.86,17100.0,3.572,3.572,3.5284,3.5357,17100.0
2009-12-18 10:30:00,4.86,4.87,4.82,4.87,56900.0,3.5357,3.5429,3.5066,3.5429,56900.0
2009-12-18 11:00:00,4.87,4.92,4.86,4.91,51300.0,3.5429,3.5793,3.5357,3.572,51300.0
2009-12-18 11:30:00,4.9,4.91,4.88,4.9,25800.0,3.5648,3.572,3.5502,3.5648,25800.0
2009-12-18 12:00:00,4.9,4.9,4.87,4.89,22800.0,3.5648,3.5648,3.5429,3.5575,22800.0
2009-12-18 12:30:00,4.9,4.91,4.89,4.9,25400.0,3.5648,3.572,3.5575,3.5648,25400.0
2009-12-18 13:00:00,4.9,4.95,4.9,4.95,20700.0,3.5648,3.6011,3.5648,3.6011,20700.0
2009-12-18 13:30:00,4.95,4.96,4.93,4.94,23900.0,3.6011,3.6084,3.5866,3.5939,23900.0
2009-12-18 14:00:00,4.93,4.94,4.92,4.93,12200.0,3.5866,3.5939,3.5793,3.5866,12200.0
2009-12-18 14:30:00,4.92,4.99,4.92,4.99,27000.0,3.5793,3.6302,3.5793,3.6302,27000.0
2009-12-18 15:00:00,4.99,5.06,4.98,5.02,46400.0,3.6302,3.6812,3.623,3.6521,46400.0
2009-12-18 15:30:00,5.02,5.04,4.99,5.04,118200.0,3.6521,3.6666,3.6302,3.6666,118200.0
2009-12-21 09:30:00,5.16,5.16,5.01,5.08,41800.0,3.7539,3.7539,3.6448,3.6957,41800.0
2009-12-21 10:00:00,5.09,5.12,5.06,5.1,21000.0,3.703,3.7248,3.6812,3.7103,21000.0
2009-12-21 10:30:00,5.11,5.11,5.08,5.08,11400.0,3.7175,3.7175,3.6957,3.6957,11400.0
2009-12-21 11:00:00,5.08,5.11,5.07,5.11,17900.0,3.6957,3.7175,3.6884,3.7175,17900.0
2009-12-21 11:30:00,5.1,5.11,5.06,5.09,37100.0,3.7103,3.7175,3.6812,3.703,37100.0
2009-12-21 12:00:00,5.09,5.11,5.09,5.11,6100.0,3.703,3.7175,3.703,3.7175,6100.0
2009-12-21 12:30:00,5.11,5.11,5.08,5.09,36200.0,3.7175,3.7175,3.6957,3.703,36200.0
2009-12-21 13:00:00,5.1,5.1,5.08,5.08,10900.0,3.7103,3.7103,3.6957,3.6957,10900.0
2009-12-21 13:30:00,5.09,5.12,5.08,5.12,16600.0,3.703,3.7248,3.6957,3.7248,16600.0
2009-12-21 14:00:00,5.11,5.14,5.11,5.11,32500.0,3.7175,3.7394,3.7175,3.7175,32500.0
2009-12-21 14:30:00,5.12,5.12,5.11,5.11,27600.0,3.7248,3.7248,3.7175,3.7175,27600.0
2009-12-21 15:00:00,5.12,5.12,5.09,5.1,50300.0,3.7248,3.7248,3.703,3.7103,50300.0
2009-12-21 15:30:00,5.1,5.11,5.07,5.08,108500.0,3.7103,3.7175,3.6884,3.6957,108500.0
2009-12-22 09:30:00,5.1,5.1,5.01,5.08,21400.0,3.7103,3.7103,3.6448,3.6957,21400.0
2009-12-22 10:00:00,5.07,5.09,5.05,5.05,28300.0,3.6884,3.703,3.6739,3.6739,28300.0
2009-12-22 10:30:00,5.06,5.06,5.01,5.01,30600.0,3.6812,3.6812,3.6448,3.6448,30600.0
2009-12-22 11:00:00,5.01,5.03,4.96,4.99,283800.0,3.6448,3.6593,3.6084,3.6302,283800.0
2009-12-22 11:30:00,4.99,5.0,4.98,5.0,14600.0,3.6302,3.6375,3.623,3.6375,14600.0
2009-12-22 12:00:00,5.0,5.0,4.96,4.98,27900.0,3.6375,3.6375,3.6084,3.623,27900.0
2009-12-22 12:30:00,4.98,4.99,4.96,4.98,26600.0,3.623,3.6302,3.6084,3.623,26600.0
2009-12-22 13:00:00,4.99,5.05,4.99,5.05,15700.0,3.6302,3.6739,3.6302,3.6739,15700.0
2009-12-22 13:30:00,5.04,5.09,5.04,5.07,29200.0,3.6666,3.703,3.6666,3.6884,29200.0
2009-12-22 14:00:00,5.06,5.08,5.06,5.06,16200.0,3.6812,3.6957,3.6812,3.6812,16200.0
2009-12-22 14:30:00,5.07,5.07,5.04,5.05,23300.0,3.6884,3.6884,3.6666,3.6739,23300.0
2009-12-22 15:00:00,5.05,5.05,5.04,5.04,13600.0,3.6739,3.6739,3.6666,3.6666,13600.0
2009-12-22 15:30:00,5.05,5.05,5.01,5.05,80700.0,3.6739,3.6739,3.6448,3.6739,80700.0
2009-12-23 09:30:00,5.08,5.13,5.06,5.11,51400.0,3.6957,3.7321,3.6812,3.7175,51400.0
2009-12-23 10:00:00,5.1,5.12,5.08,5.09,19200.0,3.7103,3.7248,3.6957,3.703,19200.0
2009-12-23 10:30:00,5.1,5.12,5.09,5.12,17700.0,3.7103,3.7248,3.703,3.7248,17700.0
2009-12-23 11:00:00,5.11,5.2,5.11,5.19,28100.0,3.7175,3.783,3.7175,3.7757,28100.0
2009-12-23 11:30:00,5.18,5.22,5.18,5.21,97500.0,3.7685,3.7976,3.7685,3.7903,97500.0
2009-12-23 12:00:00,5.21,5.24,5.2,5.24,67800.0,3.7903,3.8121,3.783,3.8121,67800.0
2009-12-23 12:30:00,5.24,5.24,5.19,5.23,57800.0,3.8121,3.8121,3.7757,3.8048,57800.0
2009-12-23 13:00:00,5.22,5.23,5.21,5.23,30100.0,3.7976,3.8048,3.7903,3.8048,30100.0
2009-12-23 13:30:00,5.23,5.24,5.22,5.22,37900.0,3.8048,3.8121,3.7976,3.7976,37900.0
2009-12-23 14:00:00,5.23,5.23,5.2,5.21,65600.0,3.8048,3.8048,3.783,3.7903,65600.0
2009-12-23 14:30:00,5.2,5.21,5.09,5.1,171500.0,3.783,3.7903,3.703,3.7103,171500.0
2009-12-23 15:00:00,5.1,5.15,5.1,5.14,43900.0,3.7103,3.7466,3.7103,3.7394,43900.0
2009-12-23 15:30:00,5.14,5.14,5.09,5.12,79800.0,3.7394,3.7394,3.703,3.7248,79800.0
2009-12-24 09:30:00,5.11,5.21,5.11,5.15,11100.0,3.7175,3.7903,3.7175,3.7466,11100.0
2009-12-24 10:00:00,5.16,5.22,5.16,5.2,19200.0,3.7539,3.7976,3.7539,3.783,19200.0
2009-12-24 10:30:00,5.2,5.22,5.19,5.22,15500.0,3.783,3.7976,3.7757,3.7976,15500.0
2009-12-24 11:00:00,5.21,5.22,5.18,5.2,22900.0,3.7903,3.7976,3.7685,3.783,22900.0
2009-12-24 11:30:00,5.2,5.2,5.16,5.16,25200.0,3.783,3.783,3.7539,3.7539,25200.0
2009-12-24 12:00:00,5.15,5.17,5.15,5.16,31200.0,3.7466,3.7612,3.7466,3.7539,31200.0
2009-12-24 12:30:00,5.17,5.2,5.15,5.2,44900.0,3.7612,3.783,3.7466,3.783,44900.0
2009-12-28 09:30:00,5.22,5.25,5.17,5.25,24800.0,3.7976,3.8194,3.7612,3.8194,24800.0
2009-12-28 10:00:00,5.25,5.29,5.24,5.25,29700.0,3.8194,3.8485,3.8121,3.8194,29700.0
2009-12-28 10:30:00,5.24,5.25,5.24,5.25,10300.0,3.8121,3.8194,3.8121,3.8194,10300.0
2009-12-28 11:00:00,5.24,5.26,5.24,5.25,24600.0,3.8121,3.8267,3.8121,3.8194,24600.0
2009-12-28 11:30:00,5.26,5.3,5.25,5.3,25000.0,3.8267,3.8558,3.8194,3.8558,25000.0
2009-12-28 12:00:00,5.3,5.3,5.28,5.29,27400.0,3.8558,3.8558,3.8412,3.8485,27400.0
2009-12-28 12:30:00,5.29,5.3,5.27,5.27,13900.0,3.8485,3.8558,3.8339,3.8339,13900.0
2009-12-28 13:00:00,5.28,5.28,5.26,5.26,12500.0,3.8412,3.8412,3.8267,3.8267,12500.0
2009-12-28 13:30:00,5.26,5.26,5.22,5.22,11600.0,3.8267,3.8267,3.7976,3.7976,11600.0
2009-12-28 14:00:00,5.22,5.24,5.14,5.16,17800.0,3.7976,3.8121,3.7394,3.7539,17800.0
2009-12-28 14:30:00,5.16,5.2,5.16,5.19,12500.0,3.7539,3.783,3.7539,3.7757,12500.0
2009-12-28 15:00:00,5.2,5.25,5.19,5.2,20200.0,3.783,3.8194,3.7757,3.783,20200.0
2009-12-28 15:30:00,5.19,5.25,5.19,5.22,48800.0,3.7757,3.8194,3.7757,3.7976,48800.0
2009-12-29 09:30:00,5.27,5.3,5.24,5.29,28700.0,3.8339,3.8558,3.8121,3.8485,28700.0
2009-12-29 10:00:00,5.3,5.4,5.29,5.39,82600.0,3.8558,3.9285,3.8485,3.9212,82600.0
2009-12-29 10:30:00,5.39,5.39,5.37,5.37,39100.0,3.9212,3.9212,3.9067,3.9067,39100.0
2009-12-29 11:00:00,5.37,5.4,5.35,5.39,71100.0,3.9067,3.9285,3.8921,3.9212,71100.0
2009-12-29 11:30:00,5.38,5.4,5.38,5.39,54700.0,3.914,3.9285,3.914,3.9212,54700.0
2009-12-29 12:00:00,5.38,5.4,5.38,5.38,23800.0,3.914,3.9285,3.914,3.914,23800.0
2009-12-29 12:30:00,5.38,5.39,5.38,5.38,15200.0,3.914,3.9212,3.914,3.914,15200.0
2009-12-29 13:00:00,5.39,5.39,5.36,5.36,15500.0,3.9212,3.9212,3.8994,3.8994,15500.0
2009-12-29 13:30:00,5.37,5.37,5.36,5.37,8800.0,3.9067,3.9067,3.8994,3.9067,8800.0
2009-12-29 14:00:00,5.37,5.39,5.36,5.39,14900.0,3.9067,3.9212,3.8994,3.9212,14900.0
2009-12-29 14:30:00,5.39,5.4,5.36,5.37,55700.0,3.9212,3.9285,3.8994,3.9067,55700.0
2009-12-29 15:00:00,5.38,5.4,5.37,5.38,28900.0,3.914,3.9285,3.9067,3.914,28900.0
2009-12-29 15:30:00,5.38,5.4,5.34,5.35,93400.0,3.914,3.9285,3.8849,3.8921,93400.0
2009-12-30 09:30:00,5.28,5.4,5.28,5.37,35700.0,3.8412,3.9285,3.8412,3.9067,35700.0
2009-12-30 10:00:00,5.37,5.37,5.32,5.33,22100.0,3.9067,3.9067,3.8703,3.8776,22100.0
2009-12-30 10:30:00,5.33,5.34,5.25,5.25,19200.0,3.8776,3.8849,3.8194,3.8194,19200.0
2009-12-30 11:00:00,5.24,5.29,5.24,5.28,14200.0,3.8121,3.8485,3.8121,3.8412,14200.0
2009-12-30 11:30:00,5.27,5.34,5.27,5.34,10600.0,3.8339,3.8849,3.8339,3.8849,10600.0
2009-12-30 12:00:00,5.33,5.36,5.33,5.34,14800.0,3.8776,3.8994,3.8776,3.8849,14800.0
2009-12-30 12:30:00,5.34,5.35,5.3,5.32,13600.0,3.8849,3.8921,3.8558,3.8703,13600.0
2009-12-30 13:00:00,5.32,5.32,5.31,5.31,10700.0,3.8703,3.8703,3.863,3.863,10700.0
2009-12-30 13:30:00,5.32,5.32,5.23,5.23,104500.0,3.8703,3.8703,3.8048,3.8048,104500.0
2009-12-30 14:00:00,5.23,5.33,5.23,5.29,38500.0,3.8048,3.8776,3.8048,3.8485,38500.0
2009-12-30 14:30:00,5.29,5.38,5.28,5.38,29000.0,3.8485,3.914,3.8412,3.914,29000.0
2009-12-30 15:00:00,5.37,5.37,5.34,5.36,28000.0,3.9067,3.9067,3.8849,3.8994,28000.0
2009-12-30 15:30:00,5.36,5.4,5.32,5.38,93200.0,3.8994,3.9285,3.8703,3.914,93200.0
2009-12-31 09:30:00,5.38,5.43,5.33,5.39,154100.0,3.914,3.9503,3.8776,3.9212,154100.0
2009-12-31 10:00:00,5.41,5.43,5.37,5.43,64000.0,3.9358,3.9503,3.9067,3.9503,64000.0
2009-12-31 10:30:00,5.43,5.48,5.41,5.47,39700.0,3.9503,3.9867,3.9358,3.9794,39700.0
2009-12-31 11:00:00,5.47,5.47,5.4,5.4,32300.0,3.9794,3.9794,3.9285,3.9285,32300.0
2009-12-31 11:30:00,5.4,5.41,5.38,5.4,16500.0,3.9285,3.9358,3.914,3.9285,16500.0
2009-12-31 12:00:00,5.39,5.39,5.38,5.38,19900.0,3.9212,3.9212,3.914,3.914,19900.0
2009-12-31 12:30:00,5.39,5.39,5.33,5.34,28200.0,3.9212,3.9212,3.8776,3.8849,28200.0
2009-12-31 13:00:00,5.34,5.34,5.27,5.28,26600.0,3.8849,3.8849,3.8339,3.8412,26600.0
2009-12-31 13:30:00,5.28,5.33,5.27,5.33,9700.0,3.8412,3.8776,3.8339,3.8776,9700.0
2009-12-31 14:00:00,5.32,5.32,5.29,5.3,22700.0,3.8703,3.8703,3.8485,3.8558,22700.0
2009-12-31 14:30:00,5.3,5.31,5.23,5.25,81000.0,3.8558,3.863,3.8048,3.8194,81000.0
2009-12-31 15:00:00,5.26,5.27,5.24,5.25,38900.0,3.8267,3.8339,3.8121,3.8194,38900.0
2009-12-31 15:30:00,5.25,5.3,5.21,5.23,201100.0,3.8194,3.8558,3.7903,3.8048,201100.0
2010-01-04 09:30:00,5.37,5.37,5.27,5.36,39200.0,3.9067,3.9067,3.8339,3.8994,39200.0
2010-01-04 10:00:00,5.35,5.36,5.24,5.28,53300.0,3.8921,3.8994,3.8121,3.8412,53300.0
2010-01-04 10:30:00,5.28,5.29,5.26,5.27,28500.0,3.8412,3.8485,3.8267,3.8339,28500.0
2010-01-04 11:00:00,5.27,5.3,5.26,5.29,79100.0,3.8339,3.8558,3.8267,3.8485,79100.0
2010-01-04 11:30:00,5.29,5.33,5.29,5.32,176000.0,3.8485,3.8776,3.8485,3.8703,176000.0
2010-01-04 12:00:00,5.33,5.34,5.28,5.31,52700.0,3.8776,3.8849,3.8412,3.863,52700.0
2010-01-04 12:30:00,5.31,5.38,5.3,5.38,38900.0,3.863,3.914,3.8558,3.914,38900.0
2010-01-04 13:00:00,5.37,5.44,5.36,5.39,80700.0,3.9067,3.9576,3.8994,3.9212,80700.0
2010-01-04 13:30:00,5.39,5.46,5.39,5.39,36400.0,3.9212,3.9722,3.9212,3.9212,36400.0
2010-01-04 14:00:00,5.39,5.41,5.39,5.41,31300.0,3.9212,3.9358,3.9212,3.9358,31300.0
2010-01-04 14:30:00,5.41,5.47,5.4,5.47,95100.0,3.9358,3.9794,3.9285,3.9794,95100.0
2010-01-04 15:00:00,5.46,5.47,5.45,5.45,57900.0,3.9722,3.9794,3.9649,3.9649,57900.0
2010-01-04 15:30:00,5.45,5.47,5.45,5.47,149200.0,3.9649,3.9794,3.9649,3.9794,149200.0
2010-01-05 09:30:00,5.5,5.55,5.47,5.48,101700.0,4.0013,4.0376,3.9794,3.9867,101700.0
2010-01-05 10:00:00,5.49,5.52,5.45,5.52,57400.0,3.994,4.0158,3.9649,4.0158,57400.0
2010-01-05 10:30:00,5.52,5.58,5.52,5.55,78900.0,4.0158,4.0595,4.0158,4.0376,78900.0
2010-01-05 11:00:00,5.55,5.55,5.53,5.53,100200.0,4.0376,4.0376,4.0231,4.0231,100200.0
2010-01-05 11:30:00,5.53,5.56,5.5,5.52,91400.0,4.0231,4.0449,4.0013,4.0158,91400.0
2010-01-05 12:00:00,5.53,5.56,5.53,5.55,36300.0,4.0231,4.0449,4.0231,4.0376,36300.0
2010-01-05 12:30:00,5.55,5.55,5.5,5.52,46000.0,4.0376,4.0376,4.0013,4.0158,46000.0
2010-01-05 13:00:00,5.52,5.52,5.45,5.48,51700.0,4.0158,4.0158,3.9649,3.9867,51700.0
2010-01-05 13:30:00,5.48,5.51,5.47,5.5,27300.0,3.9867,4.0085,3.9794,4.0013,27300.0
2010-01-05 14:00:00,5.51,5.51,5.5,5.5,17400.0,4.0085,4.0085,4.0013,4.0013,17400.0
2010-01-05 14:30:00,5.51,5.58,5.5,5.58,34800.0,4.0085,4.0595,4.0013,4.0595,34800.0
2010-01-05 15:00:00,5.58,5.66,5.57,5.66,95000.0,4.0595,4.1177,4.0522,4.1177,95000.0
2010-01-05 15:30:00,5.66,5.67,5.56,5.57,91100.0,4.1177,4.1249,4.0449,4.0522,91100.0
2010-01-06 09:30:00,5.58,5.66,5.47,5.57,54000.0,4.0595,4.1177,3.9794,4.0522,54000.0
2010-01-06 10:00:00,5.57,5.62,5.53,5.58,64400.0,4.0522,4.0886,4.0231,4.0595,64400.0
2010-01-06 10:30:00,5.56,5.58,5.48,5.49,23800.0,4.0449,4.0595,3.9867,3.994,23800.0
2010-01-06 11:00:00,5.5,5.56,5.5,5.53,45300.0,4.0013,4.0449,4.0013,4.0231,45300.0
2010-01-06 11:30:00,5.52,5.56,5.52,5.56,25700.0,4.0158,4.0449,4.0158,4.0449,25700.0
2010-01-06 12:00:00,5.56,5.65,5.54,5.54,87200.0,4.0449,4.1104,4.0304,4.0304,87200.0
2010-01-06 12:30:00,5.55,5.55,5.54,5.54,18400.0,4.0376,4.0376,4.0304,4.0304,18400.0
2010-01-06 13:00:00,5.55,5.57,5.54,5.55,17200.0,4.0376,4.0522,4.0304,4.0376,17200.0
2010-01-06 13:30:00,5.54,5.57,5.5,5.5,33000.0,4.0304,4.0522,4.0013,4.0013,33000.0
2010-01-06 14:00:00,5.51,5.53,5.5,5.5,24700.0,4.0085,4.0231,4.0013,4.0013,24700.0
2010-01-06 14:30:00,5.5,5.53,5.5,5.5,19800.0,4.0013,4.0231,4.0013,4.0013,19800.0
2010-01-06 15:00:00,5.5,5.51,5.39,5.42,152000.0,4.0013,4.0085,3.9212,3.9431,152000.0
2010-01-06 15:30:00,5.42,5.45,5.4,5.44,88800.0,3.9431,3.9649,3.9285,3.9576,88800.0
2010-01-07 09:30:00,5.25,5.42,5.24,5.31,128100.0,3.8194,3.9431,3.8121,3.863,128100.0
2010-01-07 10:00:00,5.31,5.34,5.28,5.34,121200.0,3.863,3.8849,3.8412,3.8849,121200.0
2010-01-07 10:30:00,5.33,5.41,5.33,5.39,69400.0,3.8776,3.9358,3.8776,3.9212,69400.0
2010-01-07 11:00:00,5.39,5.41,5.36,5.36,29400.0,3.9212,3.9358,3.8994,3.8994,29400.0
2010-01-07 11:30:00,5.37,5.4,5.35,5.35,34500.0,3.9067,3.9285,3.8921,3.8921,34500.0
2010-01-07 12:00:00,5.36,5.43,5.35,5.39,48700.0,3.8994,3.9503,3.8921,3.9212,48700.0
2010-01-07 12:30:00,5.4,5.45,5.38,5.4,27300.0,3.9285,3.9649,3.914,3.9285,27300.0
2010-01-07 13:00:00,5.4,5.41,5.39,5.39,13900.0,3.9285,3.9358,3.9212,3.9212,13900.0
2010-01-07 13:30:00,5.39,5.42,5.39,5.4,21500.0,3.9212,3.9431,3.9212,3.9285,21500.0
2010-01-07 14:00:00,5.4,5.43,5.38,5.41,32200.0,3.9285,3.9503,3.914,3.9358,32200.0
2010-01-07 14:30:00,5.41,5.44,5.41,5.43,85300.0,3.9358,3.9576,3.9358,3.9503,85300.0
2010-01-07 15:00:00,5.42,5.51,5.42,5.51,74800.0,3.9431,4.0085,3.9431,4.0085,74800.0
2010-01-07 15:30:00,5.51,5.55,5.49,5.55,139700.0,4.0085,4.0376,3.994,4.0376,139700.0
2010-01-08 09:30:00,5.48,5.62,5.47,5.62,51500.0,3.9867,4.0886,3.9794,4.0886,51500.0
2010-01-08 10:00:00,5.6,5.6,5.47,5.49,95900.0,4.074,4.074,3.9794,3.994,95900.0
2010-01-08 10:30:00,5.5,5.51,5.43,5.47,34600.0,4.0013,4.0085,3.9503,3.9794,34600.0
2010-01-08 11:00:00,5.46,5.49,5.46,5.49,21900.0,3.9722,3.994,3.9722,3.994,21900.0
2010-01-08 11:30:00,5.48,5.48,5.43,5.45,46500.0,3.9867,3.9867,3.9503,3.9649,46500.0
2010-01-08 12:00:00,5.46,5.54,5.46,5.54,14700.0,3.9722,4.0304,3.9722,4.0304,14700.0
2010-01-08 12:30:00,5.54,5.57,5.54,5.56,27700.0,4.0304,4.0522,4.0304,4.0449,27700.0
2010-01-08 13:00:00,5.56,5.57,5.53,5.54,21800.0,4.0449,4.0522,4.0231,4.0304,21800.0
2010-01-08 13:30:00,5.54,5.58,5.53,5.55,23200.0,4.0304,4.0595,4.0231,4.0376,23200.0
2010-01-08 14:00:00,5.55,5.55,5.48,5.48,58500.0,4.0376,4.0376,3.9867,3.9867,58500.0
2010-01-08 14:30:00,5.49,5.51,5.48,5.49,18100.0,3.994,4.0085,3.9867,3.994,18100.0
2010-01-08 15:00:00,5.49,5.54,5.49,5.5,38400.0,3.994,4.0304,3.994,4.0013,38400.0
2010-01-08 15:30:00,5.49,5.51,5.42,5.44,128000.0,3.994,4.0085,3.9431,3.9576,128000.0
2010-01-11 09:30:00,5.54,5.58,5.37,5.41,28000.0,4.0304,4.0595,3.9067,3.9358,28000.0
2010-01-11 10:00:00,5.42,5.45,5.36,5.4,35800.0,3.9431,3.9649,3.8994,3.9285,35800.0
2010-01-11 10:30:00,5.4,5.47,5.36,5.47,70000.0,3.9285,3.9794,3.8994,3.9794,70000.0
2010-01-11 11:00:00,5.46,5.46,5.42,5.44,22000.0,3.9722,3.9722,3.9431,3.9576,22000.0
2010-01-11 11:30:00,5.44,5.53,5.44,5.53,21700.0,3.9576,4.0231,3.9576,4.0231,21700.0
2010-01-11 12:00:00,5.53,5.54,5.52,5.54,13300.0,4.0231,4.0304,4.0158,4.0304,13300.0
2010-01-11 12:30:00,5.54,5.54,5.46,5.49,31000.0,4.0304,4.0304,3.9722,3.994,31000.0
2010-01-11 13:00:00,5.49,5.52,5.48,5.49,13500.0,3.994,4.0158,3.9867,3.994,13500.0
2010-01-11 13:30:00,5.48,5.51,5.48,5.49,28700.0,3.9867,4.0085,3.9867,3.994,28700.0
2010-01-11 14:00:00,5.5,5.51,5.49,5.49,34100.0,4.0013,4.0085,3.994,3.994,34100.0
2010-01-11 14:30:00,5.49,5.51,5.49,5.51,18200.0,3.994,4.0085,3.994,4.0085,18200.0
2010-01-11 15:00:00,5.51,5.54,5.5,5.54,11500.0,4.0085,4.0304,4.0013,4.0304,11500.0
2010-01-11 15:30:00,5.54,5.6,5.53,5.57,127400.0,4.0304,4.074,4.0231,4.0522,127400.0
2010-01-12 09:30:00,5.49,5.54,5.43,5.47,34200.0,3.994,4.0304,3.9503,3.9794,34200.0
2010-01-12 10:00:00,5.46,5.5,5.43,5.45,18400.0,3.9722,4.0013,3.9503,3.9649,18400.0
2010-01-12 10:30:00,5.45,5.48,5.45,5.48,7300.0,3.9649,3.9867,3.9649,3.9867,7300.0
2010-01-12 11:00:00,5.47,5.48,5.45,5.45,12100.0,3.9794,3.9867,3.9649,3.9649,12100.0
2010-01-12 11:30:00,5.46,5.46,5.45,5.46,14300.0,3.9722,3.9722,3.9649,3.9722,14300.0
2010-01-12 12:00:00,5.45,5.46,5.44,5.44,23100.0,3.9649,3.9722,3.9576,3.9576,23100.0
2010-01-12 12:30:00,5.45,5.48,5.45,5.45,21500.0,3.9649,3.9867,3.9649,3.9649,21500.0
2010-01-12 13:00:00,5.45,5.48,5.44,5.46,36500.0,3.9649,3.9867,3.9576,3.9722,36500.0
2010-01-12 13:30:00,5.47,5.5,5.46,5.5,17500.0,3.9794,4.0013,3.9722,4.0013,17500.0
2010-01-12 14:00:00,5.51,5.51,5.5,5.5,21500.0,4.0085,4.0085,4.0013,4.0013,21500.0
2010-01-12 14:30:00,5.5,5.54,5.5,5.52,24300.0,4.0013,4.0304,4.0013,4.0158,24300.0
2010-01-12 15:00:00,5.52,5.53,5.5,5.5,16800.0,4.0158,4.0231,4.0013,4.0013,16800.0
2010-01-12 15:30:00,5.5,5.56,5.47,5.54,126100.0,4.0013,4.0449,3.9794,4.0304,126100.0
2010-01-13 09:30:00,5.56,5.56,5.47,5.52,15800.0,4.0449,4.0449,3.9794,4.0158,15800.0
2010-01-13 10:00:00,5.51,5.52,5.49,5.5,5300.0,4.0085,4.0158,3.994,4.0013,5300.0
2010-01-13 10:30:00,5.5,5.57,5.49,5.56,20900.0,4.0013,4.0522,3.994,4.0449,20900.0
2010-01-13 11:00:00,5.56,5.68,5.56,5.68,28500.0,4.0449,4.1322,4.0449,4.1322,28500.0
2010-01-13 11:30:00,5.68,5.78,5.68,5.75,94100.0,4.1322,4.205,4.1322,4.1831,94100.0
2010-01-13 12:00:00,5.75,5.76,5.71,5.74,22300.0,4.1831,4.1904,4.154,4.1759,22300.0
2010-01-13 12:30:00,5.74,5.74,5.69,5.7,25800.0,4.1759,4.1759,4.1395,4.1468,25800.0
2010-01-13 13:00:00,5.7,5.74,5.69,5.72,30500.0,4.1468,4.1759,4.1395,4.1613,30500.0
2010-01-13 13:30:00,5.72,5.74,5.7,5.73,23100.0,4.1613,4.1759,4.1468,4.1686,23100.0
2010-01-13 14:00:00,5.73,5.74,5.67,5.67,73700.0,4.1686,4.1759,4.1249,4.1249,73700.0
2010-01-13 14:30:00,5.67,5.69,5.64,5.68,32600.0,4.1249,4.1395,4.1031,4.1322,32600.0
2010-01-13 15:00:00,5.68,5.68,5.63,5.64,26500.0,4.1322,4.1322,4.0958,4.1031,26500.0
2010-01-13 15:30:00,5.65,5.66,5.6,5.65,151600.0,4.1104,4.1177,4.074,4.1104,151600.0
2010-01-14 09:30:00,5.59,5.63,5.51,5.57,32900.0,4.0667,4.0958,4.0085,4.0522,32900.0
2010-01-14 10:00:00,5.56,5.62,5.53,5.59,48600.0,4.0449,4.0886,4.0231,4.0667,48600.0
2010-01-14 10:30:00,5.59,5.6,5.55,5.55,19400.0,4.0667,4.074,4.0376,4.0376,19400.0
2010-01-14 11:00:00,5.56,5.65,5.55,5.65,26500.0,4.0449,4.1104,4.0376,4.1104,26500.0
2010-01-14 11:30:00,5.65,5.69,5.63,5.66,17600.0,4.1104,4.1395,4.0958,4.1177,17600.0
2010-01-14 12:00:00,5.65,5.68,5.65,5.68,11100.0,4.1104,4.1322,4.1104,4.1322,11100.0
2010-01-14 12:30:00,5.68,5.69,5.65,5.68,9600.0,4.1322,4.1395,4.1104,4.1322,9600.0
2010-01-14 13:00:00,5.68,5.7,5.68,5.69,4300.0,4.1322,4.1468,4.1322,4.1395,4300.0
2010-01-14 13:30:00,5.69,5.7,5.68,5.69,21300.0,4.1395,4.1468,4.1322,4.1395,21300.0
2010-01-14 14:00:00,5.68,5.7,5.68,5.69,7300.0,4.1322,4.1468,4.1322,4.1395,7300.0
2010-01-14 14:30:00,5.69,5.71,5.69,5.71,14400.0,4.1395,4.154,4.1395,4.154,14400.0
2010-01-14 15:00:00,5.71,5.73,5.7,5.71,17000.0,4.154,4.1686,4.1468,4.154,17000.0
2010-01-14 15:30:00,5.71,5.71,5.7,5.71,46300.0,4.154,4.154,4.1468,4.154,46300.0
2010-01-15 09:30:00,5.75,5.81,5.63,5.64,79900.0,4.1831,4.2268,4.0958,4.1031,79900.0
2010-01-15 10:00:00,5.64,5.68,5.61,5.66,34700.0,4.1031,4.1322,4.0813,4.1177,34700.0
2010-01-15 10:30:00,5.65,5.7,5.63,5.64,21400.0,4.1104,4.1468,4.0958,4.1031,21400.0
2010-01-15 11:00:00,5.64,5.66,5.62,5.64,16600.0,4.1031,4.1177,4.0886,4.1031,16600.0
2010-01-15 11:30:00,5.63,5.65,5.61,5.63,21800.0,4.0958,4.1104,4.0813,4.0958,21800.0
2010-01-15 12:00:00,5.62,5.65,5.62,5.62,14700.0,4.0886,4.1104,4.0886,4.0886,14700.0
2010-01-15 12:30:00,5.62,5.64,5.59,5.64,17300.0,4.0886,4.1031,4.0667,4.1031,17300.0
2010-01-15 13:00:00,5.63,5.64,5.61,5.62,15600.0,4.0958,4.1031,4.0813,4.0886,15600.0
2010-01-15 13:30:00,5.61,5.63,5.61,5.63,7200.0,4.0813,4.0958,4.0813,4.0958,7200.0
2010-01-15 14:00:00,5.62,5.63,5.6,5.61,18600.0,4.0886,4.0958,4.074,4.0813,18600.0
2010-01-15 14:30:00,5.6,5.61,5.57,5.58,18000.0,4.074,4.0813,4.0522,4.0595,18000.0
2010-01-15 15:00:00,5.58,5.65,5.58,5.65,22400.0,4.0595,4.1104,4.0595,4.1104,22400.0
2010-01-15 15:30:00,5.65,5.77,5.65,5.72,123500.0,4.1104,4.1977,4.1104,4.1613,123500.0
2010-01-19 09:30:00,5.73,5.83,5.72,5.8,34900.0,4.1686,4.2413,4.1613,4.2195,34900.0
2010-01-19 10:00:00,5.8,5.92,5.8,5.88,67100.0,4.2195,4.3068,4.2195,4.2777,67100.0
2010-01-19 10:30:00,5.89,5.93,5.87,5.93,35000.0,4.285,4.3141,4.2705,4.3141,35000.0
2010-01-19 11:00:00,5.93,5.96,5.92,5.96,66700.0,4.3141,4.3359,4.3068,4.3359,66700.0
2010-01-19 11:30:00,5.96,5.97,5.95,5.96,28600.0,4.3359,4.3432,4.3287,4.3359,28600.0
2010-01-19 12:00:00,5.95,5.97,5.95,5.96,33200.0,4.3287,4.3432,4.3287,4.3359,33200.0
2010-01-19 12:30:00,5.96,5.97,5.95,5.96,21400.0,4.3359,4.3432,4.3287,4.3359,21400.0
2010-01-19 13:00:00,5.96,5.97,5.95,5.96,42200.0,4.3359,4.3432,4.3287,4.3359,42200.0
2010-01-19 13:30:00,5.97,5.97,5.96,5.97,15400.0,4.3432,4.3432,4.3359,4.3432,15400.0
2010-01-19 14:00:00,5.97,5.97,5.96,5.97,21800.0,4.3432,4.3432,4.3359,4.3432,21800.0
2010-01-19 14:30:00,5.96,5.97,5.93,5.96,45600.0,4.3359,4.3432,4.3141,4.3359,45600.0
2010-01-19 15:00:00,5.96,5.98,5.95,5.97,58200.0,4.3359,4.3505,4.3287,4.3432,58200.0
2010-01-19 15:30:00,5.97,6.13,5.97,6.1,321000.0,4.3432,4.4596,4.3432,4.4378,321000.0
2010-01-20 09:30:00,6.08,6.08,5.96,6.0,71300.0,4.4232,4.4232,4.3359,4.365,71300.0
2010-01-20 10:00:00,6.0,6.01,5.93,5.93,65500.0,4.365,4.3723,4.3141,4.3141,65500.0
2010-01-20 10:30:00,5.93,5.97,5.93,5.94,72100.0,4.3141,4.3432,4.3141,4.3214,72100.0
2010-01-20 11:00:00,5.93,5.98,5.9,5.92,64500.0,4.3141,4.3505,4.2923,4.3068,64500.0
2010-01-20 11:30:00,5.92,5.97,5.92,5.97,23600.0,4.3068,4.3432,4.3068,4.3432,23600.0
2010-01-20 12:00:00,5.98,6.0,5.95,5.97,32200.0,4.3505,4.365,4.3287,4.3432,32200.0
2010-01-20 12:30:00,5.98,5.98,5.91,5.91,21900.0,4.3505,4.3505,4.2996,4.2996,21900.0
2010-01-20 13:00:00,5.92,5.94,5.87,5.88,59100.0,4.3068,4.3214,4.2705,4.2777,59100.0
2010-01-20 13:30:00,5.88,5.92,5.88,5.92,19400.0,4.2777,4.3068,4.2777,4.3068,19400.0
2010-01-20 14:00:00,5.91,5.93,5.85,5.86,29500.0,4.2996,4.3141,4.2559,4.2632,29500.0
2010-01-20 14:30:00,5.86,5.86,5.85,5.86,34300.0,4.2632,4.2632,4.2559,4.2632,34300.0
2010-01-20 15:00:00,5.86,5.89,5.85,5.88,25200.0,4.2632,4.285,4.2559,4.2777,25200.0
2010-01-20 15:30:00,5.89,5.89,5.85,5.88,48700.0,4.285,4.285,4.2559,4.2777,48700.0
2010-01-21 09:30:00,5.91,5.99,5.86,5.92,28500.0,4.2996,4.3578,4.2632,4.3068,28500.0
2010-01-21 10:00:00,5.9,5.96,5.7,5.71,74500.0,4.2923,4.3359,4.1468,4.154,74500.0
2010-01-21 10:30:00,5.7,5.73,5.62,5.69,34600.0,4.1468,4.1686,4.0886,4.1395,34600.0
2010-01-21 11:00:00,5.69,5.74,5.64,5.68,54600.0,4.1395,4.1759,4.1031,4.1322,54600.0
2010-01-21 11:30:00,5.68,5.68,5.59,5.61,77500.0,4.1322,4.1322,4.0667,4.0813,77500.0
2010-01-21 12:00:00,5.61,5.7,5.6,5.61,58900.0,4.0813,4.1468,4.074,4.0813,58900.0
2010-01-21 12:30:00,5.61,5.63,5.61,5.62,21900.0,4.0813,4.0958,4.0813,4.0886,21900.0
2010-01-21 13:00:00,5.62,5.63,5.55,5.56,69900.0,4.0886,4.0958,4.0376,4.0449,69900.0
2010-01-21 13:30:00,5.59,5.6,5.58,5.6,14000.0,4.0667,4.074,4.0595,4.074,14000.0
2010-01-21 14:00:00,5.6,5.62,5.57,5.61,36100.0,4.074,4.0886,4.0522,4.0813,36100.0
2010-01-21 14:30:00,5.62,5.65,5.6,5.63,35700.0,4.0886,4.1104,4.074,4.0958,35700.0
2010-01-21 15:00:00,5.64,5.64,5.55,5.56,38700.0,4.1031,4.1031,4.0376,4.0449,38700.0
2010-01-21 15:30:00,5.55,5.56,5.47,5.48,169400.0,4.0376,4.0449,3.9794,3.9867,169400.0
2010-01-22 09:30:00,5.43,5.65,5.4,5.6,81200.0,3.9503,4.1104,3.9285,4.074,81200.0
2010-01-22 10:00:00,5.59,5.59,5.45,5.53,48100.0,4.0667,4.0667,3.9649,4.0231,48100.0
2010-01-22 10:30:00,5.55,5.57,5.47,5.5,33800.0,4.0376,4.0522,3.9794,4.0013,33800.0
2010-01-22 11:00:00,5.5,5.52,5.46,5.48,25100.0,4.0013,4.0158,3.9722,3.9867,25100.0
2010-01-22 11:30:00,5.47,5.54,5.47,5.5,50700.0,3.9794,4.0304,3.9794,4.0013,50700.0
2010-01-22 12:00:00,5.49,5.55,5.46,5.54,22800.0,3.994,4.0376,3.9722,4.0304,22800.0
2010-01-22 12:30:00,5.53,5.56,5.5,5.53,37600.0,4.0231,4.0449,4.0013,4.0231,37600.0
2010-01-22 13:00:00,5.53,5.53,5.47,5.5,47200.0,4.0231,4.0231,3.9794,4.0013,47200.0
2010-01-22 13:30:00,5.5,5.51,5.48,5.5,66400.0,4.0013,4.0085,3.9867,4.0013,66400.0
2010-01-22 14:00:00,5.5,5.52,5.49,5.51,80700.0,4.0013,4.0158,3.994,4.0085,80700.0
2010-01-22 14:30:00,5.51,5.54,5.48,5.48,105200.0,4.0085,4.0304,3.9867,3.9867,105200.0
2010-01-22 15:00:00,5.47,5.48,5.4,5.42,84500.0,3.9794,3.9867,3.9285,3.9431,84500.0
2010-01-22 15:30:00,5.42,5.42,5.31,5.33,182600.0,3.9431,3.9431,3.863,3.8776,182600.0
2010-01-25 09:30:00,5.44,5.66,5.44,5.51,97500.0,3.9576,4.1177,3.9576,4.0085,97500.0
2010-01-25 10:00:00,5.5,5.55,5.43,5.45,67100.0,4.0013,4.0376,3.9503,3.9649,67100.0
2010-01-25 10:30:00,5.43,5.44,5.35,5.37,47200.0,3.9503,3.9576,3.8921,3.9067,47200.0
2010-01-25 11:00:00,5.37,5.38,5.3,5.36,45700.0,3.9067,3.914,3.8558,3.8994,45700.0
2010-01-25 11:30:00,5.35,5.41,5.33,5.35,59100.0,3.8921,3.9358,3.8776,3.8921,59100.0
2010-01-25 12:00:00,5.35,5.47,5.32,5.44,56200.0,3.8921,3.9794,3.8703,3.9576,56200.0
2010-01-25 12:30:00,5.44,5.45,5.4,5.43,70100.0,3.9576,3.9649,3.9285,3.9503,70100.0
2010-01-25 13:00:00,5.43,5.44,5.41,5.42,30800.0,3.9503,3.9576,3.9358,3.9431,30800.0
2010-01-25 13:30:00,5.42,5.44,5.4,5.42,26300.0,3.9431,3.9576,3.9285,3.9431,26300.0
2010-01-25 14:00:00,5.42,5.42,5.38,5.39,17100.0,3.9431,3.9431,3.914,3.9212,17100.0
2010-01-25 14:30:00,5.39,5.41,5.37,5.4,22300.0,3.9212,3.9358,3.9067,3.9285,22300.0
2010-01-25 15:00:00,5.41,5.44,5.38,5.39,83100.0,3.9358,3.9576,3.914,3.9212,83100.0
2010-01-25 15:30:00,5.4,5.43,5.38,5.42,105900.0,3.9285,3.9503,3.914,3.9431,105900.0
2010-01-26 09:30:00,5.38,5.45,5.3,5.34,25100.0,3.914,3.9649,3.8558,3.8849,25100.0
2010-01-26 10:00:00,5.35,5.4,5.3,5.33,27500.0,3.8921,3.9285,3.8558,3.8776,27500.0
2010-01-26 10:30:00,5.33,5.34,5.29,5.31,39800.0,3.8776,3.8849,3.8485,3.863,39800.0
2010-01-26 11:00:00,5.32,5.32,5.28,5.29,67900.0,3.8703,3.8703,3.8412,3.8485,67900.0
2010-01-26 11:30:00,5.29,5.31,5.28,5.29,20200.0,3.8485,3.863,3.8412,3.8485,20200.0
2010-01-26 12:00:00,5.29,5.32,5.28,5.31,28500.0,3.8485,3.8703,3.8412,3.863,28500.0
2010-01-26 12:30:00,5.31,5.36,5.29,5.34,24200.0,3.863,3.8994,3.8485,3.8849,24200.0
2010-01-26 13:00:00,5.33,5.36,5.33,5.33,91200.0,3.8776,3.8994,3.8776,3.8776,91200.0
2010-01-26 13:30:00,5.34,5.42,5.33,5.41,63800.0,3.8849,3.9431,3.8776,3.9358,63800.0
2010-01-26 14:00:00,5.41,5.42,5.4,5.41,35700.0,3.9358,3.9431,3.9285,3.9358,35700.0
2010-01-26 14:30:00,5.41,5.47,5.4,5.47,34100.0,3.9358,3.9794,3.9285,3.9794,34100.0
2010-01-26 15:00:00,5.46,5.47,5.44,5.45,46400.0,3.9722,3.9794,3.9576,3.9649,46400.0
2010-01-26 15:30:00,5.45,5.45,5.32,5.34,114100.0,3.9649,3.9649,3.8703,3.8849,114100.0
2010-01-27 09:30:00,5.3,5.36,5.24,5.28,47300.0,3.8558,3.8994,3.8121,3.8412,47300.0
2010-01-27 10:00:00,5.26,5.27,5.23,5.26,42400.0,3.8267,3.8339,3.8048,3.8267,42400.0
2010-01-27 10:30:00,5.26,5.29,5.24,5.28,22100.0,3.8267,3.8485,3.8121,3.8412,22100.0
2010-01-27 11:00:00,5.28,5.33,5.28,5.3,37200.0,3.8412,3.8776,3.8412,3.8558,37200.0
2010-01-27 11:30:00,5.3,5.33,5.29,5.31,22000.0,3.8558,3.8776,3.8485,3.863,22000.0
2010-01-27 12:00:00,5.31,5.32,5.25,5.25,13600.0,3.863,3.8703,3.8194,3.8194,13600.0
2010-01-27 12:30:00,5.25,5.3,5.25,5.26,21100.0,3.8194,3.8558,3.8194,3.8267,21100.0
2010-01-27 13:00:00,5.26,5.28,5.25,5.25,24900.0,3.8267,3.8412,3.8194,3.8194,24900.0
2010-01-27 13:30:00,5.25,5.27,5.24,5.24,10700.0,3.8194,3.8339,3.8121,3.8121,10700.0
2010-01-27 14:00:00,5.25,5.31,5.22,5.29,56200.0,3.8194,3.863,3.7976,3.8485,56200.0
2010-01-27 14:30:00,5.28,5.35,5.27,5.32,58000.0,3.8412,3.8921,3.8339,3.8703,58000.0
2010-01-27 15:00:00,5.32,5.34,5.25,5.3,66300.0,3.8703,3.8849,3.8194,3.8558,66300.0
2010-01-27 15:30:00,5.31,5.36,5.3,5.35,91100.0,3.863,3.8994,3.8558,3.8921,91100.0
2010-01-28 09:30:00,5.38,5.43,5.33,5.38,46600.0,3.914,3.9503,3.8776,3.914,46600.0
2010-01-28 10:00:00,5.38,5.38,5.32,5.35,38100.0,3.914,3.914,3.8703,3.8921,38100.0
2010-01-28 10:30:00,5.35,5.41,5.34,5.4,9900.0,3.8921,3.9358,3.8849,3.9285,9900.0
2010-01-28 11:00:00,5.4,5.4,5.3,5.3,38200.0,3.9285,3.9285,3.8558,3.8558,38200.0
2010-01-28 11:30:00,5.29,5.3,5.2,5.24,39700.0,3.8485,3.8558,3.783,3.8121,39700.0
2010-01-28 12:00:00,5.24,5.24,5.19,5.22,23600.0,3.8121,3.8121,3.7757,3.7976,23600.0
2010-01-28 12:30:00,5.22,5.27,5.2,5.26,37200.0,3.7976,3.8339,3.783,3.8267,37200.0
2010-01-28 13:00:00,5.26,5.28,5.23,5.28,13000.0,3.8267,3.8412,3.8048,3.8412,13000.0
2010-01-28 13:30:00,5.28,5.29,5.25,5.25,23500.0,3.8412,3.8485,3.8194,3.8194,23500.0
2010-01-28 14:00:00,5.26,5.29,5.25,5.29,21800.0,3.8267,3.8485,3.8194,3.8485,21800.0
2010-01-28 14:30:00,5.29,5.29,5.24,5.26,32000.0,3.8485,3.8485,3.8121,3.8267,32000.0
2010-01-28 15:00:00,5.25,5.32,5.24,5.29,50700.0,3.8194,3.8703,3.8121,3.8485,50700.0
2010-01-28 15:30:00,5.28,5.3,5.21,5.25,118000.0,3.8412,3.8558,3.7903,3.8194,118000.0
2010-01-29 09:30:00,5.26,5.27,5.16,5.2,24200.0,3.8267,3.8339,3.7539,3.783,24200.0
2010-01-29 10:00:00,5.2,5.22,5.17,5.22,13000.0,3.783,3.7976,3.7612,3.7976,13000.0
2010-01-29 10:30:00,5.22,5.23,5.2,5.22,24100.0,3.7976,3.8048,3.783,3.7976,24100.0
2010-01-29 11:00:00,5.22,5.23,5.21,5.22,13800.0,3.7976,3.8048,3.7903,3.7976,13800.0
2010-01-29 11:30:00,5.22,5.23,5.2,5.22,32900.0,3.7976,3.8048,3.783,3.7976,32900.0
2010-01-29 12:00:00,5.22,5.25,5.21,5.24,29500.0,3.7976,3.8194,3.7903,3.8121,29500.0
2010-01-29 12:30:00,5.24,5.25,5.22,5.24,16000.0,3.8121,3.8194,3.7976,3.8121,16000.0
2010-01-29 13:00:00,5.24,5.33,5.24,5.29,54900.0,3.8121,3.8776,3.8121,3.8485,54900.0
2010-01-29 13:30:00,5.29,5.29,5.22,5.23,14000.0,3.8485,3.8485,3.7976,3.8048,14000.0
2010-01-29 14:00:00,5.22,5.23,5.17,5.18,21700.0,3.7976,3.8048,3.7612,3.7685,21700.0
2010-01-29 14:30:00,5.18,5.18,5.1,5.11,39200.0,3.7685,3.7685,3.7103,3.7175,39200.0
2010-01-29 15:00:00,5.11,5.11,5.06,5.09,34200.0,3.7175,3.7175,3.6812,3.703,34200.0
2010-01-29 15:30:00,5.08,5.15,5.05,5.11,197800.0,3.6957,3.7466,3.6739,3.7175,197800.0
2010-02-01 09:30:00,5.2,5.24,5.16,5.17,35900.0,3.783,3.8121,3.7539,3.7612,35900.0
2010-02-01 10:00:00,5.17,5.17,5.08,5.1,49100.0,3.7612,3.7612,3.6957,3.7103,49100.0
2010-02-01 10:30:00,5.11,5.13,5.1,5.1,30800.0,3.7175,3.7321,3.7103,3.7103,30800.0
2010-02-01 11:00:00,5.1,5.16,5.09,5.15,18400.0,3.7103,3.7539,3.703,3.7466,18400.0
2010-02-01 11:30:00,5.15,5.15,5.05,5.05,23700.0,3.7466,3.7466,3.6739,3.6739,23700.0
2010-02-01 12:00:00,5.06,5.13,5.06,5.13,11700.0,3.6812,3.7321,3.6812,3.7321,11700.0
2010-02-01 12:30:00,5.12,5.16,5.12,5.16,17500.0,3.7248,3.7539,3.7248,3.7539,17500.0
2010-02-01 13:00:00,5.15,5.19,5.14,5.17,14200.0,3.7466,3.7757,3.7394,3.7612,14200.0
2010-02-01 13:30:00,5.16,5.17,5.12,5.12,14700.0,3.7539,3.7612,3.7248,3.7248,14700.0
2010-02-01 14:00:00,5.12,5.13,5.09,5.11,18300.0,3.7248,3.7321,3.703,3.7175,18300.0
2010-02-01 14:30:00,5.12,5.13,5.06,5.06,17900.0,3.7248,3.7321,3.6812,3.6812,17900.0
2010-02-01 15:00:00,5.07,5.09,5.05,5.09,33800.0,3.6884,3.703,3.6739,3.703,33800.0
2010-02-01 15:30:00,5.09,5.11,5.07,5.11,75000.0,3.703,3.7175,3.6884,3.7175,75000.0
2010-02-02 09:30:00,5.1,5.18,5.07,5.15,31500.0,3.7103,3.7685,3.6884,3.7466,31500.0
2010-02-02 10:00:00,5.16,5.19,5.1,5.12,23800.0,3.7539,3.7757,3.7103,3.7248,23800.0
2010-02-02 10:30:00,5.11,5.15,5.07,5.15,28600.0,3.7175,3.7466,3.6884,3.7466,28600.0
2010-02-02 11:00:00,5.14,5.15,5.07,5.07,25200.0,3.7394,3.7466,3.6884,3.6884,25200.0
2010-02-02 11:30:00,5.07,5.15,5.07,5.14,39700.0,3.6884,3.7466,3.6884,3.7394,39700.0
2010-02-02 12:00:00,5.14,5.21,5.14,5.17,28300.0,3.7394,3.7903,3.7394,3.7612,28300.0
2010-02-02 12:30:00,5.17,5.18,5.15,5.16,10000.0,3.7612,3.7685,3.7466,3.7539,10000.0
2010-02-02 13:00:00,5.17,5.17,5.14,5.16,26400.0,3.7612,3.7612,3.7394,3.7539,26400.0
2010-02-02 13:30:00,5.17,5.2,5.16,5.19,29400.0,3.7612,3.783,3.7539,3.7757,29400.0
2010-02-02 14:00:00,5.19,5.19,5.12,5.14,40300.0,3.7757,3.7757,3.7248,3.7394,40300.0
2010-02-02 14:30:00,5.14,5.2,5.14,5.19,35800.0,3.7394,3.783,3.7394,3.7757,35800.0
2010-02-02 15:00:00,5.2,5.23,5.18,5.22,44600.0,3.783,3.8048,3.7685,3.7976,44600.0
2010-02-02 15:30:00,5.22,5.23,5.2,5.22,58300.0,3.7976,3.8048,3.783,3.7976,58300.0
2010-02-03 09:30:00,5.22,5.31,5.15,5.28,33000.0,3.7976,3.863,3.7466,3.8412,33000.0
2010-02-03 10:00:00,5.27,5.27,5.13,5.13,18100.0,3.8339,3.8339,3.7321,3.7321,18100.0
2010-02-03 10:30:00,5.14,5.21,5.13,5.19,28400.0,3.7394,3.7903,3.7321,3.7757,28400.0
2010-02-03 11:00:00,5.19,5.2,5.16,5.17,11800.0,3.7757,3.783,3.7539,3.7612,11800.0
2010-02-03 11:30:00,5.16,5.17,5.08,5.09,18800.0,3.7539,3.7612,3.6957,3.703,18800.0
2010-02-03 12:00:00,5.09,5.16,5.09,5.11,27900.0,3.703,3.7539,3.703,3.7175,27900.0
2010-02-03 12:30:00,5.11,5.12,5.1,5.11,7000.0,3.7175,3.7248,3.7103,3.7175,7000.0
2010-02-03 13:00:00,5.11,5.14,5.11,5.13,12000.0,3.7175,3.7394,3.7175,3.7321,12000.0
2010-02-03 13:30:00,5.14,5.14,5.11,5.11,14800.0,3.7394,3.7394,3.7175,3.7175,14800.0
2010-02-03 14:00:00,5.11,5.12,5.1,5.1,9400.0,3.7175,3.7248,3.7103,3.7103,9400.0
2010-02-03 14:30:00,5.1,5.13,5.1,5.12,32800.0,3.7103,3.7321,3.7103,3.7248,32800.0
2010-02-03 15:00:00,5.12,5.15,5.09,5.1,24500.0,3.7248,3.7466,3.703,3.7103,24500.0
2010-02-03 15:30:00,5.1,5.16,5.09,5.13,156200.0,3.7103,3.7539,3.703,3.7321,156200.0
2010-02-04 09:30:00,5.06,5.08,5.01,5.01,46600.0,3.6812,3.6957,3.6448,3.6448,46600.0
2010-02-04 10:00:00,5.02,5.04,4.97,5.0,74800.0,3.6521,3.6666,3.6157,3.6375,74800.0
2010-02-04 10:30:00,5.01,5.04,4.99,4.99,17500.0,3.6448,3.6666,3.6302,3.6302,17500.0
2010-02-04 11:00:00,4.99,5.03,4.96,5.02,36000.0,3.6302,3.6593,3.6084,3.6521,36000.0
2010-02-04 11:30:00,5.02,5.02,4.94,4.95,38300.0,3.6521,3.6521,3.5939,3.6011,38300.0
2010-02-04 12:00:00,4.95,4.97,4.93,4.95,17700.0,3.6011,3.6157,3.5866,3.6011,17700.0
2010-02-04 12:30:00,4.95,4.95,4.9,4.93,29700.0,3.6011,3.6011,3.5648,3.5866,29700.0
2010-02-04 13:00:00,4.92,4.93,4.9,4.91,22000.0,3.5793,3.5866,3.5648,3.572,22000.0
2010-02-04 13:30:00,4.92,4.93,4.87,4.9,30400.0,3.5793,3.5866,3.5429,3.5648,30400.0
2010-02-04 14:00:00,4.9,4.93,4.87,4.92,11500.0,3.5648,3.5866,3.5429,3.5793,11500.0
2010-02-04 14:30:00,4.91,4.91,4.87,4.89,18000.0,3.572,3.572,3.5429,3.5575,18000.0
2010-02-04 15:00:00,4.89,4.89,4.78,4.78,63700.0,3.5575,3.5575,3.4775,3.4775,63700.0
2010-02-04 15:30:00,4.79,4.84,4.78,4.82,123700.0,3.4847,3.5211,3.4775,3.5066,123700.0
2010-02-05 09:30:00,4.84,4.88,4.79,4.79,45300.0,3.5211,3.5502,3.4847,3.4847,45300.0
2010-02-05 10:00:00,4.8,4.86,4.75,4.86,26100.0,3.492,3.5357,3.4556,3.5357,26100.0
2010-02-05 10:30:00,4.86,4.91,4.85,4.85,21300.0,3.5357,3.572,3.5284,3.5284,21300.0
2010-02-05 11:00:00,4.85,4.86,4.78,4.79,23400.0,3.5284,3.5357,3.4775,3.4847,23400.0
2010-02-05 11:30:00,4.79,4.79,4.73,4.74,34500.0,3.4847,3.4847,3.4411,3.4484,34500.0
2010-02-05 12:00:00,4.74,4.81,4.74,4.79,21600.0,3.4484,3.4993,3.4484,3.4847,21600.0
2010-02-05 12:30:00,4.79,4.82,4.76,4.78,14500.0,3.4847,3.5066,3.4629,3.4775,14500.0
2010-02-05 13:00:00,4.78,4.79,4.73,4.74,12600.0,3.4775,3.4847,3.4411,3.4484,12600.0
2010-02-05 13:30:00,4.74,4.75,4.66,4.66,43200.0,3.4484,3.4556,3.3902,3.3902,43200.0
2010-02-05 14:00:00,4.67,4.7,4.66,4.66,34200.0,3.3974,3.4193,3.3902,3.3902,34200.0
2010-02-05 14:30:00,4.67,4.7,4.64,4.68,19200.0,3.3974,3.4193,3.3756,3.4047,19200.0
2010-02-05 15:00:00,4.69,4.78,4.68,4.77,51900.0,3.412,3.4775,3.4047,3.4702,51900.0
2010-02-05 15:30:00,4.77,4.8,4.74,4.8,72700.0,3.4702,3.492,3.4484,3.492,72700.0
2010-02-08 09:30:00,4.81,4.88,4.74,4.8,38300.0,3.4993,3.5502,3.4484,3.492,38300.0
2010-02-08 10:00:00,4.81,4.97,4.8,4.88,51700.0,3.4993,3.6157,3.492,3.5502,51700.0
2010-02-08 10:30:00,4.89,4.94,4.87,4.94,24100.0,3.5575,3.5939,3.5429,3.5939,24100.0
2010-02-08 11:00:00,4.94,5.03,4.94,5.01,70600.0,3.5939,3.6593,3.5939,3.6448,70600.0
2010-02-08 11:30:00,5.01,5.02,4.96,4.96,37500.0,3.6448,3.6521,3.6084,3.6084,37500.0
2010-02-08 12:00:00,4.97,4.97,4.92,4.94,15300.0,3.6157,3.6157,3.5793,3.5939,15300.0
2010-02-08 12:30:00,4.94,4.96,4.92,4.92,28400.0,3.5939,3.6084,3.5793,3.5793,28400.0
2010-02-08 13:00:00,4.92,4.92,4.9,4.9,18100.0,3.5793,3.5793,3.5648,3.5648,18100.0
2010-02-08 13:30:00,4.9,4.92,4.88,4.88,32800.0,3.5648,3.5793,3.5502,3.5502,32800.0
2010-02-08 14:00:00,4.88,4.92,4.88,4.9,37600.0,3.5502,3.5793,3.5502,3.5648,37600.0
2010-02-08 14:30:00,4.9,4.91,4.88,4.9,15700.0,3.5648,3.572,3.5502,3.5648,15700.0
2010-02-08 15:00:00,4.91,4.91,4.87,4.9,22300.0,3.572,3.572,3.5429,3.5648,22300.0
2010-02-08 15:30:00,4.9,4.91,4.86,4.87,144200.0,3.5648,3.572,3.5357,3.5429,144200.0
2010-02-09 09:30:00,4.97,5.02,4.92,4.92,48900.0,3.6157,3.6521,3.5793,3.5793,48900.0
2010-02-09 10:00:00,4.91,4.93,4.88,4.91,16700.0,3.572,3.5866,3.5502,3.572,16700.0
2010-02-09 10:30:00,4.9,4.95,4.85,4.85,26900.0,3.5648,3.6011,3.5284,3.5284,26900.0
2010-02-09 11:00:00,4.85,4.86,4.82,4.83,26800.0,3.5284,3.5357,3.5066,3.5138,26800.0
2010-02-09 11:30:00,4.83,4.95,4.83,4.93,43900.0,3.5138,3.6011,3.5138,3.5866,43900.0
2010-02-09 12:00:00,4.93,5.0,4.93,4.95,16300.0,3.5866,3.6375,3.5866,3.6011,16300.0
2010-02-09 12:30:00,4.94,4.97,4.91,4.94,19000.0,3.5939,3.6157,3.572,3.5939,19000.0
2010-02-09 13:00:00,4.94,4.97,4.91,4.91,9000.0,3.5939,3.6157,3.572,3.572,9000.0
2010-02-09 13:30:00,4.92,4.94,4.92,4.92,5700.0,3.5793,3.5939,3.5793,3.5793,5700.0
2010-02-09 14:00:00,4.92,4.93,4.88,4.88,11300.0,3.5793,3.5866,3.5502,3.5502,11300.0
2010-02-09 14:30:00,4.89,4.9,4.85,4.87,18300.0,3.5575,3.5648,3.5284,3.5429,18300.0
2010-02-09 15:00:00,4.86,4.88,4.83,4.84,24200.0,3.5357,3.5502,3.5138,3.5211,24200.0
2010-02-09 15:30:00,4.84,4.85,4.82,4.84,84300.0,3.5211,3.5284,3.5066,3.5211,84300.0
2010-02-10 09:30:00,4.86,4.89,4.84,4.89,20300.0,3.5357,3.5575,3.5211,3.5575,20300.0
2010-02-10 10:00:00,4.89,4.89,4.8,4.83,25100.0,3.5575,3.5575,3.492,3.5138,25100.0
2010-02-10 10:30:00,4.83,4.86,4.82,4.86,10500.0,3.5138,3.5357,3.5066,3.5357,10500.0
2010-02-10 11:00:00,4.87,4.87,4.83,4.86,14100.0,3.5429,3.5429,3.5138,3.5357,14100.0
2010-02-10 11:30:00,4.87,4.87,4.83,4.83,4000.0,3.5429,3.5429,3.5138,3.5138,4000.0
2010-02-10 12:00:00,4.84,4.86,4.83,4.83,8700.0,3.5211,3.5357,3.5138,3.5138,8700.0
2010-02-10 12:30:00,4.84,4.85,4.82,4.82,6700.0,3.5211,3.5284,3.5066,3.5066,6700.0
2010-02-10 13:00:00,4.83,4.88,4.82,4.87,20200.0,3.5138,3.5502,3.5066,3.5429,20200.0
2010-02-10 13:30:00,4.87,4.87,4.81,4.83,24800.0,3.5429,3.5429,3.4993,3.5138,24800.0
2010-02-10 14:00:00,4.84,4.85,4.82,4.84,12800.0,3.5211,3.5284,3.5066,3.5211,12800.0
2010-02-10 14:30:00,4.84,4.85,4.82,4.84,17700.0,3.5211,3.5284,3.5066,3.5211,17700.0
2010-02-10 15:00:00,4.84,4.86,4.82,4.84,19500.0,3.5211,3.5357,3.5066,3.5211,19500.0
2010-02-10 15:30:00,4.84,4.85,4.82,4.83,115200.0,3.5211,3.5284,3.5066,3.5138,115200.0
2010-02-11 09:30:00,4.81,4.85,4.74,4.8,22900.0,3.4993,3.5284,3.4484,3.492,22900.0
2010-02-11 10:00:00,4.81,4.84,4.79,4.84,33400.0,3.4993,3.5211,3.4847,3.5211,33400.0
2010-02-11 10:30:00,4.81,4.84,4.77,4.78,35700.0,3.4993,3.5211,3.4702,3.4775,35700.0
2010-02-11 11:00:00,4.78,4.82,4.78,4.8,17000.0,3.4775,3.5066,3.4775,3.492,17000.0
2010-02-11 11:30:00,4.82,4.85,4.8,4.81,23500.0,3.5066,3.5284,3.492,3.4993,23500.0
2010-02-11 12:00:00,4.8,4.84,4.8,4.81,11200.0,3.492,3.5211,3.492,3.4993,11200.0
2010-02-11 12:30:00,4.81,4.83,4.8,4.8,6400.0,3.4993,3.5138,3.492,3.492,6400.0
2010-02-11 13:00:00,4.79,4.82,4.79,4.82,7500.0,3.4847,3.5066,3.4847,3.5066,7500.0
2010-02-11 13:30:00,4.81,4.82,4.79,4.8,17400.0,3.4993,3.5066,3.4847,3.492,17400.0
2010-02-11 14:00:00,4.81,4.83,4.8,4.83,14000.0,3.4993,3.5138,3.492,3.5138,14000.0
2010-02-11 14:30:00,4.83,4.86,4.8,4.8,44200.0,3.5138,3.5357,3.492,3.492,44200.0
2010-02-11 15:00:00,4.8,4.82,4.79,4.79,7100.0,3.492,3.5066,3.4847,3.4847,7100.0
2010-02-11 15:30:00,4.8,4.81,4.79,4.8,83100.0,3.492,3.4993,3.4847,3.492,83100.0
2010-02-12 09:30:00,4.76,4.82,4.76,4.8,19400.0,3.4629,3.5066,3.4629,3.492,19400.0
2010-02-12 10:00:00,4.8,4.81,4.78,4.79,22200.0,3.492,3.4993,3.4775,3.4847,22200.0
2010-02-12 10:30:00,4.8,4.8,4.77,4.78,14900.0,3.492,3.492,3.4702,3.4775,14900.0
2010-02-12 11:00:00,4.78,4.79,4.77,4.78,4500.0,3.4775,3.4847,3.4702,3.4775,4500.0
2010-02-12 11:30:00,4.79,4.8,4.78,4.78,10600.0,3.4847,3.492,3.4775,3.4775,10600.0
2010-02-12 12:00:00,4.79,4.82,4.78,4.79,37900.0,3.4847,3.5066,3.4775,3.4847,37900.0
2010-02-12 12:30:00,4.8,4.8,4.78,4.78,17700.0,3.492,3.492,3.4775,3.4775,17700.0
2010-02-12 13:00:00,4.79,4.79,4.78,4.79,6500.0,3.4847,3.4847,3.4775,3.4847,6500.0
2010-02-12 13:30:00,4.78,4.78,4.76,4.77,19500.0,3.4775,3.4775,3.4629,3.4702,19500.0
2010-02-12 14:00:00,4.77,4.79,4.77,4.77,19000.0,3.4702,3.4847,3.4702,3.4702,19000.0
2010-02-12 14:30:00,4.78,4.82,4.76,4.77,42600.0,3.4775,3.5066,3.4629,3.4702,42600.0
2010-02-12 15:00:00,4.77,4.79,4.76,4.77,25900.0,3.4702,3.4847,3.4629,3.4702,25900.0
2010-02-12 15:30:00,4.78,4.82,4.77,4.78,96500.0,3.4775,3.5066,3.4702,3.4775,96500.0
2010-02-16 09:30:00,4.81,4.9,4.79,4.86,42900.0,3.4993,3.5648,3.4847,3.5357,42900.0
2010-02-16 10:00:00,4.88,4.9,4.82,4.89,41200.0,3.5502,3.5648,3.5066,3.5575,41200.0
2010-02-16 10:30:00,4.89,4.93,4.89,4.92,44500.0,3.5575,3.5866,3.5575,3.5793,44500.0
2010-02-16 11:00:00,4.92,4.93,4.89,4.93,18200.0,3.5793,3.5866,3.5575,3.5866,18200.0
2010-02-16 11:30:00,4.93,4.97,4.9,4.97,25600.0,3.5866,3.6157,3.5648,3.6157,25600.0
2010-02-16 12:00:00,4.96,4.99,4.96,4.99,23200.0,3.6084,3.6302,3.6084,3.6302,23200.0
2010-02-16 12:30:00,4.99,5.02,4.98,4.98,45300.0,3.6302,3.6521,3.623,3.623,45300.0
2010-02-16 13:00:00,4.99,5.04,4.99,5.04,30000.0,3.6302,3.6666,3.6302,3.6666,30000.0
2010-02-16 13:30:00,5.04,5.05,4.96,5.04,31100.0,3.6666,3.6739,3.6084,3.6666,31100.0
2010-02-16 14:00:00,5.05,5.05,5.01,5.02,25200.0,3.6739,3.6739,3.6448,3.6521,25200.0
2010-02-16 14:30:00,5.03,5.08,5.03,5.08,29200.0,3.6593,3.6957,3.6593,3.6957,29200.0
2010-02-16 15:00:00,5.07,5.14,5.06,5.13,56700.0,3.6884,3.7394,3.6812,3.7321,56700.0
2010-02-16 15:30:00,5.13,5.17,5.1,5.1,165200.0,3.7321,3.7612,3.7103,3.7103,165200.0
2010-02-17 09:30:00,5.13,5.13,5.06,5.11,34600.0,3.7321,3.7321,3.6812,3.7175,34600.0
2010-02-17 10:00:00,5.12,5.17,5.12,5.14,10400.0,3.7248,3.7612,3.7248,3.7394,10400.0
2010-02-17 10:30:00,5.14,5.19,5.13,5.18,10200.0,3.7394,3.7757,3.7321,3.7685,10200.0
2010-02-17 11:00:00,5.18,5.19,5.11,5.11,30000.0,3.7685,3.7757,3.7175,3.7175,30000.0
2010-02-17 11:30:00,5.11,5.15,5.11,5.13,17500.0,3.7175,3.7466,3.7175,3.7321,17500.0
2010-02-17 12:00:00,5.13,5.16,5.13,5.14,13200.0,3.7321,3.7539,3.7321,3.7394,13200.0
2010-02-17 12:30:00,5.14,5.14,5.11,5.12,10800.0,3.7394,3.7394,3.7175,3.7248,10800.0
2010-02-17 13:00:00,5.12,5.12,5.09,5.1,14800.0,3.7248,3.7248,3.703,3.7103,14800.0
2010-02-17 13:30:00,5.1,5.1,5.08,5.09,26200.0,3.7103,3.7103,3.6957,3.703,26200.0
2010-02-17 14:00:00,5.09,5.1,5.08,5.1,19400.0,3.703,3.7103,3.6957,3.7103,19400.0
2010-02-17 14:30:00,5.1,5.11,5.09,5.1,13400.0,3.7103,3.7175,3.703,3.7103,13400.0
2010-02-17 15:00:00,5.1,5.13,5.09,5.13,25000.0,3.7103,3.7321,3.703,3.7321,25000.0
2010-02-17 15:30:00,5.13,5.16,5.1,5.11,50800.0,3.7321,3.7539,3.7103,3.7175,50800.0
2010-02-18 09:30:00,5.1,5.12,5.05,5.09,22800.0,3.7103,3.7248,3.6739,3.703,22800.0
2010-02-18 10:00:00,5.1,5.12,5.07,5.07,11600.0,3.7103,3.7248,3.6884,3.6884,11600.0
2010-02-18 10:30:00,5.07,5.17,5.07,5.15,13500.0,3.6884,3.7612,3.6884,3.7466,13500.0
2010-02-18 11:00:00,5.15,5.16,5.13,5.15,8300.0,3.7466,3.7539,3.7321,3.7466,8300.0
2010-02-18 11:30:00,5.15,5.17,5.14,5.15,7400.0,3.7466,3.7612,3.7394,3.7466,7400.0
2010-02-18 12:00:00,5.16,5.19,5.15,5.15,13100.0,3.7539,3.7757,3.7466,3.7466,13100.0
2010-02-18 12:30:00,5.15,5.15,5.14,5.15,18000.0,3.7466,3.7466,3.7394,3.7466,18000.0
2010-02-18 13:00:00,5.15,5.16,5.14,5.14,10800.0,3.7466,3.7539,3.7394,3.7394,10800.0
2010-02-18 13:30:00,5.14,5.16,5.14,5.16,3900.0,3.7394,3.7539,3.7394,3.7539,3900.0
2010-02-18 14:00:00,5.15,5.19,5.15,5.19,9200.0,3.7466,3.7757,3.7466,3.7757,9200.0
2010-02-18 14:30:00,5.19,5.2,5.18,5.19,15800.0,3.7757,3.783,3.7685,3.7757,15800.0
2010-02-18 15:00:00,5.19,5.19,5.18,5.18,11600.0,3.7757,3.7757,3.7685,3.7685,11600.0
2010-02-18 15:30:00,5.19,5.2,5.17,5.17,50600.0,3.7757,3.783,3.7612,3.7612,50600.0
2010-02-19 09:30:00,5.18,5.3,5.18,5.19,58500.0,3.7685,3.8558,3.7685,3.7757,58500.0
2010-02-19 10:00:00,5.2,5.23,5.2,5.23,9900.0,3.783,3.8048,3.783,3.8048,9900.0
2010-02-19 10:30:00,5.23,5.28,5.22,5.28,12700.0,3.8048,3.8412,3.7976,3.8412,12700.0
2010-02-19 11:00:00,5.27,5.3,5.25,5.27,22700.0,3.8339,3.8558,3.8194,3.8339,22700.0
2010-02-19 11:30:00,5.27,5.28,5.26,5.28,6100.0,3.8339,3.8412,3.8267,3.8412,6100.0
2010-02-19 12:00:00,5.28,5.32,5.26,5.32,43700.0,3.8412,3.8703,3.8267,3.8703,43700.0
2010-02-19 12:30:00,5.32,5.32,5.28,5.3,9200.0,3.8703,3.8703,3.8412,3.8558,9200.0
2010-02-19 13:00:00,5.3,5.35,5.29,5.33,64300.0,3.8558,3.8921,3.8485,3.8776,64300.0
2010-02-19 13:30:00,5.32,5.38,5.31,5.38,20000.0,3.8703,3.914,3.863,3.914,20000.0
2010-02-19 14:00:00,5.38,5.39,5.35,5.38,10700.0,3.914,3.9212,3.8921,3.914,10700.0
2010-02-19 14:30:00,5.37,5.44,5.37,5.44,41900.0,3.9067,3.9576,3.9067,3.9576,41900.0
2010-02-19 15:00:00,5.44,5.44,5.4,5.41,26700.0,3.9576,3.9576,3.9285,3.9358,26700.0
2010-02-19 15:30:00,5.41,5.43,5.4,5.4,146800.0,3.9358,3.9503,3.9285,3.9285,146800.0
2010-02-22 09:30:00,5.41,5.45,5.29,5.34,69700.0,3.9358,3.9649,3.8485,3.8849,69700.0
2010-02-22 10:00:00,5.33,5.34,5.24,5.31,69500.0,3.8776,3.8849,3.8121,3.863,69500.0
2010-02-22 10:30:00,5.32,5.34,5.3,5.31,31800.0,3.8703,3.8849,3.8558,3.863,31800.0
2010-02-22 11:00:00,5.32,5.36,5.3,5.35,15800.0,3.8703,3.8994,3.8558,3.8921,15800.0
2010-02-22 11:30:00,5.36,5.42,5.34,5.39,39700.0,3.8994,3.9431,3.8849,3.9212,39700.0
2010-02-22 12:00:00,5.38,5.39,5.37,5.38,3300.0,3.914,3.9212,3.9067,3.914,3300.0
2010-02-22 12:30:00,5.37,5.39,5.37,5.37,11300.0,3.9067,3.9212,3.9067,3.9067,11300.0
2010-02-22 13:00:00,5.36,5.36,5.34,5.34,16100.0,3.8994,3.8994,3.8849,3.8849,16100.0
2010-02-22 13:30:00,5.34,5.36,5.33,5.35,10400.0,3.8849,3.8994,3.8776,3.8921,10400.0
2010-02-22 14:00:00,5.35,5.4,5.34,5.37,25400.0,3.8921,3.9285,3.8849,3.9067,25400.0
2010-02-22 14:30:00,5.37,5.38,5.32,5.37,15500.0,3.9067,3.914,3.8703,3.9067,15500.0
2010-02-22 15:00:00,5.37,5.39,5.33,5.37,26000.0,3.9067,3.9212,3.8776,3.9067,26000.0
2010-02-22 15:30:00,5.36,5.36,5.28,5.29,85200.0,3.8994,3.8994,3.8412,3.8485,85200.0
2010-02-23 09:30:00,5.3,5.32,5.2,5.22,53700.0,3.8558,3.8703,3.783,3.7976,53700.0
2010-02-23 10:00:00,5.23,5.24,5.17,5.17,37000.0,3.8048,3.8121,3.7612,3.7612,37000.0
2010-02-23 10:30:00,5.18,5.26,5.17,5.25,43800.0,3.7685,3.8267,3.7612,3.8194,43800.0
2010-02-23 11:00:00,5.24,5.26,5.23,5.23,24300.0,3.8121,3.8267,3.8048,3.8048,24300.0
2010-02-23 11:30:00,5.24,5.25,5.23,5.23,7900.0,3.8121,3.8194,3.8048,3.8048,7900.0
2010-02-23 12:00:00,5.24,5.25,5.22,5.22,17700.0,3.8121,3.8194,3.7976,3.7976,17700.0
2010-02-23 12:30:00,5.22,5.22,5.2,5.2,38800.0,3.7976,3.7976,3.783,3.783,38800.0
2010-02-23 13:00:00,5.2,5.21,5.19,5.2,19000.0,3.783,3.7903,3.7757,3.783,19000.0
2010-02-23 13:30:00,5.2,5.22,5.18,5.21,35600.0,3.783,3.7976,3.7685,3.7903,35600.0
2010-02-23 14:00:00,5.21,5.25,5.2,5.23,22800.0,3.7903,3.8194,3.783,3.8048,22800.0
2010-02-23 14:30:00,5.23,5.25,5.2,5.22,39200.0,3.8048,3.8194,3.783,3.7976,39200.0
2010-02-23 15:00:00,5.21,5.25,5.21,5.25,56000.0,3.7903,3.8194,3.7903,3.8194,56000.0
2010-02-23 15:30:00,5.25,5.25,5.2,5.22,58500.0,3.8194,3.8194,3.783,3.7976,58500.0
2010-02-24 09:30:00,5.24,5.34,5.19,5.29,86000.0,3.8121,3.8849,3.7757,3.8485,86000.0
2010-02-24 10:00:00,5.29,5.29,5.2,5.2,45200.0,3.8485,3.8485,3.783,3.783,45200.0
2010-02-24 10:30:00,5.2,5.29,5.18,5.29,27200.0,3.783,3.8485,3.7685,3.8485,27200.0
2010-02-24 11:00:00,5.29,5.29,5.23,5.24,24400.0,3.8485,3.8485,3.8048,3.8121,24400.0
2010-02-24 11:30:00,5.25,5.25,5.19,5.22,28100.0,3.8194,3.8194,3.7757,3.7976,28100.0
2010-02-24 12:00:00,5.23,5.23,5.19,5.19,15600.0,3.8048,3.8048,3.7757,3.7757,15600.0
2010-02-24 12:30:00,5.19,5.24,5.19,5.23,10300.0,3.7757,3.8121,3.7757,3.8048,10300.0
2010-02-24 13:00:00,5.23,5.29,5.23,5.28,18200.0,3.8048,3.8485,3.8048,3.8412,18200.0
2010-02-24 13:30:00,5.27,5.28,5.25,5.26,14400.0,3.8339,3.8412,3.8194,3.8267,14400.0
2010-02-24 14:00:00,5.27,5.27,5.21,5.22,18000.0,3.8339,3.8339,3.7903,3.7976,18000.0
2010-02-24 14:30:00,5.22,5.25,5.21,5.24,32900.0,3.7976,3.8194,3.7903,3.8121,32900.0
2010-02-24 15:00:00,5.24,5.24,5.2,5.2,65300.0,3.8121,3.8121,3.783,3.783,65300.0
2010-02-24 15:30:00,5.2,5.21,5.18,5.19,133300.0,3.783,3.7903,3.7685,3.7757,133300.0
2010-02-25 09:30:00,5.09,5.26,5.02,5.25,42500.0,3.703,3.8267,3.6521,3.8194,42500.0
2010-02-25 10:00:00,5.25,5.3,5.24,5.3,48500.0,3.8194,3.8558,3.8121,3.8558,48500.0
2010-02-25 10:30:00,5.29,5.3,5.23,5.23,43700.0,3.8485,3.8558,3.8048,3.8048,43700.0
2010-02-25 11:00:00,5.23,5.26,5.21,5.24,9500.0,3.8048,3.8267,3.7903,3.8121,9500.0
2010-02-25 11:30:00,5.23,5.25,5.22,5.22,12800.0,3.8048,3.8194,3.7976,3.7976,12800.0
2010-02-25 12:00:00,5.24,5.25,5.23,5.25,10500.0,3.8121,3.8194,3.8048,3.8194,10500.0
2010-02-25 12:30:00,5.25,5.27,5.23,5.25,31100.0,3.8194,3.8339,3.8048,3.8194,31100.0
2010-02-25 13:00:00,5.24,5.25,5.22,5.24,23600.0,3.8121,3.8194,3.7976,3.8121,23600.0
2010-02-25 13:30:00,5.24,5.3,5.24,5.3,20400.0,3.8121,3.8558,3.8121,3.8558,20400.0
2010-02-25 14:00:00,5.29,5.33,5.29,5.33,24600.0,3.8485,3.8776,3.8485,3.8776,24600.0
2010-02-25 14:30:00,5.33,5.42,5.33,5.39,71900.0,3.8776,3.9431,3.8776,3.9212,71900.0
2010-02-25 15:00:00,5.39,5.5,5.38,5.49,104900.0,3.9212,4.0013,3.914,3.994,104900.0
2010-02-25 15:30:00,5.49,5.49,5.43,5.46,153400.0,3.994,3.994,3.9503,3.9722,153400.0
2010-02-26 09:30:00,5.5,5.54,5.48,5.51,48000.0,4.0013,4.0304,3.9867,4.0085,48000.0
2010-02-26 10:00:00,5.51,5.52,5.42,5.49,40300.0,4.0085,4.0158,3.9431,3.994,40300.0
2010-02-26 10:30:00,5.5,5.52,5.49,5.51,23900.0,4.0013,4.0158,3.994,4.0085,23900.0
2010-02-26 11:00:00,5.5,5.53,5.5,5.51,15800.0,4.0013,4.0231,4.0013,4.0085,15800.0
2010-02-26 11:30:00,5.51,5.52,5.5,5.5,19500.0,4.0085,4.0158,4.0013,4.0013,19500.0
2010-02-26 12:00:00,5.51,5.51,5.45,5.45,24200.0,4.0085,4.0085,3.9649,3.9649,24200.0
2010-02-26 12:30:00,5.45,5.49,5.45,5.48,35500.0,3.9649,3.994,3.9649,3.9867,35500.0
2010-02-26 13:00:00,5.48,5.5,5.46,5.5,10300.0,3.9867,4.0013,3.9722,4.0013,10300.0
2010-02-26 13:30:00,5.5,5.5,5.48,5.5,14700.0,4.0013,4.0013,3.9867,4.0013,14700.0
2010-02-26 14:00:00,5.49,5.5,5.47,5.48,8900.0,3.994,4.0013,3.9794,3.9867,8900.0
2010-02-26 14:30:00,5.47,5.51,5.47,5.51,23700.0,3.9794,4.0085,3.9794,4.0085,23700.0
2010-02-26 15:00:00,5.51,5.53,5.5,5.52,20500.0,4.0085,4.0231,4.0013,4.0158,20500.0
2010-02-26 15:30:00,5.52,5.58,5.51,5.52,144000.0,4.0158,4.0595,4.0085,4.0158,144000.0
2010-03-01 09:30:00,5.59,5.63,5.51,5.61,118900.0,4.0667,4.0958,4.0085,4.0813,118900.0
2010-03-01 10:00:00,5.61,5.7,5.6,5.67,95400.0,4.0813,4.1468,4.074,4.1249,95400.0
2010-03-01 10:30:00,5.67,5.67,5.62,5.65,33600.0,4.1249,4.1249,4.0886,4.1104,33600.0
2010-03-01 11:00:00,5.64,5.68,5.62,5.63,29700.0,4.1031,4.1322,4.0886,4.0958,29700.0
2010-03-01 11:30:00,5.63,5.64,5.6,5.61,21500.0,4.0958,4.1031,4.074,4.0813,21500.0
2010-03-01 12:00:00,5.61,5.64,5.6,5.63,29100.0,4.0813,4.1031,4.074,4.0958,29100.0
2010-03-01 12:30:00,5.63,5.63,5.6,5.6,16500.0,4.0958,4.0958,4.074,4.074,16500.0
2010-03-01 13:00:00,5.6,5.62,5.59,5.59,16400.0,4.074,4.0886,4.0667,4.0667,16400.0
2010-03-01 13:30:00,5.59,5.62,5.57,5.6,19600.0,4.0667,4.0886,4.0522,4.074,19600.0
2010-03-01 14:00:00,5.6,5.62,5.58,5.61,23000.0,4.074,4.0886,4.0595,4.0813,23000.0
2010-03-01 14:30:00,5.61,5.62,5.58,5.59,18800.0,4.0813,4.0886,4.0595,4.0667,18800.0
2010-03-01 15:00:00,5.59,5.59,5.56,5.56,26700.0,4.0667,4.0667,4.0449,4.0449,26700.0
2010-03-01 15:30:00,5.57,5.61,5.56,5.6,86700.0,4.0522,4.0813,4.0449,4.074,86700.0
2010-03-02 09:30:00,5.61,5.69,5.6,5.62,59800.0,4.0813,4.1395,4.074,4.0886,59800.0
2010-03-02 10:00:00,5.63,5.7,5.57,5.69,60200.0,4.0958,4.1468,4.0522,4.1395,60200.0
2010-03-02 10:30:00,5.69,5.71,5.67,5.7,90600.0,4.1395,4.154,4.1249,4.1468,90600.0
2010-03-02 11:00:00,5.7,5.75,5.68,5.75,111900.0,4.1468,4.1831,4.1322,4.1831,111900.0
2010-03-02 11:30:00,5.74,5.8,5.73,5.78,35100.0,4.1759,4.2195,4.1686,4.205,35100.0
2010-03-02 12:00:00,5.8,5.84,5.77,5.83,39200.0,4.2195,4.2486,4.1977,4.2413,39200.0
2010-03-02 12:30:00,5.83,5.85,5.8,5.82,31600.0,4.2413,4.2559,4.2195,4.2341,31600.0
2010-03-02 13:00:00,5.81,5.87,5.8,5.85,27600.0,4.2268,4.2705,4.2195,4.2559,27600.0
2010-03-02 13:30:00,5.85,5.85,5.82,5.85,12000.0,4.2559,4.2559,4.2341,4.2559,12000.0
2010-03-02 14:00:00,5.85,5.85,5.8,5.81,28400.0,4.2559,4.2559,4.2195,4.2268,28400.0
2010-03-02 14:30:00,5.81,5.84,5.8,5.81,27300.0,4.2268,4.2486,4.2195,4.2268,27300.0
2010-03-02 15:00:00,5.82,5.84,5.81,5.81,22300.0,4.2341,4.2486,4.2268,4.2268,22300.0
2010-03-02 15:30:00,5.81,5.82,5.77,5.81,93000.0,4.2268,4.2341,4.1977,4.2268,93000.0
2010-03-03 09:30:00,5.87,5.9,5.86,5.9,45700.0,4.2705,4.2923,4.2632,4.2923,45700.0
2010-03-03 10:00:00,5.9,5.9,5.85,5.87,30200.0,4.2923,4.2923,4.2559,4.2705,30200.0
2010-03-03 10:30:00,5.86,5.89,5.86,5.88,28700.0,4.2632,4.285,4.2632,4.2777,28700.0
2010-03-03 11:00:00,5.89,5.92,5.88,5.91,43800.0,4.285,4.3068,4.2777,4.2996,43800.0
2010-03-03 11:30:00,5.92,5.92,5.88,5.89,73000.0,4.3068,4.3068,4.2777,4.285,73000.0
2010-03-03 12:00:00,5.9,5.9,5.87,5.88,57500.0,4.2923,4.2923,4.2705,4.2777,57500.0
2010-03-03 12:30:00,5.88,5.9,5.87,5.9,18200.0,4.2777,4.2923,4.2705,4.2923,18200.0
2010-03-03 13:00:00,5.89,5.9,5.89,5.9,20800.0,4.285,4.2923,4.285,4.2923,20800.0
2010-03-03 13:30:00,5.9,5.91,5.89,5.9,22700.0,4.2923,4.2996,4.285,4.2923,22700.0
2010-03-03 14:00:00,5.9,5.91,5.86,5.88,23600.0,4.2923,4.2996,4.2632,4.2777,23600.0
2010-03-03 14:30:00,5.88,5.89,5.86,5.88,74600.0,4.2777,4.285,4.2632,4.2777,74600.0
2010-03-03 15:00:00,5.88,5.89,5.85,5.87,45500.0,4.2777,4.285,4.2559,4.2705,45500.0
2010-03-03 15:30:00,5.88,5.91,5.84,5.85,221600.0,4.2777,4.2996,4.2486,4.2559,221600.0
2010-03-04 09:30:00,5.89,5.98,5.85,5.95,60900.0,4.285,4.3505,4.2559,4.3287,60900.0
2010-03-04 10:00:00,5.95,5.98,5.92,5.97,34400.0,4.3287,4.3505,4.3068,4.3432,34400.0
2010-03-04 10:30:00,5.96,5.97,5.94,5.97,23700.0,4.3359,4.3432,4.3214,4.3432,23700.0
2010-03-04 11:00:00,5.97,5.98,5.95,5.95,33800.0,4.3432,4.3505,4.3287,4.3287,33800.0
2010-03-04 11:30:00,5.97,6.0,5.96,5.98,27400.0,4.3432,4.365,4.3359,4.3505,27400.0
2010-03-04 12:00:00,5.98,6.0,5.98,5.99,17900.0,4.3505,4.365,4.3505,4.3578,17900.0
2010-03-04 12:30:00,5.99,5.99,5.96,5.99,28200.0,4.3578,4.3578,4.3359,4.3578,28200.0
2010-03-04 13:00:00,5.98,5.99,5.93,5.94,60100.0,4.3505,4.3578,4.3141,4.3214,60100.0
2010-03-04 13:30:00,5.95,5.97,5.93,5.97,15200.0,4.3287,4.3432,4.3141,4.3432,15200.0
2010-03-04 14:00:00,5.97,5.98,5.97,5.98,15200.0,4.3432,4.3505,4.3432,4.3505,15200.0
2010-03-04 14:30:00,5.98,5.99,5.97,5.99,18000.0,4.3505,4.3578,4.3432,4.3578,18000.0
2010-03-04 15:00:00,5.98,5.99,5.97,5.98,49900.0,4.3505,4.3578,4.3432,4.3505,49900.0
2010-03-04 15:30:00,5.98,6.02,5.98,5.99,236700.0,4.3505,4.3796,4.3505,4.3578,236700.0
2010-03-05 09:30:00,6.08,6.1,6.0,6.09,83600.0,4.4232,4.4378,4.365,4.4305,83600.0
2010-03-05 10:00:00,6.1,6.13,6.09,6.1,81600.0,4.4378,4.4596,4.4305,4.4378,81600.0
2010-03-05 10:30:00,6.11,6.12,6.09,6.1,48500.0,4.4451,4.4523,4.4305,4.4378,48500.0
2010-03-05 11:00:00,6.1,6.12,6.09,6.09,65100.0,4.4378,4.4523,4.4305,4.4305,65100.0
2010-03-05 11:30:00,6.1,6.12,6.1,6.1,56500.0,4.4378,4.4523,4.4378,4.4378,56500.0
2010-03-05 12:00:00,6.1,6.12,6.1,6.12,18300.0,4.4378,4.4523,4.4378,4.4523,18300.0
2010-03-05 12:30:00,6.12,6.12,6.11,6.12,26600.0,4.4523,4.4523,4.4451,4.4523,26600.0
2010-03-05 13:00:00,6.12,6.14,6.11,6.13,58700.0,4.4523,4.4669,4.4451,4.4596,58700.0
2010-03-05 13:30:00,6.14,6.14,6.13,6.14,35800.0,4.4669,4.4669,4.4596,4.4669,35800.0
2010-03-05 14:00:00,6.14,6.15,6.13,6.15,73300.0,4.4669,4.4742,4.4596,4.4742,73300.0
2010-03-05 14:30:00,6.15,6.2,6.14,6.16,61500.0,4.4742,4.5105,4.4669,4.4814,61500.0
2010-03-05 15:00:00,6.17,6.18,6.15,6.18,112800.0,4.4887,4.496,4.4742,4.496,112800.0
2010-03-05 15:30:00,6.18,6.22,6.18,6.2,326700.0,4.496,4.5251,4.496,4.5105,326700.0
2010-03-08 09:30:00,6.21,6.24,6.17,6.19,101900.0,4.5178,4.5396,4.4887,4.5033,101900.0
2010-03-08 10:00:00,6.2,6.32,6.19,6.28,86900.0,4.5105,4.5978,4.5033,4.5687,86900.0
2010-03-08 10:30:00,6.28,6.31,6.24,6.29,76000.0,4.5687,4.5906,4.5396,4.576,76000.0
2010-03-08 11:00:00,6.29,6.4,6.29,6.32,105100.0,4.576,4.656,4.576,4.5978,105100.0
2010-03-08 11:30:00,6.33,6.36,6.3,6.35,48900.0,4.6051,4.6269,4.5833,4.6197,48900.0
2010-03-08 12:00:00,6.36,6.36,6.35,6.36,23200.0,4.6269,4.6269,4.6197,4.6269,23200.0
2010-03-08 12:30:00,6.36,6.36,6.34,6.35,42800.0,4.6269,4.6269,4.6124,4.6197,42800.0
2010-03-08 13:00:00,6.35,6.36,6.32,6.34,64300.0,4.6197,4.6269,4.5978,4.6124,64300.0
2010-03-08 13:30:00,6.34,6.36,6.33,6.36,27200.0,4.6124,4.6269,4.6051,4.6269,27200.0
2010-03-08 14:00:00,6.36,6.47,6.36,6.47,68800.0,4.6269,4.707,4.6269,4.707,68800.0
2010-03-08 14:30:00,6.47,6.54,6.46,6.5,156200.0,4.707,4.7579,4.6997,4.7288,156200.0
2010-03-08 15:00:00,6.5,6.51,6.47,6.49,91400.0,4.7288,4.7361,4.707,4.7215,91400.0
2010-03-08 15:30:00,6.5,6.5,6.43,6.44,244400.0,4.7288,4.7288,4.6779,4.6851,244400.0
2010-03-09 09:30:00,6.39,6.48,6.31,6.46,122200.0,4.6488,4.7142,4.5906,4.6997,122200.0
2010-03-09 10:00:00,6.46,6.55,6.46,6.54,128800.0,4.6997,4.7652,4.6997,4.7579,128800.0
2010-03-09 10:30:00,6.53,6.69,6.53,6.68,202500.0,4.7506,4.867,4.7506,4.8597,202500.0
2010-03-09 11:00:00,6.69,6.69,6.59,6.59,77500.0,4.867,4.867,4.7943,4.7943,77500.0
2010-03-09 11:30:00,6.6,6.65,6.59,6.65,81400.0,4.8015,4.8379,4.7943,4.8379,81400.0
2010-03-09 12:00:00,6.65,6.67,6.63,6.67,102200.0,4.8379,4.8525,4.8234,4.8525,102200.0
2010-03-09 12:30:00,6.67,6.69,6.65,6.67,82000.0,4.8525,4.867,4.8379,4.8525,82000.0
2010-03-09 13:00:00,6.67,6.73,6.66,6.69,111500.0,4.8525,4.8961,4.8452,4.867,111500.0
2010-03-09 13:30:00,6.68,6.7,6.63,6.63,75500.0,4.8597,4.8743,4.8234,4.8234,75500.0
2010-03-09 14:00:00,6.64,6.76,6.64,6.76,96000.0,4.8306,4.9179,4.8306,4.9179,96000.0
2010-03-09 14:30:00,6.75,6.76,6.64,6.64,92400.0,4.9107,4.9179,4.8306,4.8306,92400.0
2010-03-09 15:00:00,6.64,6.66,6.56,6.59,124800.0,4.8306,4.8452,4.7724,4.7943,124800.0
2010-03-09 15:30:00,6.6,6.63,6.57,6.58,217000.0,4.8015,4.8234,4.7797,4.787,217000.0
2010-03-10 09:30:00,6.59,6.65,6.51,6.53,83300.0,4.7943,4.8379,4.7361,4.7506,83300.0
2010-03-10 10:00:00,6.53,6.78,6.53,6.74,98200.0,4.7506,4.9325,4.7506,4.9034,98200.0
2010-03-10 10:30:00,6.73,6.78,6.72,6.74,120600.0,4.8961,4.9325,4.8888,4.9034,120600.0
2010-03-10 11:00:00,6.75,6.76,6.72,6.75,78000.0,4.9107,4.9179,4.8888,4.9107,78000.0
2010-03-10 11:30:00,6.75,6.76,6.72,6.75,72300.0,4.9107,4.9179,4.8888,4.9107,72300.0
2010-03-10 12:00:00,6.76,6.79,6.72,6.78,68800.0,4.9179,4.9398,4.8888,4.9325,68800.0
2010-03-10 12:30:00,6.77,6.83,6.76,6.82,55400.0,4.9252,4.9689,4.9179,4.9616,55400.0
2010-03-10 13:00:00,6.82,6.86,6.77,6.77,69600.0,4.9616,4.9907,4.9252,4.9252,69600.0
2010-03-10 13:30:00,6.77,6.81,6.77,6.8,36300.0,4.9252,4.9543,4.9252,4.947,36300.0
2010-03-10 14:00:00,6.8,6.84,6.78,6.83,124700.0,4.947,4.9761,4.9325,4.9689,124700.0
2010-03-10 14:30:00,6.83,6.93,6.82,6.89,143400.0,4.9689,5.0416,4.9616,5.0125,143400.0
2010-03-10 15:00:00,6.88,6.95,6.86,6.86,109700.0,5.0052,5.0562,4.9907,4.9907,109700.0
2010-03-10 15:30:00,6.86,7.01,6.86,7.01,314900.0,4.9907,5.0998,4.9907,5.0998,314900.0
2010-03-11 09:30:00,6.99,7.0,6.83,6.87,86100.0,5.0853,5.0925,4.9689,4.998,86100.0
2010-03-11 10:00:00,6.87,6.91,6.78,6.89,103400.0,4.998,5.0271,4.9325,5.0125,103400.0
2010-03-11 10:30:00,6.9,6.9,6.82,6.83,63500.0,5.0198,5.0198,4.9616,4.9689,63500.0
2010-03-11 11:00:00,6.82,6.85,6.78,6.8,31800.0,4.9616,4.9834,4.9325,4.947,31800.0
2010-03-11 11:30:00,6.79,6.83,6.77,6.83,41600.0,4.9398,4.9689,4.9252,4.9689,41600.0
2010-03-11 12:00:00,6.83,6.85,6.8,6.8,25400.0,4.9689,4.9834,4.947,4.947,25400.0
2010-03-11 12:30:00,6.8,6.8,6.77,6.78,34400.0,4.947,4.947,4.9252,4.9325,34400.0
2010-03-11 13:00:00,6.78,6.82,6.77,6.79,34300.0,4.9325,4.9616,4.9252,4.9398,34300.0
2010-03-11 13:30:00,6.79,6.8,6.78,6.8,29600.0,4.9398,4.947,4.9325,4.947,29600.0
2010-03-11 14:00:00,6.79,6.8,6.78,6.79,53900.0,4.9398,4.947,4.9325,4.9398,53900.0
2010-03-11 14:30:00,6.8,6.81,6.77,6.8,57400.0,4.947,4.9543,4.9252,4.947,57400.0
2010-03-11 15:00:00,6.79,6.81,6.78,6.79,51500.0,4.9398,4.9543,4.9325,4.9398,51500.0
2010-03-11 15:30:00,6.79,6.9,6.78,6.84,2000700.0,4.9398,5.0198,4.9325,4.9761,2000700.0
2010-03-12 09:30:00,6.84,6.89,6.75,6.87,79700.0,4.9761,5.0125,4.9107,4.998,79700.0
2010-03-12 10:00:00,6.87,6.88,6.77,6.85,139700.0,4.998,5.0052,4.9252,4.9834,139700.0
2010-03-12 10:30:00,6.85,6.88,6.84,6.88,57000.0,4.9834,5.0052,4.9761,5.0052,57000.0
2010-03-12 11:00:00,6.87,6.91,6.87,6.89,92600.0,4.998,5.0271,4.998,5.0125,92600.0
2010-03-12 11:30:00,6.9,6.95,6.89,6.93,89800.0,5.0198,5.0562,5.0125,5.0416,89800.0
2010-03-12 12:00:00,6.94,6.98,6.93,6.98,135100.0,5.0489,5.078,5.0416,5.078,135100.0
2010-03-12 12:30:00,6.98,7.05,6.96,7.05,143600.0,5.078,5.1289,5.0634,5.1289,143600.0
2010-03-12 13:00:00,7.05,7.11,7.03,7.06,132500.0,5.1289,5.1726,5.1144,5.1362,132500.0
2010-03-12 13:30:00,7.06,7.2,7.05,7.17,181600.0,5.1362,5.238,5.1289,5.2162,181600.0
2010-03-12 14:00:00,7.18,7.18,7.11,7.15,67800.0,5.2235,5.2235,5.1726,5.2017,67800.0
2010-03-12 14:30:00,7.14,7.15,7.08,7.1,62400.0,5.1944,5.2017,5.1507,5.1653,62400.0
2010-03-12 15:00:00,7.1,7.1,6.96,6.96,101000.0,5.1653,5.1653,5.0634,5.0634,101000.0
2010-03-12 15:30:00,6.97,7.05,6.94,7.02,253500.0,5.0707,5.1289,5.0489,5.1071,253500.0
2010-03-15 09:30:00,7.0,7.01,6.85,6.88,97500.0,5.0925,5.0998,4.9834,5.0052,97500.0
2010-03-15 10:00:00,6.86,6.94,6.85,6.89,43500.0,4.9907,5.0489,4.9834,5.0125,43500.0
2010-03-15 10:30:00,6.9,6.91,6.85,6.9,30500.0,5.0198,5.0271,4.9834,5.0198,30500.0
2010-03-15 11:00:00,6.9,6.92,6.87,6.9,47300.0,5.0198,5.0343,4.998,5.0198,47300.0
2010-03-15 11:30:00,6.9,6.92,6.87,6.89,54100.0,5.0198,5.0343,4.998,5.0125,54100.0
2010-03-15 12:00:00,6.89,6.96,6.89,6.94,17400.0,5.0125,5.0634,5.0125,5.0489,17400.0
2010-03-15 12:30:00,6.94,6.99,6.94,6.98,15900.0,5.0489,5.0853,5.0489,5.078,15900.0
2010-03-15 13:00:00,6.98,6.98,6.95,6.96,15900.0,5.078,5.078,5.0562,5.0634,15900.0
2010-03-15 13:30:00,6.97,7.0,6.97,6.99,19200.0,5.0707,5.0925,5.0707,5.0853,19200.0
2010-03-15 14:00:00,6.98,6.99,6.94,6.94,32200.0,5.078,5.0853,5.0489,5.0489,32200.0
2010-03-15 14:30:00,6.94,6.97,6.91,6.97,35200.0,5.0489,5.0707,5.0271,5.0707,35200.0
2010-03-15 15:00:00,6.97,6.99,6.96,6.97,58300.0,5.0707,5.0853,5.0634,5.0707,58300.0
2010-03-15 15:30:00,6.97,7.03,6.97,7.03,773600.0,5.0707,5.1144,5.0707,5.1144,773600.0
2010-03-16 09:30:00,7.05,7.12,7.01,7.12,105400.0,5.1289,5.1798,5.0998,5.1798,105400.0
2010-03-16 10:00:00,7.12,7.14,7.01,7.1,80700.0,5.1798,5.1944,5.0998,5.1653,80700.0
2010-03-16 10:30:00,7.11,7.22,7.1,7.18,69600.0,5.1726,5.2526,5.1653,5.2235,69600.0
2010-03-16 11:00:00,7.19,7.21,7.18,7.19,52300.0,5.2308,5.2453,5.2235,5.2308,52300.0
2010-03-16 11:30:00,7.19,7.32,7.19,7.29,111400.0,5.2308,5.3253,5.2308,5.3035,111400.0
2010-03-16 12:00:00,7.3,7.34,7.24,7.25,32600.0,5.3108,5.3399,5.2671,5.2744,32600.0
2010-03-16 12:30:00,7.25,7.25,7.22,7.22,42000.0,5.2744,5.2744,5.2526,5.2526,42000.0
2010-03-16 13:00:00,7.22,7.24,7.21,7.21,62900.0,5.2526,5.2671,5.2453,5.2453,62900.0
2010-03-16 13:30:00,7.2,7.24,7.19,7.24,19600.0,5.238,5.2671,5.2308,5.2671,19600.0
2010-03-16 14:00:00,7.23,7.25,7.18,7.23,30500.0,5.2599,5.2744,5.2235,5.2599,30500.0
2010-03-16 14:30:00,7.23,7.28,7.21,7.27,103700.0,5.2599,5.2962,5.2453,5.289,103700.0
2010-03-16 15:00:00,7.27,7.32,7.27,7.3,63700.0,5.289,5.3253,5.289,5.3108,63700.0
2010-03-16 15:30:00,7.3,7.38,7.3,7.33,415900.0,5.3108,5.369,5.3108,5.3326,415900.0
2010-03-17 09:30:00,7.41,7.59,7.38,7.57,165300.0,5.3908,5.5218,5.369,5.5072,165300.0
2010-03-17 10:00:00,7.57,7.68,7.51,7.62,290000.0,5.5072,5.5872,5.4636,5.5436,290000.0
2010-03-17 10:30:00,7.63,7.7,7.38,7.66,119400.0,5.5509,5.6018,5.369,5.5727,119400.0
2010-03-17 11:00:00,7.65,7.75,7.61,7.75,88200.0,5.5654,5.6382,5.5363,5.6382,88200.0
2010-03-17 11:30:00,7.75,7.77,7.72,7.72,141700.0,5.6382,5.6527,5.6163,5.6163,141700.0
2010-03-17 12:00:00,7.73,7.75,7.67,7.71,157100.0,5.6236,5.6382,5.58,5.6091,157100.0
2010-03-17 12:30:00,7.71,7.73,7.69,7.71,152500.0,5.6091,5.6236,5.5945,5.6091,152500.0
2010-03-17 13:00:00,7.71,7.85,7.71,7.84,406400.0,5.6091,5.7109,5.6091,5.7036,406400.0
2010-03-17 13:30:00,7.84,7.9,7.77,7.78,179700.0,5.7036,5.7473,5.6527,5.66,179700.0
2010-03-17 14:00:00,7.78,7.78,7.66,7.71,156200.0,5.66,5.66,5.5727,5.6091,156200.0
2010-03-17 14:30:00,7.72,7.72,7.47,7.51,436100.0,5.6163,5.6163,5.4345,5.4636,436100.0
2010-03-17 15:00:00,7.52,7.57,7.45,7.51,232800.0,5.4708,5.5072,5.4199,5.4636,232800.0
2010-03-17 15:30:00,7.52,7.55,7.48,7.49,320900.0,5.4708,5.4927,5.4417,5.449,320900.0
2010-03-18 09:30:00,7.45,7.48,7.37,7.45,68000.0,5.4199,5.4417,5.3617,5.4199,68000.0
2010-03-18 10:00:00,7.44,7.48,7.34,7.35,80900.0,5.4126,5.4417,5.3399,5.3472,80900.0
2010-03-18 10:30:00,7.35,7.35,7.25,7.28,170200.0,5.3472,5.3472,5.2744,5.2962,170200.0
2010-03-18 11:00:00,7.28,7.38,7.28,7.35,90800.0,5.2962,5.369,5.2962,5.3472,90800.0
2010-03-18 11:30:00,7.36,7.36,7.28,7.29,64900.0,5.3544,5.3544,5.2962,5.3035,64900.0
2010-03-18 12:00:00,7.29,7.34,7.25,7.31,54800.0,5.3035,5.3399,5.2744,5.3181,54800.0
2010-03-18 12:30:00,7.31,7.35,7.29,7.3,121700.0,5.3181,5.3472,5.3035,5.3108,121700.0
2010-03-18 13:00:00,7.31,7.31,7.2,7.24,78200.0,5.3181,5.3181,5.238,5.2671,78200.0
2010-03-18 13:30:00,7.25,7.28,7.24,7.28,98700.0,5.2744,5.2962,5.2671,5.2962,98700.0
2010-03-18 14:00:00,7.28,7.29,7.26,7.26,77100.0,5.2962,5.3035,5.2817,5.2817,77100.0
2010-03-18 14:30:00,7.27,7.29,7.24,7.25,70000.0,5.289,5.3035,5.2671,5.2744,70000.0
2010-03-18 15:00:00,7.25,7.27,7.21,7.25,142200.0,5.2744,5.289,5.2453,5.2744,142200.0
2010-03-18 15:30:00,7.24,7.29,7.24,7.28,321500.0,5.2671,5.3035,5.2671,5.2962,321500.0
2010-03-19 09:30:00,7.26,7.42,7.25,7.35,213200.0,5.2817,5.3981,5.2744,5.3472,213200.0
2010-03-19 10:00:00,7.35,7.38,7.31,7.33,70700.0,5.3472,5.369,5.3181,5.3326,70700.0
2010-03-19 10:30:00,7.34,7.34,7.3,7.32,54100.0,5.3399,5.3399,5.3108,5.3253,54100.0
2010-03-19 11:00:00,7.32,7.32,7.24,7.28,76900.0,5.3253,5.3253,5.2671,5.2962,76900.0
2010-03-19 11:30:00,7.27,7.28,7.25,7.27,56600.0,5.289,5.2962,5.2744,5.289,56600.0
2010-03-19 12:00:00,7.26,7.27,7.22,7.24,75200.0,5.2817,5.289,5.2526,5.2671,75200.0
2010-03-19 12:30:00,7.24,7.25,7.15,7.2,244500.0,5.2671,5.2744,5.2017,5.238,244500.0
2010-03-19 13:00:00,7.21,7.27,7.21,7.25,33100.0,5.2453,5.289,5.2453,5.2744,33100.0
2010-03-19 13:30:00,7.26,7.26,7.22,7.26,52200.0,5.2817,5.2817,5.2526,5.2817,52200.0
2010-03-19 14:00:00,7.26,7.32,7.25,7.31,82000.0,5.2817,5.3253,5.2744,5.3181,82000.0
2010-03-19 14:30:00,7.32,7.32,7.3,7.31,69300.0,5.3253,5.3253,5.3108,5.3181,69300.0
2010-03-19 15:00:00,7.3,7.34,7.29,7.33,56700.0,5.3108,5.3399,5.3035,5.3326,56700.0
2010-03-19 15:30:00,7.33,7.34,7.27,7.27,201600.0,5.3326,5.3399,5.289,5.289,201600.0
2010-03-22 09:30:00,7.16,7.21,7.1,7.19,85100.0,5.2089,5.2453,5.1653,5.2308,85100.0
2010-03-22 10:00:00,7.2,7.3,7.19,7.29,56900.0,5.238,5.3108,5.2308,5.3035,56900.0
2010-03-22 10:30:00,7.29,7.31,7.24,7.26,45700.0,5.3035,5.3181,5.2671,5.2817,45700.0
2010-03-22 11:00:00,7.25,7.29,7.25,7.26,27500.0,5.2744,5.3035,5.2744,5.2817,27500.0
2010-03-22 11:30:00,7.26,7.3,7.26,7.3,42100.0,5.2817,5.3108,5.2817,5.3108,42100.0
2010-03-22 12:00:00,7.3,7.31,7.26,7.31,61500.0,5.3108,5.3181,5.2817,5.3181,61500.0
2010-03-22 12:30:00,7.31,7.34,7.3,7.34,55700.0,5.3181,5.3399,5.3108,5.3399,55700.0
2010-03-22 13:00:00,7.34,7.37,7.34,7.35,70800.0,5.3399,5.3617,5.3399,5.3472,70800.0
2010-03-22 13:30:00,7.35,7.36,7.35,7.35,54200.0,5.3472,5.3544,5.3472,5.3472,54200.0
2010-03-22 14:00:00,7.35,7.4,7.34,7.4,63000.0,5.3472,5.3835,5.3399,5.3835,63000.0
2010-03-22 14:30:00,7.4,7.48,7.39,7.43,59200.0,5.3835,5.4417,5.3763,5.4054,59200.0
2010-03-22 15:00:00,7.44,7.47,7.43,7.46,76800.0,5.4126,5.4345,5.4054,5.4272,76800.0
2010-03-22 15:30:00,7.47,7.49,7.43,7.44,253700.0,5.4345,5.449,5.4054,5.4126,253700.0
2010-03-23 09:30:00,7.46,7.55,7.39,7.43,90600.0,5.4272,5.4927,5.3763,5.4054,90600.0
2010-03-23 10:00:00,7.44,7.48,7.38,7.45,52800.0,5.4126,5.4417,5.369,5.4199,52800.0
2010-03-23 10:30:00,7.45,7.47,7.44,7.45,55700.0,5.4199,5.4345,5.4126,5.4199,55700.0
2010-03-23 11:00:00,7.45,7.48,7.44,7.46,109800.0,5.4199,5.4417,5.4126,5.4272,109800.0
2010-03-23 11:30:00,7.46,7.55,7.45,7.51,86500.0,5.4272,5.4927,5.4199,5.4636,86500.0
2010-03-23 12:00:00,7.5,7.56,7.5,7.52,49100.0,5.4563,5.4999,5.4563,5.4708,49100.0
2010-03-23 12:30:00,7.52,7.52,7.49,7.5,17100.0,5.4708,5.4708,5.449,5.4563,17100.0
2010-03-23 13:00:00,7.5,7.53,7.49,7.53,32900.0,5.4563,5.4781,5.449,5.4781,32900.0
2010-03-23 13:30:00,7.53,7.53,7.5,7.51,24900.0,5.4781,5.4781,5.4563,5.4636,24900.0
2010-03-23 14:00:00,7.52,7.58,7.51,7.58,23200.0,5.4708,5.5145,5.4636,5.5145,23200.0
2010-03-23 14:30:00,7.57,7.6,7.56,7.57,25000.0,5.5072,5.529,5.4999,5.5072,25000.0
2010-03-23 15:00:00,7.56,7.73,7.56,7.7,234900.0,5.4999,5.6236,5.4999,5.6018,234900.0
2010-03-23 15:30:00,7.7,7.71,7.59,7.6,201800.0,5.6018,5.6091,5.5218,5.529,201800.0
2010-03-24 09:30:00,7.55,7.72,7.52,7.71,31400.0,5.4927,5.6163,5.4708,5.6091,31400.0
2010-03-24 10:00:00,7.72,7.81,7.66,7.78,64400.0,5.6163,5.6818,5.5727,5.66,64400.0
2010-03-24 10:30:00,7.78,7.85,7.78,7.82,55100.0,5.66,5.7109,5.66,5.6891,55100.0
2010-03-24 11:00:00,7.82,7.84,7.76,7.81,44800.0,5.6891,5.7036,5.6454,5.6818,44800.0
2010-03-24 11:30:00,7.81,7.82,7.72,7.76,46800.0,5.6818,5.6891,5.6163,5.6454,46800.0
2010-03-24 12:00:00,7.76,7.81,7.72,7.79,65000.0,5.6454,5.6818,5.6163,5.6673,65000.0
2010-03-24 12:30:00,7.79,7.92,7.79,7.92,81000.0,5.6673,5.7618,5.6673,5.7618,81000.0
2010-03-24 13:00:00,7.92,7.95,7.86,7.86,139800.0,5.7618,5.7837,5.7182,5.7182,139800.0
2010-03-24 13:30:00,7.86,7.86,7.77,7.83,49200.0,5.7182,5.7182,5.6527,5.6964,49200.0
2010-03-24 14:00:00,7.83,7.84,7.79,7.83,41700.0,5.6964,5.7036,5.6673,5.6964,41700.0
2010-03-24 14:30:00,7.83,7.88,7.82,7.88,64300.0,5.6964,5.7327,5.6891,5.7327,64300.0
2010-03-24 15:00:00,7.88,7.94,7.87,7.93,244700.0,5.7327,5.7764,5.7255,5.7691,244700.0
2010-03-24 15:30:00,7.93,8.01,7.9,7.96,778700.0,5.7691,5.8273,5.7473,5.7909,778700.0
2010-03-25 09:30:00,8.04,8.28,8.04,8.25,91900.0,5.8491,6.0237,5.8491,6.0019,91900.0
2010-03-25 10:00:00,8.26,8.43,8.23,8.39,228400.0,6.0092,6.1329,5.9874,6.1038,228400.0
2010-03-25 10:30:00,8.38,8.39,8.26,8.27,88000.0,6.0965,6.1038,6.0092,6.0165,88000.0
2010-03-25 11:00:00,8.26,8.32,8.25,8.31,68100.0,6.0092,6.0528,6.0019,6.0456,68100.0
2010-03-25 11:30:00,8.32,8.4,8.31,8.4,77300.0,6.0528,6.111,6.0456,6.111,77300.0
2010-03-25 12:00:00,8.4,8.42,8.33,8.36,61500.0,6.111,6.1256,6.0601,6.0819,61500.0
2010-03-25 12:30:00,8.35,8.4,8.34,8.37,45900.0,6.0747,6.111,6.0674,6.0892,45900.0
2010-03-25 13:00:00,8.38,8.38,8.33,8.37,94100.0,6.0965,6.0965,6.0601,6.0892,94100.0
2010-03-25 13:30:00,8.36,8.37,8.3,8.31,102400.0,6.0819,6.0892,6.0383,6.0456,102400.0
2010-03-25 14:00:00,8.31,8.33,8.16,8.17,116500.0,6.0456,6.0601,5.9364,5.9437,116500.0
2010-03-25 14:30:00,8.17,8.21,8.04,8.04,169100.0,5.9437,5.9728,5.8491,5.8491,169100.0
2010-03-25 15:00:00,8.04,8.09,7.99,7.99,127900.0,5.8491,5.8855,5.8128,5.8128,127900.0
2010-03-25 15:30:00,7.99,7.99,7.83,7.86,373500.0,5.8128,5.8128,5.6964,5.7182,373500.0
2010-03-26 09:30:00,7.94,8.11,7.9,8.02,58400.0,5.7764,5.9001,5.7473,5.8346,58400.0
2010-03-26 10:00:00,8.02,8.19,8.02,8.17,77900.0,5.8346,5.9583,5.8346,5.9437,77900.0
2010-03-26 10:30:00,8.17,8.2,8.12,8.12,65900.0,5.9437,5.9655,5.9073,5.9073,65900.0
2010-03-26 11:00:00,8.13,8.25,8.12,8.22,45500.0,5.9146,6.0019,5.9073,5.9801,45500.0
2010-03-26 11:30:00,8.23,8.24,8.18,8.18,59400.0,5.9874,5.9946,5.951,5.951,59400.0
2010-03-26 12:00:00,8.19,8.21,8.1,8.12,37000.0,5.9583,5.9728,5.8928,5.9073,37000.0
2010-03-26 12:30:00,8.13,8.15,8.1,8.14,63200.0,5.9146,5.9292,5.8928,5.9219,63200.0
2010-03-26 13:00:00,8.14,8.15,8.03,8.05,60900.0,5.9219,5.9292,5.8419,5.8564,60900.0
2010-03-26 13:30:00,8.05,8.16,8.03,8.16,68100.0,5.8564,5.9364,5.8419,5.9364,68100.0
2010-03-26 14:00:00,8.15,8.28,8.15,8.27,106700.0,5.9292,6.0237,5.9292,6.0165,106700.0
2010-03-26 14:30:00,8.26,8.27,8.12,8.15,246700.0,6.0092,6.0165,5.9073,5.9292,246700.0
2010-03-26 15:00:00,8.16,8.18,8.1,8.15,285600.0,5.9364,5.951,5.8928,5.9292,285600.0
2010-03-26 15:30:00,8.14,8.19,8.12,8.18,278300.0,5.9219,5.9583,5.9073,5.951,278300.0
2010-03-29 09:30:00,8.31,8.35,8.19,8.33,56400.0,6.0456,6.0747,5.9583,6.0601,56400.0
2010-03-29 10:00:00,8.31,8.31,8.22,8.26,59300.0,6.0456,6.0456,5.9801,6.0092,59300.0
2010-03-29 10:30:00,8.25,8.32,8.22,8.32,49600.0,6.0019,6.0528,5.9801,6.0528,49600.0
2010-03-29 11:00:00,8.33,8.39,8.28,8.37,60600.0,6.0601,6.1038,6.0237,6.0892,60600.0
2010-03-29 11:30:00,8.37,8.37,8.32,8.37,43400.0,6.0892,6.0892,6.0528,6.0892,43400.0
2010-03-29 12:00:00,8.37,8.43,8.37,8.4,75700.0,6.0892,6.1329,6.0892,6.111,75700.0
2010-03-29 12:30:00,8.4,8.41,8.28,8.3,61500.0,6.111,6.1183,6.0237,6.0383,61500.0
2010-03-29 13:00:00,8.3,8.35,8.3,8.34,17800.0,6.0383,6.0747,6.0383,6.0674,17800.0
2010-03-29 13:30:00,8.33,8.35,8.31,8.32,99600.0,6.0601,6.0747,6.0456,6.0528,99600.0
2010-03-29 14:00:00,8.32,8.32,8.26,8.27,55800.0,6.0528,6.0528,6.0092,6.0165,55800.0
2010-03-29 14:30:00,8.27,8.33,8.26,8.32,48600.0,6.0165,6.0601,6.0092,6.0528,48600.0
2010-03-29 15:00:00,8.32,8.35,8.3,8.34,74700.0,6.0528,6.0747,6.0383,6.0674,74700.0
2010-03-29 15:30:00,8.34,8.34,8.28,8.29,257800.0,6.0674,6.0674,6.0237,6.031,257800.0
2010-03-30 09:30:00,8.29,8.34,8.18,8.19,64300.0,6.031,6.0674,5.951,5.9583,64300.0
2010-03-30 10:00:00,8.19,8.2,8.08,8.12,115700.0,5.9583,5.9655,5.8782,5.9073,115700.0
2010-03-30 10:30:00,8.12,8.13,8.06,8.06,59600.0,5.9073,5.9146,5.8637,5.8637,59600.0
2010-03-30 11:00:00,8.06,8.06,7.93,7.96,83000.0,5.8637,5.8637,5.7691,5.7909,83000.0
2010-03-30 11:30:00,7.95,8.02,7.94,7.98,50300.0,5.7837,5.8346,5.7764,5.8055,50300.0
2010-03-30 12:00:00,7.98,8.0,7.96,7.99,61600.0,5.8055,5.82,5.7909,5.8128,61600.0
2010-03-30 12:30:00,8.0,8.02,7.99,7.99,22400.0,5.82,5.8346,5.8128,5.8128,22400.0
2010-03-30 13:00:00,7.99,8.01,7.96,7.97,37200.0,5.8128,5.8273,5.7909,5.7982,37200.0
2010-03-30 13:30:00,7.97,7.98,7.96,7.97,24000.0,5.7982,5.8055,5.7909,5.7982,24000.0
2010-03-30 14:00:00,7.97,7.98,7.9,7.92,33700.0,5.7982,5.8055,5.7473,5.7618,33700.0
2010-03-30 14:30:00,7.92,7.95,7.92,7.95,50400.0,5.7618,5.7837,5.7618,5.7837,50400.0
2010-03-30 15:00:00,7.95,7.97,7.94,7.95,83200.0,5.7837,5.7982,5.7764,5.7837,83200.0
2010-03-30 15:30:00,7.95,7.99,7.91,7.93,295700.0,5.7837,5.8128,5.7546,5.7691,295700.0
2010-03-31 09:30:00,7.93,7.93,7.79,7.87,87500.0,5.7691,5.7691,5.6673,5.7255,87500.0
2010-03-31 10:00:00,7.87,7.98,7.86,7.97,46400.0,5.7255,5.8055,5.7182,5.7982,46400.0
2010-03-31 10:30:00,7.98,8.0,7.94,7.97,60700.0,5.8055,5.82,5.7764,5.7982,60700.0
2010-03-31 11:00:00,7.97,8.01,7.92,7.93,64100.0,5.7982,5.8273,5.7618,5.7691,64100.0
2010-03-31 11:30:00,7.93,7.97,7.92,7.93,60900.0,5.7691,5.7982,5.7618,5.7691,60900.0
2010-03-31 12:00:00,7.93,7.94,7.86,7.9,65000.0,5.7691,5.7764,5.7182,5.7473,65000.0
2010-03-31 12:30:00,7.89,7.89,7.83,7.83,53100.0,5.74,5.74,5.6964,5.6964,53100.0
2010-03-31 13:00:00,7.84,7.86,7.81,7.86,48000.0,5.7036,5.7182,5.6818,5.7182,48000.0
2010-03-31 13:30:00,7.86,7.87,7.8,7.87,110400.0,5.7182,5.7255,5.6745,5.7255,110400.0
2010-03-31 14:00:00,7.88,7.89,7.86,7.88,21400.0,5.7327,5.74,5.7182,5.7327,21400.0
2010-03-31 14:30:00,7.88,7.95,7.87,7.93,363400.0,5.7327,5.7837,5.7255,5.7691,363400.0
2010-03-31 15:00:00,7.93,7.93,7.84,7.9,51000.0,5.7691,5.7691,5.7036,5.7473,51000.0
2010-03-31 15:30:00,7.9,7.9,7.76,7.77,411300.0,5.7473,5.7473,5.6454,5.6527,411300.0
2010-04-01 09:30:00,7.87,7.98,7.84,7.84,40700.0,5.7255,5.8055,5.7036,5.7036,40700.0
2010-04-01 10:00:00,7.85,7.86,7.81,7.83,52800.0,5.7109,5.7182,5.6818,5.6964,52800.0
2010-04-01 10:30:00,7.84,7.85,7.81,7.82,30400.0,5.7036,5.7109,5.6818,5.6891,30400.0
2010-04-01 11:00:00,7.82,7.83,7.77,7.78,27100.0,5.6891,5.6964,5.6527,5.66,27100.0
2010-04-01 11:30:00,7.78,7.79,7.76,7.76,33600.0,5.66,5.6673,5.6454,5.6454,33600.0
2010-04-01 12:00:00,7.76,7.77,7.71,7.73,58200.0,5.6454,5.6527,5.6091,5.6236,58200.0
2010-04-01 12:30:00,7.72,7.75,7.72,7.73,38600.0,5.6163,5.6382,5.6163,5.6236,38600.0
2010-04-01 13:00:00,7.74,7.74,7.72,7.73,24400.0,5.6309,5.6309,5.6163,5.6236,24400.0
2010-04-01 13:30:00,7.72,7.73,7.66,7.69,81600.0,5.6163,5.6236,5.5727,5.5945,81600.0
2010-04-01 14:00:00,7.69,7.71,7.68,7.68,60500.0,5.5945,5.6091,5.5872,5.5872,60500.0
2010-04-01 14:30:00,7.68,7.7,7.65,7.66,61300.0,5.5872,5.6018,5.5654,5.5727,61300.0
2010-04-01 15:00:00,7.66,7.67,7.61,7.63,74700.0,5.5727,5.58,5.5363,5.5509,74700.0
2010-04-01 15:30:00,7.63,7.73,7.62,7.72,199300.0,5.5509,5.6236,5.5436,5.6163,199300.0
2010-04-05 09:30:00,7.72,7.94,7.72,7.91,35200.0,5.6163,5.7764,5.6163,5.7546,35200.0
2010-04-05 10:00:00,7.91,8.08,7.9,8.07,201200.0,5.7546,5.8782,5.7473,5.871,201200.0
2010-04-05 10:30:00,8.06,8.11,8.06,8.1,104600.0,5.8637,5.9001,5.8637,5.8928,104600.0
2010-04-05 11:00:00,8.09,8.25,8.09,8.23,171200.0,5.8855,6.0019,5.8855,5.9874,171200.0
2010-04-05 11:30:00,8.22,8.24,8.19,8.22,84400.0,5.9801,5.9946,5.9583,5.9801,84400.0
2010-04-05 12:00:00,8.23,8.24,8.14,8.17,81200.0,5.9874,5.9946,5.9219,5.9437,81200.0
2010-04-05 12:30:00,8.17,8.22,8.17,8.2,63300.0,5.9437,5.9801,5.9437,5.9655,63300.0
2010-04-05 13:00:00,8.21,8.23,8.19,8.22,50900.0,5.9728,5.9874,5.9583,5.9801,50900.0
2010-04-05 13:30:00,8.22,8.23,8.21,8.22,41900.0,5.9801,5.9874,5.9728,5.9801,41900.0
2010-04-05 14:00:00,8.22,8.24,8.2,8.23,59200.0,5.9801,5.9946,5.9655,5.9874,59200.0
2010-04-05 14:30:00,8.24,8.27,8.23,8.25,84900.0,5.9946,6.0165,5.9874,6.0019,84900.0
2010-04-05 15:00:00,8.25,8.29,8.25,8.28,66200.0,6.0019,6.031,6.0019,6.0237,66200.0
2010-04-05 15:30:00,8.28,8.36,8.27,8.35,223600.0,6.0237,6.0819,6.0165,6.0747,223600.0
2010-04-06 09:30:00,8.31,8.45,8.29,8.44,38600.0,6.0456,6.1474,6.031,6.1401,38600.0
2010-04-06 10:00:00,8.43,8.61,8.42,8.52,139700.0,6.1329,6.2638,6.1256,6.1983,139700.0
2010-04-06 10:30:00,8.53,8.68,8.52,8.68,73800.0,6.2056,6.3147,6.1983,6.3147,73800.0
2010-04-06 11:00:00,8.67,9.03,8.67,8.95,159400.0,6.3075,6.5694,6.3075,6.5112,159400.0
2010-04-06 11:30:00,8.96,9.04,8.91,8.94,105300.0,6.5184,6.5766,6.4821,6.5039,105300.0
2010-04-06 12:00:00,8.93,9.04,8.93,9.03,81200.0,6.4966,6.5766,6.4966,6.5694,81200.0
2010-04-06 12:30:00,9.04,9.08,9.01,9.06,111000.0,6.5766,6.6057,6.5548,6.5912,111000.0
2010-04-06 13:00:00,9.06,9.06,8.97,8.98,94700.0,6.5912,6.5912,6.5257,6.533,94700.0
2010-04-06 13:30:00,8.97,8.97,8.9,8.92,64100.0,6.5257,6.5257,6.4748,6.4893,64100.0
2010-04-06 14:00:00,8.93,9.07,8.93,9.06,145600.0,6.4966,6.5985,6.4966,6.5912,145600.0
2010-04-06 14:30:00,9.06,9.15,9.06,9.1,131900.0,6.5912,6.6567,6.5912,6.6203,131900.0
2010-04-06 15:00:00,9.1,9.11,8.99,9.0,133900.0,6.6203,6.6276,6.5403,6.5475,133900.0
2010-04-06 15:30:00,9.0,9.08,8.98,8.99,265200.0,6.5475,6.6057,6.533,6.5403,265200.0
2010-04-07 09:30:00,9.02,9.33,8.98,9.19,152000.0,6.5621,6.7876,6.533,6.6858,152000.0
2010-04-07 10:00:00,9.19,9.25,9.11,9.24,106500.0,6.6858,6.7294,6.6276,6.7221,106500.0
2010-04-07 10:30:00,9.24,9.28,9.12,9.15,87500.0,6.7221,6.7512,6.6348,6.6567,87500.0
2010-04-07 11:00:00,9.15,9.18,9.08,9.18,74000.0,6.6567,6.6785,6.6057,6.6785,74000.0
2010-04-07 11:30:00,9.17,9.18,9.16,9.18,44100.0,6.6712,6.6785,6.6639,6.6785,44100.0
2010-04-07 12:00:00,9.18,9.21,9.16,9.16,46900.0,6.6785,6.7003,6.6639,6.6639,46900.0
2010-04-07 12:30:00,9.16,9.17,9.13,9.13,39000.0,6.6639,6.6712,6.6421,6.6421,39000.0
2010-04-07 13:00:00,9.14,9.16,9.12,9.16,54200.0,6.6494,6.6639,6.6348,6.6639,54200.0
2010-04-07 13:30:00,9.16,9.16,9.11,9.12,74900.0,6.6639,6.6639,6.6276,6.6348,74900.0
2010-04-07 14:00:00,9.12,9.13,8.92,8.94,231600.0,6.6348,6.6421,6.4893,6.5039,231600.0
2010-04-07 14:30:00,8.95,8.95,8.88,8.89,174100.0,6.5112,6.5112,6.4602,6.4675,174100.0
2010-04-07 15:00:00,8.9,8.9,8.7,8.75,339200.0,6.4748,6.4748,6.3293,6.3657,339200.0
2010-04-07 15:30:00,8.75,8.76,8.67,8.71,477500.0,6.3657,6.3729,6.3075,6.3366,477500.0
2010-04-08 09:30:00,8.7,8.8,8.69,8.75,169000.0,6.3293,6.402,6.322,6.3657,169000.0
2010-04-08 10:00:00,8.74,8.86,8.73,8.85,122900.0,6.3584,6.4457,6.3511,6.4384,122900.0
2010-04-08 10:30:00,8.85,8.9,8.82,8.85,74000.0,6.4384,6.4748,6.4166,6.4384,74000.0
2010-04-08 11:00:00,8.85,8.91,8.83,8.84,64300.0,6.4384,6.4821,6.4239,6.4311,64300.0
2010-04-08 11:30:00,8.83,8.87,8.8,8.84,91500.0,6.4239,6.453,6.402,6.4311,91500.0
2010-04-08 12:00:00,8.84,8.85,8.74,8.76,214800.0,6.4311,6.4384,6.3584,6.3729,214800.0
2010-04-08 12:30:00,8.76,8.76,8.64,8.65,132300.0,6.3729,6.3729,6.2856,6.2929,132300.0
2010-04-08 13:00:00,8.65,8.67,8.63,8.65,72600.0,6.2929,6.3075,6.2784,6.2929,72600.0
2010-04-08 13:30:00,8.64,8.65,8.48,8.55,509700.0,6.2856,6.2929,6.1692,6.2202,509700.0
2010-04-08 14:00:00,8.54,8.6,8.45,8.6,180300.0,6.2129,6.2565,6.1474,6.2565,180300.0
2010-04-08 14:30:00,8.6,8.6,8.54,8.59,210600.0,6.2565,6.2565,6.2129,6.2493,210600.0
2010-04-08 15:00:00,8.59,8.63,8.46,8.47,219700.0,6.2493,6.2784,6.1547,6.162,219700.0
2010-04-08 15:30:00,8.47,8.54,8.43,8.45,298000.0,6.162,6.2129,6.1329,6.1474,298000.0
2010-04-09 09:30:00,8.56,8.63,8.4,8.54,73800.0,6.2274,6.2784,6.111,6.2129,73800.0
2010-04-09 10:00:00,8.53,8.56,8.43,8.45,69400.0,6.2056,6.2274,6.1329,6.1474,69400.0
2010-04-09 10:30:00,8.45,8.64,8.43,8.63,126600.0,6.1474,6.2856,6.1329,6.2784,126600.0
2010-04-09 11:00:00,8.63,8.66,8.57,8.66,126300.0,6.2784,6.3002,6.2347,6.3002,126300.0
2010-04-09 11:30:00,8.66,8.74,8.64,8.73,69400.0,6.3002,6.3584,6.2856,6.3511,69400.0
2010-04-09 12:00:00,8.73,8.75,8.65,8.65,102800.0,6.3511,6.3657,6.2929,6.2929,102800.0
2010-04-09 12:30:00,8.66,8.66,8.6,8.64,343600.0,6.3002,6.3002,6.2565,6.2856,343600.0
2010-04-09 13:00:00,8.64,8.68,8.63,8.64,284000.0,6.2856,6.3147,6.2784,6.2856,284000.0
2010-04-09 13:30:00,8.65,8.68,8.61,8.61,122000.0,6.2929,6.3147,6.2638,6.2638,122000.0
2010-04-09 14:00:00,8.61,8.65,8.6,8.65,306400.0,6.2638,6.2929,6.2565,6.2929,306400.0
2010-04-09 14:30:00,8.65,8.69,8.62,8.65,393600.0,6.2929,6.322,6.2711,6.2929,393600.0
2010-04-09 15:00:00,8.65,8.66,8.64,8.66,68700.0,6.2929,6.3002,6.2856,6.3002,68700.0
2010-04-09 15:30:00,8.66,8.76,8.63,8.66,504900.0,6.3002,6.3729,6.2784,6.3002,504900.0
2010-04-12 09:30:00,8.69,8.8,8.46,8.51,135000.0,6.322,6.402,6.1547,6.1911,135000.0
2010-04-12 10:00:00,8.49,8.61,8.45,8.56,164800.0,6.1765,6.2638,6.1474,6.2274,164800.0
2010-04-12 10:30:00,8.55,8.61,8.53,8.61,68200.0,6.2202,6.2638,6.2056,6.2638,68200.0
2010-04-12 11:00:00,8.61,8.72,8.6,8.67,194900.0,6.2638,6.3438,6.2565,6.3075,194900.0
2010-04-12 11:30:00,8.66,8.69,8.6,8.65,49600.0,6.3002,6.322,6.2565,6.2929,49600.0
2010-04-12 12:00:00,8.65,8.69,8.65,8.69,82100.0,6.2929,6.322,6.2929,6.322,82100.0
2010-04-12 12:30:00,8.68,8.72,8.66,8.71,122500.0,6.3147,6.3438,6.3002,6.3366,122500.0
2010-04-12 13:00:00,8.71,8.81,8.71,8.77,100900.0,6.3366,6.4093,6.3366,6.3802,100900.0
2010-04-12 13:30:00,8.76,8.8,8.75,8.76,63700.0,6.3729,6.402,6.3657,6.3729,63700.0
2010-04-12 14:00:00,8.76,8.8,8.73,8.8,62500.0,6.3729,6.402,6.3511,6.402,62500.0
2010-04-12 14:30:00,8.79,8.8,8.77,8.77,35600.0,6.3948,6.402,6.3802,6.3802,35600.0
2010-04-12 15:00:00,8.77,8.78,8.68,8.69,117600.0,6.3802,6.3875,6.3147,6.322,117600.0
2010-04-12 15:30:00,8.7,8.7,8.6,8.62,160400.0,6.3293,6.3293,6.2565,6.2711,160400.0
2010-04-13 09:30:00,8.56,8.7,8.53,8.69,75900.0,6.2274,6.3293,6.2056,6.322,75900.0
2010-04-13 10:00:00,8.69,8.85,8.68,8.74,114900.0,6.322,6.4384,6.3147,6.3584,114900.0
2010-04-13 10:30:00,8.73,8.81,8.72,8.8,47900.0,6.3511,6.4093,6.3438,6.402,47900.0
2010-04-13 11:00:00,8.8,8.83,8.77,8.78,79700.0,6.402,6.4239,6.3802,6.3875,79700.0
2010-04-13 11:30:00,8.78,8.92,8.75,8.9,139600.0,6.3875,6.4893,6.3657,6.4748,139600.0
2010-04-13 12:00:00,8.91,8.92,8.83,8.85,96400.0,6.4821,6.4893,6.4239,6.4384,96400.0
2010-04-13 12:30:00,8.86,8.91,8.81,8.9,126800.0,6.4457,6.4821,6.4093,6.4748,126800.0
2010-04-13 13:00:00,8.9,8.93,8.82,8.83,95600.0,6.4748,6.4966,6.4166,6.4239,95600.0
2010-04-13 13:30:00,8.83,8.91,8.83,8.9,86700.0,6.4239,6.4821,6.4239,6.4748,86700.0
2010-04-13 14:00:00,8.9,8.91,8.83,8.83,70400.0,6.4748,6.4821,6.4239,6.4239,70400.0
2010-04-13 14:30:00,8.83,8.86,8.82,8.83,84100.0,6.4239,6.4457,6.4166,6.4239,84100.0
2010-04-13 15:00:00,8.83,8.88,8.82,8.87,107800.0,6.4239,6.4602,6.4166,6.453,107800.0
2010-04-13 15:30:00,8.88,8.89,8.75,8.75,228200.0,6.4602,6.4675,6.3657,6.3657,228200.0
2010-04-14 09:30:00,8.88,8.92,8.79,8.81,59800.0,6.4602,6.4893,6.3948,6.4093,59800.0
2010-04-14 10:00:00,8.81,8.85,8.76,8.77,52500.0,6.4093,6.4384,6.3729,6.3802,52500.0
2010-04-14 10:30:00,8.78,8.78,8.69,8.75,71500.0,6.3875,6.3875,6.322,6.3657,71500.0
2010-04-14 11:00:00,8.76,8.77,8.7,8.74,128200.0,6.3729,6.3802,6.3293,6.3584,128200.0
2010-04-14 11:30:00,8.74,8.8,8.73,8.8,31000.0,6.3584,6.402,6.3511,6.402,31000.0
2010-04-14 12:00:00,8.8,8.8,8.74,8.76,54200.0,6.402,6.402,6.3584,6.3729,54200.0
2010-04-14 12:30:00,8.76,8.8,8.76,8.8,43500.0,6.3729,6.402,6.3729,6.402,43500.0
2010-04-14 13:00:00,8.79,8.81,8.79,8.81,78900.0,6.3948,6.4093,6.3948,6.4093,78900.0
2010-04-14 13:30:00,8.81,8.83,8.79,8.79,48700.0,6.4093,6.4239,6.3948,6.3948,48700.0
2010-04-14 14:00:00,8.79,8.81,8.76,8.8,69900.0,6.3948,6.4093,6.3729,6.402,69900.0
2010-04-14 14:30:00,8.8,8.84,8.78,8.8,87500.0,6.402,6.4311,6.3875,6.402,87500.0
2010-04-14 15:00:00,8.79,8.8,8.71,8.72,96200.0,6.3948,6.402,6.3366,6.3438,96200.0
2010-04-14 15:30:00,8.72,8.72,8.55,8.63,605700.0,6.3438,6.3438,6.2202,6.2784,605700.0
2010-04-15 09:30:00,8.51,8.73,8.51,8.65,80100.0,6.1911,6.3511,6.1911,6.2929,80100.0
2010-04-15 10:00:00,8.64,8.65,8.57,8.59,272700.0,6.2856,6.2929,6.2347,6.2493,272700.0
2010-04-15 10:30:00,8.59,8.64,8.56,8.58,40200.0,6.2493,6.2856,6.2274,6.242,40200.0
2010-04-15 11:00:00,8.59,8.61,8.5,8.51,97300.0,6.2493,6.2638,6.1838,6.1911,97300.0
2010-04-15 11:30:00,8.5,8.52,8.39,8.41,81100.0,6.1838,6.1983,6.1038,6.1183,81100.0
2010-04-15 12:00:00,8.42,8.43,8.34,8.39,79200.0,6.1256,6.1329,6.0674,6.1038,79200.0
2010-04-15 12:30:00,8.39,8.48,8.38,8.48,38400.0,6.1038,6.1692,6.0965,6.1692,38400.0
2010-04-15 13:00:00,8.48,8.51,8.45,8.5,35400.0,6.1692,6.1911,6.1474,6.1838,35400.0
2010-04-15 13:30:00,8.5,8.51,8.45,8.45,37600.0,6.1838,6.1911,6.1474,6.1474,37600.0
2010-04-15 14:00:00,8.45,8.47,8.41,8.46,47800.0,6.1474,6.162,6.1183,6.1547,47800.0
2010-04-15 14:30:00,8.46,8.46,8.44,8.45,60300.0,6.1547,6.1547,6.1401,6.1474,60300.0
2010-04-15 15:00:00,8.45,8.46,8.44,8.46,60200.0,6.1474,6.1547,6.1401,6.1547,60200.0
2010-04-15 15:30:00,8.46,8.46,8.34,8.36,147000.0,6.1547,6.1547,6.0674,6.0819,147000.0
2010-04-16 09:30:00,8.42,8.42,8.2,8.29,149100.0,6.1256,6.1256,5.9655,6.031,149100.0
2010-04-16 10:00:00,8.28,8.4,8.23,8.4,105300.0,6.0237,6.111,5.9874,6.111,105300.0
2010-04-16 10:30:00,8.4,8.45,8.31,8.33,86700.0,6.111,6.1474,6.0456,6.0601,86700.0
2010-04-16 11:00:00,8.33,8.38,8.25,8.3,104400.0,6.0601,6.0965,6.0019,6.0383,104400.0
2010-04-16 11:30:00,8.3,8.32,8.2,8.25,58800.0,6.0383,6.0528,5.9655,6.0019,58800.0
2010-04-16 12:00:00,8.25,8.25,8.19,8.2,44200.0,6.0019,6.0019,5.9583,5.9655,44200.0
2010-04-16 12:30:00,8.22,8.24,8.17,8.24,30200.0,5.9801,5.9946,5.9437,5.9946,30200.0
2010-04-16 13:00:00,8.24,8.33,8.22,8.24,111200.0,5.9946,6.0601,5.9801,5.9946,111200.0
2010-04-16 13:30:00,8.24,8.24,8.17,8.19,24500.0,5.9946,5.9946,5.9437,5.9583,24500.0
2010-04-16 14:00:00,8.19,8.33,8.17,8.29,40800.0,5.9583,6.0601,5.9437,6.031,40800.0
2010-04-16 14:30:00,8.29,8.29,8.18,8.2,29300.0,6.031,6.031,5.951,5.9655,29300.0
2010-04-16 15:00:00,8.2,8.21,8.16,8.18,71900.0,5.9655,5.9728,5.9364,5.951,71900.0
2010-04-16 15:30:00,8.17,8.22,8.17,8.18,152600.0,5.9437,5.9801,5.9437,5.951,152600.0
2010-04-19 09:30:00,8.09,8.32,8.04,8.27,58800.0,5.8855,6.0528,5.8491,6.0165,58800.0
2010-04-19 10:00:00,8.25,8.33,8.24,8.26,29000.0,6.0019,6.0601,5.9946,6.0092,29000.0
2010-04-19 10:30:00,8.24,8.26,8.15,8.16,44300.0,5.9946,6.0092,5.9292,5.9364,44300.0
2010-04-19 11:00:00,8.16,8.17,8.12,8.13,30800.0,5.9364,5.9437,5.9073,5.9146,30800.0
2010-04-19 11:30:00,8.13,8.15,7.96,7.97,63300.0,5.9146,5.9292,5.7909,5.7982,63300.0
2010-04-19 12:00:00,7.98,8.01,7.95,7.99,57300.0,5.8055,5.8273,5.7837,5.8128,57300.0
2010-04-19 12:30:00,7.98,8.12,7.98,8.09,110000.0,5.8055,5.9073,5.8055,5.8855,110000.0
2010-04-19 13:00:00,8.08,8.11,8.05,8.11,47800.0,5.8782,5.9001,5.8564,5.9001,47800.0
2010-04-19 13:30:00,8.11,8.12,8.03,8.03,30100.0,5.9001,5.9073,5.8419,5.8419,30100.0
2010-04-19 14:00:00,8.03,8.16,8.02,8.16,33600.0,5.8419,5.9364,5.8346,5.9364,33600.0
2010-04-19 14:30:00,8.16,8.24,8.16,8.24,25600.0,5.9364,5.9946,5.9364,5.9946,25600.0
2010-04-19 15:00:00,8.25,8.28,8.19,8.22,29800.0,6.0019,6.0237,5.9583,5.9801,29800.0
2010-04-19 15:30:00,8.22,8.35,8.2,8.34,179100.0,5.9801,6.0747,5.9655,6.0674,179100.0
2010-04-20 09:30:00,8.4,8.4,8.27,8.27,110400.0,6.111,6.111,6.0165,6.0165,110400.0
2010-04-20 10:00:00,8.27,8.28,8.19,8.2,46600.0,6.0165,6.0237,5.9583,5.9655,46600.0
2010-04-20 10:30:00,8.19,8.27,8.15,8.27,37700.0,5.9583,6.0165,5.9292,6.0165,37700.0
2010-04-20 11:00:00,8.27,8.36,8.27,8.35,37100.0,6.0165,6.0819,6.0165,6.0747,37100.0
2010-04-20 11:30:00,8.36,8.43,8.35,8.43,60100.0,6.0819,6.1329,6.0747,6.1329,60100.0
2010-04-20 12:00:00,8.43,8.48,8.42,8.47,40200.0,6.1329,6.1692,6.1256,6.162,40200.0
2010-04-20 12:30:00,8.47,8.49,8.46,8.47,25400.0,6.162,6.1765,6.1547,6.162,25400.0
2010-04-20 13:00:00,8.48,8.51,8.46,8.5,67400.0,6.1692,6.1911,6.1547,6.1838,67400.0
2010-04-20 13:30:00,8.5,8.51,8.48,8.48,150500.0,6.1838,6.1911,6.1692,6.1692,150500.0
2010-04-20 14:00:00,8.48,8.52,8.45,8.51,60300.0,6.1692,6.1983,6.1474,6.1911,60300.0
2010-04-20 14:30:00,8.51,8.53,8.5,8.52,43400.0,6.1911,6.2056,6.1838,6.1983,43400.0
2010-04-20 15:00:00,8.52,8.52,8.46,8.47,54700.0,6.1983,6.1983,6.1547,6.162,54700.0
2010-04-20 15:30:00,8.47,8.51,8.47,8.48,123600.0,6.162,6.1911,6.162,6.1692,123600.0
2010-04-21 09:30:00,8.5,8.59,8.47,8.58,120100.0,6.1838,6.2493,6.162,6.242,120100.0
2010-04-21 10:00:00,8.59,8.61,8.45,8.47,64800.0,6.2493,6.2638,6.1474,6.162,64800.0
2010-04-21 10:30:00,8.45,8.56,8.45,8.53,44300.0,6.1474,6.2274,6.1474,6.2056,44300.0
2010-04-21 11:00:00,8.53,8.54,8.45,8.47,59700.0,6.2056,6.2129,6.1474,6.162,59700.0
2010-04-21 11:30:00,8.48,8.5,8.43,8.48,36500.0,6.1692,6.1838,6.1329,6.1692,36500.0
2010-04-21 12:00:00,8.49,8.51,8.48,8.49,32100.0,6.1765,6.1911,6.1692,6.1765,32100.0
2010-04-21 12:30:00,8.49,8.56,8.48,8.55,91500.0,6.1765,6.2274,6.1692,6.2202,91500.0
2010-04-21 13:00:00,8.55,8.57,8.54,8.55,27400.0,6.2202,6.2347,6.2129,6.2202,27400.0
2010-04-21 13:30:00,8.55,8.6,8.55,8.6,26800.0,6.2202,6.2565,6.2202,6.2565,26800.0
2010-04-21 14:00:00,8.59,8.6,8.37,8.39,118900.0,6.2493,6.2565,6.0892,6.1038,118900.0
2010-04-21 14:30:00,8.39,8.42,8.38,8.42,49700.0,6.1038,6.1256,6.0965,6.1256,49700.0
2010-04-21 15:00:00,8.43,8.49,8.39,8.45,94400.0,6.1329,6.1765,6.1038,6.1474,94400.0
2010-04-21 15:30:00,8.45,8.5,8.4,8.45,384900.0,6.1474,6.1838,6.111,6.1474,384900.0
2010-04-22 09:30:00,8.34,8.34,8.22,8.33,50000.0,6.0674,6.0674,5.9801,6.0601,50000.0
2010-04-22 10:00:00,8.34,8.47,8.34,8.46,48100.0,6.0674,6.162,6.0674,6.1547,48100.0
2010-04-22 10:30:00,8.46,8.49,8.44,8.44,42200.0,6.1547,6.1765,6.1401,6.1401,42200.0
2010-04-22 11:00:00,8.44,8.47,8.41,8.47,22600.0,6.1401,6.162,6.1183,6.162,22600.0
2010-04-22 11:30:00,8.48,8.48,8.44,8.45,23400.0,6.1692,6.1692,6.1401,6.1474,23400.0
2010-04-22 12:00:00,8.45,8.55,8.42,8.51,59100.0,6.1474,6.2202,6.1256,6.1911,59100.0
2010-04-22 12:30:00,8.5,8.56,8.5,8.55,28000.0,6.1838,6.2274,6.1838,6.2202,28000.0
2010-04-22 13:00:00,8.55,8.6,8.54,8.6,77700.0,6.2202,6.2565,6.2129,6.2565,77700.0
2010-04-22 13:30:00,8.6,8.6,8.54,8.58,88700.0,6.2565,6.2565,6.2129,6.242,88700.0
2010-04-22 14:00:00,8.58,8.68,8.55,8.67,97200.0,6.242,6.3147,6.2202,6.3075,97200.0
2010-04-22 14:30:00,8.68,8.7,8.63,8.68,140600.0,6.3147,6.3293,6.2784,6.3147,140600.0
2010-04-22 15:00:00,8.68,8.71,8.63,8.7,147900.0,6.3147,6.3366,6.2784,6.3293,147900.0
2010-04-22 15:30:00,8.7,8.78,8.69,8.72,199900.0,6.3293,6.3875,6.322,6.3438,199900.0
2010-04-23 09:30:00,8.73,8.8,8.64,8.74,42600.0,6.3511,6.402,6.2856,6.3584,42600.0
2010-04-23 10:00:00,8.76,8.82,8.68,8.71,81200.0,6.3729,6.4166,6.3147,6.3366,81200.0
2010-04-23 10:30:00,8.7,8.75,8.67,8.69,19700.0,6.3293,6.3657,6.3075,6.322,19700.0
2010-04-23 11:00:00,8.7,8.79,8.69,8.75,36400.0,6.3293,6.3948,6.322,6.3657,36400.0
2010-04-23 11:30:00,8.75,8.81,8.72,8.8,37300.0,6.3657,6.4093,6.3438,6.402,37300.0
2010-04-23 12:00:00,8.8,8.9,8.79,8.89,73400.0,6.402,6.4748,6.3948,6.4675,73400.0
2010-04-23 12:30:00,8.89,8.96,8.88,8.96,30300.0,6.4675,6.5184,6.4602,6.5184,30300.0
2010-04-23 13:00:00,8.95,8.97,8.91,8.93,83100.0,6.5112,6.5257,6.4821,6.4966,83100.0
2010-04-23 13:30:00,8.93,8.95,8.92,8.95,82200.0,6.4966,6.5112,6.4893,6.5112,82200.0
2010-04-23 14:00:00,8.96,8.97,8.94,8.96,42700.0,6.5184,6.5257,6.5039,6.5184,42700.0
2010-04-23 14:30:00,8.96,9.0,8.95,8.99,58000.0,6.5184,6.5475,6.5112,6.5403,58000.0
2010-04-23 15:00:00,8.99,9.02,8.95,9.01,70800.0,6.5403,6.5621,6.5112,6.5548,70800.0
2010-04-23 15:30:00,9.02,9.04,8.97,8.99,128400.0,6.5621,6.5766,6.5257,6.5403,128400.0
2010-04-26 09:30:00,9.0,9.1,8.94,8.97,53100.0,6.5475,6.6203,6.5039,6.5257,53100.0
2010-04-26 10:00:00,8.98,9.05,8.96,9.0,91200.0,6.533,6.5839,6.5184,6.5475,91200.0
2010-04-26 10:30:00,9.0,9.06,8.98,9.03,55200.0,6.5475,6.5912,6.533,6.5694,55200.0
2010-04-26 11:00:00,9.03,9.04,8.96,9.01,40800.0,6.5694,6.5766,6.5184,6.5548,40800.0
2010-04-26 11:30:00,9.01,9.06,8.96,8.98,53100.0,6.5548,6.5912,6.5184,6.533,53100.0
2010-04-26 12:00:00,8.98,8.99,8.93,8.97,25300.0,6.533,6.5403,6.4966,6.5257,25300.0
2010-04-26 12:30:00,8.98,9.0,8.98,9.0,13800.0,6.533,6.5475,6.533,6.5475,13800.0
2010-04-26 13:00:00,9.0,9.05,9.0,9.04,35700.0,6.5475,6.5839,6.5475,6.5766,35700.0
2010-04-26 13:30:00,9.05,9.06,9.01,9.04,61200.0,6.5839,6.5912,6.5548,6.5766,61200.0
2010-04-26 14:00:00,9.03,9.04,8.98,9.02,140600.0,6.5694,6.5766,6.533,6.5621,140600.0
2010-04-26 14:30:00,9.02,9.04,9.01,9.02,52700.0,6.5621,6.5766,6.5548,6.5621,52700.0
2010-04-26 15:00:00,9.02,9.03,8.96,9.0,77000.0,6.5621,6.5694,6.5184,6.5475,77000.0
2010-04-26 15:30:00,9.0,9.02,8.96,8.99,144300.0,6.5475,6.5621,6.5184,6.5403,144300.0
2010-04-27 09:30:00,8.96,9.06,8.89,8.93,46400.0,6.5184,6.5912,6.4675,6.4966,46400.0
2010-04-27 10:00:00,8.92,9.06,8.92,9.05,53400.0,6.4893,6.5912,6.4893,6.5839,53400.0
2010-04-27 10:30:00,9.05,9.06,8.98,9.01,87400.0,6.5839,6.5912,6.533,6.5548,87400.0
2010-04-27 11:00:00,9.0,9.03,8.84,8.84,96200.0,6.5475,6.5694,6.4311,6.4311,96200.0
2010-04-27 11:30:00,8.83,8.92,8.79,8.84,87300.0,6.4239,6.4893,6.3948,6.4311,87300.0
2010-04-27 12:00:00,8.84,8.86,8.73,8.74,57000.0,6.4311,6.4457,6.3511,6.3584,57000.0
2010-04-27 12:30:00,8.73,8.8,8.72,8.8,20700.0,6.3511,6.402,6.3438,6.402,20700.0
2010-04-27 13:00:00,8.79,8.9,8.79,8.89,30900.0,6.3948,6.4748,6.3948,6.4675,30900.0
2010-04-27 13:30:00,8.89,8.9,8.78,8.83,64300.0,6.4675,6.4748,6.3875,6.4239,64300.0
2010-04-27 14:00:00,8.81,8.82,8.72,8.74,31700.0,6.4093,6.4166,6.3438,6.3584,31700.0
2010-04-27 14:30:00,8.72,8.73,8.61,8.62,53900.0,6.3438,6.3511,6.2638,6.2711,53900.0
2010-04-27 15:00:00,8.62,8.69,8.6,8.61,80200.0,6.2711,6.322,6.2565,6.2638,80200.0
2010-04-27 15:30:00,8.61,8.62,8.43,8.43,203400.0,6.2638,6.2711,6.1329,6.1329,203400.0
2010-04-28 09:30:00,8.52,8.52,8.25,8.31,219800.0,6.1983,6.1983,6.0019,6.0456,219800.0
2010-04-28 10:00:00,8.31,8.32,8.13,8.22,246300.0,6.0456,6.0528,5.9146,5.9801,246300.0
2010-04-28 10:30:00,8.22,8.27,8.18,8.25,137900.0,5.9801,6.0165,5.951,6.0019,137900.0
2010-04-28 11:00:00,8.26,8.32,8.22,8.27,132200.0,6.0092,6.0528,5.9801,6.0165,132200.0
2010-04-28 11:30:00,8.27,8.29,8.16,8.21,87700.0,6.0165,6.031,5.9364,5.9728,87700.0
2010-04-28 12:00:00,8.2,8.21,8.15,8.19,89100.0,5.9655,5.9728,5.9292,5.9583,89100.0
2010-04-28 12:30:00,8.18,8.19,8.14,8.15,70700.0,5.951,5.9583,5.9219,5.9292,70700.0
2010-04-28 13:00:00,8.15,8.16,8.14,8.15,48200.0,5.9292,5.9364,5.9219,5.9292,48200.0
2010-04-28 13:30:00,8.15,8.17,7.91,7.91,305400.0,5.9292,5.9437,5.7546,5.7546,305400.0
2010-04-28 14:00:00,7.92,8.05,7.9,8.02,259600.0,5.7618,5.8564,5.7473,5.8346,259600.0
2010-04-28 14:30:00,8.02,8.06,7.87,7.88,269200.0,5.8346,5.8637,5.7255,5.7327,269200.0
2010-04-28 15:00:00,7.87,7.9,7.81,7.85,194700.0,5.7255,5.7473,5.6818,5.7109,194700.0
2010-04-28 15:30:00,7.86,7.89,7.81,7.85,452800.0,5.7182,5.74,5.6818,5.7109,452800.0
2010-04-29 09:30:00,7.99,8.06,7.87,7.94,115800.0,5.8128,5.8637,5.7255,5.7764,115800.0
2010-04-29 10:00:00,7.94,7.96,7.76,7.76,102300.0,5.7764,5.7909,5.6454,5.6454,102300.0
2010-04-29 10:30:00,7.76,7.85,7.76,7.78,174200.0,5.6454,5.7109,5.6454,5.66,174200.0
2010-04-29 11:00:00,7.78,7.87,7.78,7.85,119700.0,5.66,5.7255,5.66,5.7109,119700.0
2010-04-29 11:30:00,7.85,7.95,7.84,7.94,136400.0,5.7109,5.7837,5.7036,5.7764,136400.0
2010-04-29 12:00:00,7.94,8.01,7.93,8.0,82400.0,5.7764,5.8273,5.7691,5.82,82400.0
2010-04-29 12:30:00,8.0,8.06,7.99,8.06,195000.0,5.82,5.8637,5.8128,5.8637,195000.0
2010-04-29 13:00:00,8.06,8.24,8.06,8.21,106700.0,5.8637,5.9946,5.8637,5.9728,106700.0
2010-04-29 13:30:00,8.21,8.25,8.19,8.24,32100.0,5.9728,6.0019,5.9583,5.9946,32100.0
2010-04-29 14:00:00,8.24,8.31,8.24,8.27,56300.0,5.9946,6.0456,5.9946,6.0165,56300.0
2010-04-29 14:30:00,8.28,8.32,8.23,8.27,68800.0,6.0237,6.0528,5.9874,6.0165,68800.0
2010-04-29 15:00:00,8.28,8.32,8.26,8.26,86900.0,6.0237,6.0528,6.0092,6.0092,86900.0
2010-04-29 15:30:00,8.26,8.4,8.25,8.37,327000.0,6.0092,6.111,6.0019,6.0892,327000.0
2010-04-30 09:30:00,8.37,8.49,8.31,8.36,55800.0,6.0892,6.1765,6.0456,6.0819,55800.0
2010-04-30 10:00:00,8.34,8.37,8.22,8.36,91100.0,6.0674,6.0892,5.9801,6.0819,91100.0
2010-04-30 10:30:00,8.37,8.52,8.31,8.52,109100.0,6.0892,6.1983,6.0456,6.1983,109100.0
2010-04-30 11:00:00,8.52,8.56,8.36,8.36,152500.0,6.1983,6.2274,6.0819,6.0819,152500.0
2010-04-30 11:30:00,8.37,8.38,8.3,8.31,62900.0,6.0892,6.0965,6.0383,6.0456,62900.0
2010-04-30 12:00:00,8.32,8.33,8.23,8.24,48100.0,6.0528,6.0601,5.9874,5.9946,48100.0
2010-04-30 12:30:00,8.24,8.24,8.11,8.13,56000.0,5.9946,5.9946,5.9001,5.9146,56000.0
2010-04-30 13:00:00,8.13,8.21,8.11,8.18,57400.0,5.9146,5.9728,5.9001,5.951,57400.0
2010-04-30 13:30:00,8.19,8.22,8.14,8.16,60900.0,5.9583,5.9801,5.9219,5.9364,60900.0
2010-04-30 14:00:00,8.14,8.27,8.14,8.22,75100.0,5.9219,6.0165,5.9219,5.9801,75100.0
2010-04-30 14:30:00,8.22,8.22,8.13,8.13,90400.0,5.9801,5.9801,5.9146,5.9146,90400.0
2010-04-30 15:00:00,8.13,8.13,8.02,8.02,115400.0,5.9146,5.9146,5.8346,5.8346,115400.0
2010-04-30 15:30:00,8.02,8.1,7.94,7.97,400200.0,5.8346,5.8928,5.7764,5.7982,400200.0
2010-05-03 09:30:00,8.02,8.3,8.02,8.3,194600.0,5.8346,6.0383,5.8346,6.0383,194600.0
2010-05-03 10:00:00,8.31,8.46,8.31,8.41,86200.0,6.0456,6.1547,6.0456,6.1183,86200.0
2010-05-03 10:30:00,8.41,8.45,8.22,8.24,71600.0,6.1183,6.1474,5.9801,5.9946,71600.0
2010-05-03 11:00:00,8.23,8.26,8.18,8.21,85300.0,5.9874,6.0092,5.951,5.9728,85300.0
2010-05-03 11:30:00,8.21,8.27,8.19,8.26,98600.0,5.9728,6.0165,5.9583,6.0092,98600.0
2010-05-03 12:00:00,8.26,8.27,8.21,8.24,32900.0,6.0092,6.0165,5.9728,5.9946,32900.0
2010-05-03 12:30:00,8.24,8.25,8.23,8.25,22700.0,5.9946,6.0019,5.9874,6.0019,22700.0
2010-05-03 13:00:00,8.25,8.25,8.22,8.22,14200.0,6.0019,6.0019,5.9801,5.9801,14200.0
2010-05-03 13:30:00,8.21,8.27,8.21,8.23,32300.0,5.9728,6.0165,5.9728,5.9874,32300.0
2010-05-03 14:00:00,8.23,8.23,8.15,8.15,54400.0,5.9874,5.9874,5.9292,5.9292,54400.0
2010-05-03 14:30:00,8.14,8.14,7.98,8.0,187600.0,5.9219,5.9219,5.8055,5.82,187600.0
2010-05-03 15:00:00,8.0,8.06,7.99,7.99,174800.0,5.82,5.8637,5.8128,5.8128,174800.0
2010-05-03 15:30:00,8.0,8.11,7.99,8.05,364400.0,5.82,5.9001,5.8128,5.8564,364400.0
2010-05-04 09:30:00,7.75,8.22,7.54,8.2,284900.0,5.6382,5.9801,5.4854,5.9655,284900.0
2010-05-04 10:00:00,8.21,8.26,8.14,8.22,107000.0,5.9728,6.0092,5.9219,5.9801,107000.0
2010-05-04 10:30:00,8.21,8.22,8.1,8.17,104900.0,5.9728,5.9801,5.8928,5.9437,104900.0
2010-05-04 11:00:00,8.16,8.19,8.13,8.15,111600.0,5.9364,5.9583,5.9146,5.9292,111600.0
2010-05-04 11:30:00,8.15,8.17,8.12,8.15,109300.0,5.9292,5.9437,5.9073,5.9292,109300.0
2010-05-04 12:00:00,8.15,8.15,8.07,8.1,77000.0,5.9292,5.9292,5.871,5.8928,77000.0
2010-05-04 12:30:00,8.08,8.1,8.0,8.09,100300.0,5.8782,5.8928,5.82,5.8855,100300.0
2010-05-04 13:00:00,8.09,8.12,8.06,8.09,88900.0,5.8855,5.9073,5.8637,5.8855,88900.0
2010-05-04 13:30:00,8.09,8.1,8.07,8.09,49900.0,5.8855,5.8928,5.871,5.8855,49900.0
2010-05-04 14:00:00,8.1,8.1,8.05,8.08,50100.0,5.8928,5.8928,5.8564,5.8782,50100.0
2010-05-04 14:30:00,8.08,8.09,8.05,8.08,169600.0,5.8782,5.8855,5.8564,5.8782,169600.0
2010-05-04 15:00:00,8.07,8.1,8.03,8.07,160800.0,5.871,5.8928,5.8419,5.871,160800.0
2010-05-04 15:30:00,8.07,8.14,8.06,8.09,344300.0,5.871,5.9219,5.8637,5.8855,344300.0
2010-05-05 09:30:00,7.88,8.37,7.88,8.17,262700.0,5.7327,6.0892,5.7327,5.9437,262700.0
2010-05-05 10:00:00,8.17,8.22,8.08,8.12,189300.0,5.9437,5.9801,5.8782,5.9073,189300.0
2010-05-05 10:30:00,8.12,8.27,8.05,8.25,180700.0,5.9073,6.0165,5.8564,6.0019,180700.0
2010-05-05 11:00:00,8.24,8.25,8.15,8.15,72900.0,5.9946,6.0019,5.9292,5.9292,72900.0
2010-05-05 11:30:00,8.16,8.31,8.11,8.3,112000.0,5.9364,6.0456,5.9001,6.0383,112000.0
2010-05-05 12:00:00,8.3,8.33,8.25,8.28,60600.0,6.0383,6.0601,6.0019,6.0237,60600.0
2010-05-05 12:30:00,8.27,8.31,8.2,8.21,50400.0,6.0165,6.0456,5.9655,5.9728,50400.0
2010-05-05 13:00:00,8.21,8.21,8.14,8.17,67100.0,5.9728,5.9728,5.9219,5.9437,67100.0
2010-05-05 13:30:00,8.17,8.22,8.15,8.16,55100.0,5.9437,5.9801,5.9292,5.9364,55100.0
2010-05-05 14:00:00,8.16,8.19,8.1,8.1,99100.0,5.9364,5.9583,5.8928,5.8928,99100.0
2010-05-05 14:30:00,8.11,8.12,8.0,8.06,159000.0,5.9001,5.9073,5.82,5.8637,159000.0
2010-05-05 15:00:00,8.07,8.07,7.98,8.04,210200.0,5.871,5.871,5.8055,5.8491,210200.0
2010-05-05 15:30:00,8.03,8.07,7.99,8.02,174600.0,5.8419,5.871,5.8128,5.8346,174600.0
2010-05-06 09:30:00,7.95,8.13,7.93,8.08,45200.0,5.7837,5.9146,5.7691,5.8782,45200.0
2010-05-06 10:00:00,8.09,8.1,8.03,8.05,77500.0,5.8855,5.8928,5.8419,5.8564,77500.0
2010-05-06 10:30:00,8.05,8.08,7.88,7.93,148000.0,5.8564,5.8782,5.7327,5.7691,148000.0
2010-05-06 11:00:00,7.93,7.94,7.81,7.89,275800.0,5.7691,5.7764,5.6818,5.74,275800.0
2010-05-06 11:30:00,7.89,7.89,7.76,7.77,87800.0,5.74,5.74,5.6454,5.6527,87800.0
2010-05-06 12:00:00,7.78,7.9,7.78,7.86,72500.0,5.66,5.7473,5.66,5.7182,72500.0
2010-05-06 12:30:00,7.86,7.93,7.85,7.86,99900.0,5.7182,5.7691,5.7109,5.7182,99900.0
2010-05-06 13:00:00,7.85,7.92,7.71,7.72,161500.0,5.7109,5.7618,5.6091,5.6163,161500.0
2010-05-06 13:30:00,7.73,7.73,7.67,7.67,136200.0,5.6236,5.6236,5.58,5.58,136200.0
2010-05-06 14:00:00,7.68,7.68,7.48,7.53,250300.0,5.5872,5.5872,5.4417,5.4781,250300.0
2010-05-06 14:30:00,7.52,7.92,6.77,7.58,341000.0,5.4708,5.7618,4.9252,5.5145,341000.0
2010-05-06 15:00:00,7.58,7.89,7.39,7.57,140100.0,5.5145,5.74,5.3763,5.5072,140100.0
2010-05-06 15:30:00,7.59,7.76,7.56,7.63,419200.0,5.5218,5.6454,5.4999,5.5509,419200.0
2010-05-07 09:30:00,7.71,7.71,7.37,7.57,104800.0,5.6091,5.6091,5.3617,5.5072,104800.0
2010-05-07 10:00:00,7.57,7.57,7.11,7.17,169100.0,5.5072,5.5072,5.1726,5.2162,169100.0
2010-05-07 10:30:00,7.16,7.3,7.06,7.27,120300.0,5.2089,5.3108,5.1362,5.289,120300.0
2010-05-07 11:00:00,7.24,7.5,7.24,7.34,91000.0,5.2671,5.4563,5.2671,5.3399,91000.0
2010-05-07 11:30:00,7.32,7.45,7.23,7.43,128400.0,5.3253,5.4199,5.2599,5.4054,128400.0
2010-05-07 12:00:00,7.41,7.58,7.36,7.45,65300.0,5.3908,5.5145,5.3544,5.4199,65300.0
2010-05-07 12:30:00,7.44,7.47,7.35,7.36,64000.0,5.4126,5.4345,5.3472,5.3544,64000.0
2010-05-07 13:00:00,7.36,7.36,7.26,7.26,116800.0,5.3544,5.3544,5.2817,5.2817,116800.0
2010-05-07 13:30:00,7.26,7.42,7.26,7.32,55900.0,5.2817,5.3981,5.2817,5.3253,55900.0
2010-05-07 14:00:00,7.34,7.36,7.25,7.25,77200.0,5.3399,5.3544,5.2744,5.2744,77200.0
2010-05-07 14:30:00,7.25,7.32,7.2,7.23,115700.0,5.2744,5.3253,5.238,5.2599,115700.0
2010-05-07 15:00:00,7.23,7.23,7.1,7.19,161200.0,5.2599,5.2599,5.1653,5.2308,161200.0
2010-05-07 15:30:00,7.19,7.2,7.08,7.18,257200.0,5.2308,5.238,5.1507,5.2235,257200.0
2010-05-10 09:30:00,7.59,7.99,7.53,7.94,125300.0,5.5218,5.8128,5.4781,5.7764,125300.0
2010-05-10 10:00:00,7.93,7.97,7.86,7.88,131600.0,5.7691,5.7982,5.7182,5.7327,131600.0
2010-05-10 10:30:00,7.87,7.89,7.69,7.71,132500.0,5.7255,5.74,5.5945,5.6091,132500.0
2010-05-10 11:00:00,7.71,7.8,7.68,7.79,85200.0,5.6091,5.6745,5.5872,5.6673,85200.0
2010-05-10 11:30:00,7.79,7.84,7.79,7.83,65900.0,5.6673,5.7036,5.6673,5.6964,65900.0
2010-05-10 12:00:00,7.83,7.85,7.83,7.84,27400.0,5.6964,5.7109,5.6964,5.7036,27400.0
2010-05-10 12:30:00,7.84,7.85,7.76,7.76,47200.0,5.7036,5.7109,5.6454,5.6454,47200.0
2010-05-10 13:00:00,7.76,7.76,7.67,7.72,71000.0,5.6454,5.6454,5.58,5.6163,71000.0
2010-05-10 13:30:00,7.73,7.8,7.72,7.75,56300.0,5.6236,5.6745,5.6163,5.6382,56300.0
2010-05-10 14:00:00,7.74,7.76,7.71,7.71,48900.0,5.6309,5.6454,5.6091,5.6091,48900.0
2010-05-10 14:30:00,7.72,7.72,7.71,7.71,72600.0,5.6163,5.6163,5.6091,5.6091,72600.0
2010-05-10 15:00:00,7.71,7.72,7.67,7.68,142200.0,5.6091,5.6163,5.58,5.5872,142200.0
2010-05-10 15:30:00,7.68,7.74,7.65,7.72,182400.0,5.5872,5.6309,5.5654,5.6163,182400.0
2010-05-11 09:30:00,7.56,7.69,7.47,7.48,54200.0,5.4999,5.5945,5.4345,5.4417,54200.0
2010-05-11 10:00:00,7.5,7.55,7.45,7.51,51300.0,5.4563,5.4927,5.4199,5.4636,51300.0
2010-05-11 10:30:00,7.51,7.54,7.46,7.5,40000.0,5.4636,5.4854,5.4272,5.4563,40000.0
2010-05-11 11:00:00,7.49,7.6,7.48,7.6,40000.0,5.449,5.529,5.4417,5.529,40000.0
2010-05-11 11:30:00,7.59,7.72,7.57,7.67,92500.0,5.5218,5.6163,5.5072,5.58,92500.0
2010-05-11 12:00:00,7.68,7.81,7.67,7.78,76100.0,5.5872,5.6818,5.58,5.66,76100.0
2010-05-11 12:30:00,7.77,7.92,7.77,7.88,59900.0,5.6527,5.7618,5.6527,5.7327,59900.0
2010-05-11 13:00:00,7.88,7.88,7.8,7.83,42000.0,5.7327,5.7327,5.6745,5.6964,42000.0
2010-05-11 13:30:00,7.84,7.94,7.84,7.91,62200.0,5.7036,5.7764,5.7036,5.7546,62200.0
2010-05-11 14:00:00,7.9,7.96,7.82,7.82,74600.0,5.7473,5.7909,5.6891,5.6891,74600.0
2010-05-11 14:30:00,7.8,7.81,7.73,7.76,67300.0,5.6745,5.6818,5.6236,5.6454,67300.0
2010-05-11 15:00:00,7.76,7.77,7.69,7.74,68300.0,5.6454,5.6527,5.5945,5.6309,68300.0
2010-05-11 15:30:00,7.74,7.84,7.73,7.79,87100.0,5.6309,5.7036,5.6236,5.6673,87100.0
2010-05-12 09:30:00,7.79,7.92,7.72,7.82,23600.0,5.6673,5.7618,5.6163,5.6891,23600.0
2010-05-12 10:00:00,7.82,8.01,7.8,8.0,40400.0,5.6891,5.8273,5.6745,5.82,40400.0
2010-05-12 10:30:00,8.0,8.01,7.87,7.87,66300.0,5.82,5.8273,5.7255,5.7255,66300.0
2010-05-12 11:00:00,7.87,7.92,7.85,7.9,41700.0,5.7255,5.7618,5.7109,5.7473,41700.0
2010-05-12 11:30:00,7.91,7.94,7.89,7.94,45000.0,5.7546,5.7764,5.74,5.7764,45000.0
2010-05-12 12:00:00,7.94,7.98,7.94,7.97,21200.0,5.7764,5.8055,5.7764,5.7982,21200.0
2010-05-12 12:30:00,7.98,8.0,7.95,8.0,17500.0,5.8055,5.82,5.7837,5.82,17500.0
2010-05-12 13:00:00,8.01,8.04,7.97,8.0,29700.0,5.8273,5.8491,5.7982,5.82,29700.0
2010-05-12 13:30:00,8.0,8.03,7.95,8.02,23300.0,5.82,5.8419,5.7837,5.8346,23300.0
2010-05-12 14:00:00,8.01,8.04,8.0,8.03,30000.0,5.8273,5.8491,5.82,5.8419,30000.0
2010-05-12 14:30:00,8.04,8.1,8.03,8.06,41500.0,5.8491,5.8928,5.8419,5.8637,41500.0
2010-05-12 15:00:00,8.06,8.13,8.05,8.08,59800.0,5.8637,5.9146,5.8564,5.8782,59800.0
2010-05-12 15:30:00,8.08,8.13,8.05,8.11,112200.0,5.8782,5.9146,5.8564,5.9001,112200.0
2010-05-13 09:30:00,8.11,8.15,7.99,8.01,72500.0,5.9001,5.9292,5.8128,5.8273,72500.0
2010-05-13 10:00:00,8.01,8.02,7.89,7.99,92300.0,5.8273,5.8346,5.74,5.8128,92300.0
2010-05-13 10:30:00,7.97,7.98,7.96,7.98,31200.0,5.7982,5.8055,5.7909,5.8055,31200.0
2010-05-13 11:00:00,7.98,7.98,7.91,7.94,76800.0,5.8055,5.8055,5.7546,5.7764,76800.0
2010-05-13 11:30:00,7.94,7.96,7.9,7.91,97600.0,5.7764,5.7909,5.7473,5.7546,97600.0
2010-05-13 12:00:00,7.91,7.93,7.87,7.93,52000.0,5.7546,5.7691,5.7255,5.7691,52000.0
2010-05-13 12:30:00,7.92,7.97,7.92,7.97,44700.0,5.7618,5.7982,5.7618,5.7982,44700.0
2010-05-13 13:00:00,7.97,7.99,7.96,7.98,42300.0,5.7982,5.8128,5.7909,5.8055,42300.0
2010-05-13 13:30:00,7.97,8.0,7.97,8.0,50100.0,5.7982,5.82,5.7982,5.82,50100.0
2010-05-13 14:00:00,8.0,8.0,7.92,7.92,28300.0,5.82,5.82,5.7618,5.7618,28300.0
2010-05-13 14:30:00,7.91,7.92,7.81,7.86,100300.0,5.7546,5.7618,5.6818,5.7182,100300.0
2010-05-13 15:00:00,7.87,7.91,7.68,7.75,76900.0,5.7255,5.7546,5.5872,5.6382,76900.0
2010-05-13 15:30:00,7.75,7.75,7.67,7.72,183200.0,5.6382,5.6382,5.58,5.6163,183200.0
2010-05-14 09:30:00,7.57,7.69,7.44,7.52,55200.0,5.5072,5.5945,5.4126,5.4708,55200.0
2010-05-14 10:00:00,7.51,7.58,7.43,7.56,49600.0,5.4636,5.5145,5.4054,5.4999,49600.0
2010-05-14 10:30:00,7.56,7.59,7.51,7.52,42000.0,5.4999,5.5218,5.4636,5.4708,42000.0
2010-05-14 11:00:00,7.52,7.53,7.46,7.49,108100.0,5.4708,5.4781,5.4272,5.449,108100.0
2010-05-14 11:30:00,7.49,7.52,7.47,7.5,49700.0,5.449,5.4708,5.4345,5.4563,49700.0
2010-05-14 12:00:00,7.5,7.5,7.41,7.45,61400.0,5.4563,5.4563,5.3908,5.4199,61400.0
2010-05-14 12:30:00,7.46,7.48,7.44,7.48,29100.0,5.4272,5.4417,5.4126,5.4417,29100.0
2010-05-14 13:00:00,7.48,7.5,7.46,7.46,16300.0,5.4417,5.4563,5.4272,5.4272,16300.0
2010-05-14 13:30:00,7.46,7.49,7.44,7.45,140900.0,5.4272,5.449,5.4126,5.4199,140900.0
2010-05-14 14:00:00,7.44,7.47,7.4,7.41,62100.0,5.4126,5.4345,5.3835,5.3908,62100.0
2010-05-14 14:30:00,7.41,7.44,7.35,7.35,41100.0,5.3908,5.4126,5.3472,5.3472,41100.0
2010-05-14 15:00:00,7.35,7.38,7.3,7.33,47600.0,5.3472,5.369,5.3108,5.3326,47600.0
2010-05-14 15:30:00,7.33,7.41,7.31,7.38,190800.0,5.3326,5.3908,5.3181,5.369,190800.0
2010-05-17 09:30:00,7.47,7.68,7.4,7.46,60400.0,5.4345,5.5872,5.3835,5.4272,60400.0
2010-05-17 10:00:00,7.46,7.5,7.4,7.45,22800.0,5.4272,5.4563,5.3835,5.4199,22800.0
2010-05-17 10:30:00,7.45,7.5,7.36,7.36,24000.0,5.4199,5.4563,5.3544,5.3544,24000.0
2010-05-17 11:00:00,7.36,7.36,7.14,7.18,45100.0,5.3544,5.3544,5.1944,5.2235,45100.0
2010-05-17 11:30:00,7.2,7.25,7.14,7.2,52300.0,5.238,5.2744,5.1944,5.238,52300.0
2010-05-17 12:00:00,7.19,7.2,7.05,7.13,84400.0,5.2308,5.238,5.1289,5.1871,84400.0
2010-05-17 12:30:00,7.14,7.15,7.11,7.13,40300.0,5.1944,5.2017,5.1726,5.1871,40300.0
2010-05-17 13:00:00,7.13,7.18,7.11,7.13,87100.0,5.1871,5.2235,5.1726,5.1871,87100.0
2010-05-17 13:30:00,7.13,7.14,7.07,7.11,113200.0,5.1871,5.1944,5.1435,5.1726,113200.0
2010-05-17 14:00:00,7.12,7.16,7.1,7.12,38000.0,5.1798,5.2089,5.1653,5.1798,38000.0
2010-05-17 14:30:00,7.13,7.29,7.1,7.29,108800.0,5.1871,5.3035,5.1653,5.3035,108800.0
2010-05-17 15:00:00,7.3,7.34,7.26,7.26,97200.0,5.3108,5.3399,5.2817,5.2817,97200.0
2010-05-17 15:30:00,7.26,7.46,7.26,7.43,210600.0,5.2817,5.4272,5.2817,5.4054,210600.0
2010-05-18 09:30:00,7.61,7.61,7.49,7.51,58200.0,5.5363,5.5363,5.449,5.4636,58200.0
2010-05-18 10:00:00,7.51,7.52,7.43,7.47,29200.0,5.4636,5.4708,5.4054,5.4345,29200.0
2010-05-18 10:30:00,7.45,7.47,7.3,7.39,33500.0,5.4199,5.4345,5.3108,5.3763,33500.0
2010-05-18 11:00:00,7.39,7.43,7.34,7.42,17400.0,5.3763,5.4054,5.3399,5.3981,17400.0
2010-05-18 11:30:00,7.42,7.42,7.29,7.3,21500.0,5.3981,5.3981,5.3035,5.3108,21500.0
2010-05-18 12:00:00,7.3,7.33,7.19,7.29,66200.0,5.3108,5.3326,5.2308,5.3035,66200.0
2010-05-18 12:30:00,7.28,7.33,7.23,7.23,16900.0,5.2962,5.3326,5.2599,5.2599,16900.0
2010-05-18 13:00:00,7.23,7.25,7.13,7.19,59900.0,5.2599,5.2744,5.1871,5.2308,59900.0
2010-05-18 13:30:00,7.2,7.2,7.1,7.12,39900.0,5.238,5.238,5.1653,5.1798,39900.0
2010-05-18 14:00:00,7.11,7.14,7.04,7.05,91500.0,5.1726,5.1944,5.1216,5.1289,91500.0
2010-05-18 14:30:00,7.05,7.06,6.98,7.02,132900.0,5.1289,5.1362,5.078,5.1071,132900.0
2010-05-18 15:00:00,7.02,7.08,6.94,6.94,113900.0,5.1071,5.1507,5.0489,5.0489,113900.0
2010-05-18 15:30:00,6.94,7.04,6.92,7.0,149200.0,5.0489,5.1216,5.0343,5.0925,149200.0
2010-05-19 09:30:00,6.88,7.1,6.88,6.99,86800.0,5.0052,5.1653,5.0052,5.0853,86800.0
2010-05-19 10:00:00,6.99,7.0,6.7,6.76,108500.0,5.0853,5.0925,4.8743,4.9179,108500.0
2010-05-19 10:30:00,6.75,6.8,6.66,6.68,162200.0,4.9107,4.947,4.8452,4.8597,162200.0
2010-05-19 11:00:00,6.69,6.75,6.64,6.67,84200.0,4.867,4.9107,4.8306,4.8525,84200.0
2010-05-19 11:30:00,6.67,6.68,6.56,6.64,115800.0,4.8525,4.8597,4.7724,4.8306,115800.0
2010-05-19 12:00:00,6.65,6.78,6.65,6.76,38000.0,4.8379,4.9325,4.8379,4.9179,38000.0
2010-05-19 12:30:00,6.76,6.76,6.59,6.75,74300.0,4.9179,4.9179,4.7943,4.9107,74300.0
2010-05-19 13:00:00,6.76,6.82,6.73,6.79,72300.0,4.9179,4.9616,4.8961,4.9398,72300.0
2010-05-19 13:30:00,6.77,6.8,6.73,6.76,65100.0,4.9252,4.947,4.8961,4.9179,65100.0
2010-05-19 14:00:00,6.76,6.81,6.69,6.74,60700.0,4.9179,4.9543,4.867,4.9034,60700.0
2010-05-19 14:30:00,6.75,6.82,6.69,6.78,64200.0,4.9107,4.9616,4.867,4.9325,64200.0
2010-05-19 15:00:00,6.79,6.88,6.77,6.86,131600.0,4.9398,5.0052,4.9252,4.9907,131600.0
2010-05-19 15:30:00,6.87,6.95,6.82,6.93,257200.0,4.998,5.0562,4.9616,5.0416,257200.0
2010-05-20 09:30:00,6.64,6.72,6.57,6.61,39500.0,4.8306,4.8888,4.7797,4.8088,39500.0
2010-05-20 10:00:00,6.61,6.64,6.49,6.53,135600.0,4.8088,4.8306,4.7215,4.7506,135600.0
2010-05-20 10:30:00,6.53,6.57,6.46,6.46,76500.0,4.7506,4.7797,4.6997,4.6997,76500.0
2010-05-20 11:00:00,6.46,6.65,6.46,6.64,108200.0,4.6997,4.8379,4.6997,4.8306,108200.0
2010-05-20 11:30:00,6.63,6.63,6.5,6.5,39300.0,4.8234,4.8234,4.7288,4.7288,39300.0
2010-05-20 12:00:00,6.5,6.52,6.46,6.48,62200.0,4.7288,4.7433,4.6997,4.7142,62200.0
2010-05-20 12:30:00,6.47,6.48,6.36,6.37,39300.0,4.707,4.7142,4.6269,4.6342,39300.0
2010-05-20 13:00:00,6.37,6.47,6.34,6.43,69300.0,4.6342,4.707,4.6124,4.6779,69300.0
2010-05-20 13:30:00,6.42,6.5,6.42,6.49,63500.0,4.6706,4.7288,4.6706,4.7215,63500.0
2010-05-20 14:00:00,6.49,6.6,6.44,6.59,130500.0,4.7215,4.8015,4.6851,4.7943,130500.0
2010-05-20 14:30:00,6.59,6.75,6.59,6.63,123900.0,4.7943,4.9107,4.7943,4.8234,123900.0
2010-05-20 15:00:00,6.63,6.67,6.59,6.62,159000.0,4.8234,4.8525,4.7943,4.8161,159000.0
2010-05-20 15:30:00,6.62,6.66,6.45,6.46,219400.0,4.8161,4.8452,4.6924,4.6997,219400.0
2010-05-21 09:30:00,6.3,6.37,6.13,6.24,260800.0,4.5833,4.6342,4.4596,4.5396,260800.0
2010-05-21 10:00:00,6.24,6.34,6.21,6.25,110500.0,4.5396,4.6124,4.5178,4.5469,110500.0
2010-05-21 10:30:00,6.25,6.33,6.21,6.27,103600.0,4.5469,4.6051,4.5178,4.5615,103600.0
2010-05-21 11:00:00,6.27,6.45,6.27,6.4,89200.0,4.5615,4.6924,4.5615,4.656,89200.0
2010-05-21 11:30:00,6.4,6.5,6.38,6.46,91900.0,4.656,4.7288,4.6415,4.6997,91900.0
2010-05-21 12:00:00,6.46,6.47,6.39,6.45,107000.0,4.6997,4.707,4.6488,4.6924,107000.0
2010-05-21 12:30:00,6.45,6.56,6.44,6.54,64200.0,4.6924,4.7724,4.6851,4.7579,64200.0
2010-05-21 13:00:00,6.53,6.55,6.46,6.49,24200.0,4.7506,4.7652,4.6997,4.7215,24200.0
2010-05-21 13:30:00,6.49,6.55,6.48,6.54,28900.0,4.7215,4.7652,4.7142,4.7579,28900.0
2010-05-21 14:00:00,6.54,6.57,6.44,6.47,45200.0,4.7579,4.7797,4.6851,4.707,45200.0
2010-05-21 14:30:00,6.48,6.5,6.37,6.4,47100.0,4.7142,4.7288,4.6342,4.656,47100.0
2010-05-21 15:00:00,6.39,6.43,6.35,6.39,58800.0,4.6488,4.6779,4.6197,4.6488,58800.0
2010-05-21 15:30:00,6.39,6.55,6.36,6.54,140800.0,4.6488,4.7652,4.6269,4.7579,140800.0
2010-05-24 09:30:00,6.52,6.57,6.37,6.48,37700.0,4.7433,4.7797,4.6342,4.7142,37700.0
2010-05-24 10:00:00,6.48,6.62,6.48,6.55,45600.0,4.7142,4.8161,4.7142,4.7652,45600.0
2010-05-24 10:30:00,6.55,6.68,6.55,6.56,27900.0,4.7652,4.8597,4.7652,4.7724,27900.0
2010-05-24 11:00:00,6.56,6.56,6.48,6.49,18800.0,4.7724,4.7724,4.7142,4.7215,18800.0
2010-05-24 11:30:00,6.49,6.6,6.47,6.58,18300.0,4.7215,4.8015,4.707,4.787,18300.0
2010-05-24 12:00:00,6.57,6.64,6.56,6.6,27500.0,4.7797,4.8306,4.7724,4.8015,27500.0
2010-05-24 12:30:00,6.6,6.61,6.54,6.55,11900.0,4.8015,4.8088,4.7579,4.7652,11900.0
2010-05-24 13:00:00,6.54,6.55,6.47,6.47,15500.0,4.7579,4.7652,4.707,4.707,15500.0
2010-05-24 13:30:00,6.48,6.49,6.43,6.45,32300.0,4.7142,4.7215,4.6779,4.6924,32300.0
2010-05-24 14:00:00,6.45,6.49,6.45,6.46,24000.0,4.6924,4.7215,4.6924,4.6997,24000.0
2010-05-24 14:30:00,6.46,6.49,6.38,6.42,90900.0,4.6997,4.7215,4.6415,4.6706,90900.0
2010-05-24 15:00:00,6.42,6.44,6.38,6.39,43500.0,4.6706,4.6851,4.6415,4.6488,43500.0
2010-05-24 15:30:00,6.39,6.47,6.39,6.4,199900.0,4.6488,4.707,4.6488,4.656,199900.0
2010-05-25 09:30:00,6.13,6.23,6.03,6.03,56700.0,4.4596,4.5324,4.3869,4.3869,56700.0
2010-05-25 10:00:00,6.05,6.16,6.03,6.1,57300.0,4.4014,4.4814,4.3869,4.4378,57300.0
2010-05-25 10:30:00,6.09,6.13,6.01,6.09,84300.0,4.4305,4.4596,4.3723,4.4305,84300.0
2010-05-25 11:00:00,6.09,6.13,6.01,6.1,59500.0,4.4305,4.4596,4.3723,4.4378,59500.0
2010-05-25 11:30:00,6.11,6.17,6.06,6.15,50800.0,4.4451,4.4887,4.4087,4.4742,50800.0
2010-05-25 12:00:00,6.15,6.22,6.15,6.18,41200.0,4.4742,4.5251,4.4742,4.496,41200.0
2010-05-25 12:30:00,6.18,6.25,6.16,6.24,37300.0,4.496,4.5469,4.4814,4.5396,37300.0
2010-05-25 13:00:00,6.24,6.25,6.18,6.22,42800.0,4.5396,4.5469,4.496,4.5251,42800.0
2010-05-25 13:30:00,6.21,6.22,6.18,6.2,37100.0,4.5178,4.5251,4.496,4.5105,37100.0
2010-05-25 14:00:00,6.21,6.26,6.21,6.24,34800.0,4.5178,4.5542,4.5178,4.5396,34800.0
2010-05-25 14:30:00,6.24,6.36,6.23,6.31,98500.0,4.5396,4.6269,4.5324,4.5906,98500.0
2010-05-25 15:00:00,6.31,6.45,6.31,6.44,158100.0,4.5906,4.6924,4.5906,4.6851,158100.0
2010-05-25 15:30:00,6.44,6.52,6.4,6.46,261100.0,4.6851,4.7433,4.656,4.6997,261100.0
2010-05-26 09:30:00,6.55,6.76,6.48,6.75,91600.0,4.7652,4.9179,4.7142,4.9107,91600.0
2010-05-26 10:00:00,6.76,6.81,6.68,6.69,71000.0,4.9179,4.9543,4.8597,4.867,71000.0
2010-05-26 10:30:00,6.68,6.69,6.59,6.59,33300.0,4.8597,4.867,4.7943,4.7943,33300.0
2010-05-26 11:00:00,6.59,6.65,6.57,6.58,31500.0,4.7943,4.8379,4.7797,4.787,31500.0
2010-05-26 11:30:00,6.57,6.63,6.55,6.59,45400.0,4.7797,4.8234,4.7652,4.7943,45400.0
2010-05-26 12:00:00,6.59,6.63,6.59,6.6,22000.0,4.7943,4.8234,4.7943,4.8015,22000.0
2010-05-26 12:30:00,6.6,6.62,6.55,6.6,47200.0,4.8015,4.8161,4.7652,4.8015,47200.0
2010-05-26 13:00:00,6.61,6.61,6.59,6.6,23800.0,4.8088,4.8088,4.7943,4.8015,23800.0
2010-05-26 13:30:00,6.6,6.63,6.58,6.6,41600.0,4.8015,4.8234,4.787,4.8015,41600.0
2010-05-26 14:00:00,6.6,6.61,6.57,6.59,57800.0,4.8015,4.8088,4.7797,4.7943,57800.0
2010-05-26 14:30:00,6.59,6.59,6.47,6.51,87200.0,4.7943,4.7943,4.707,4.7361,87200.0
2010-05-26 15:00:00,6.51,6.52,6.4,6.43,143000.0,4.7361,4.7433,4.656,4.6779,143000.0
2010-05-26 15:30:00,6.43,6.49,6.32,6.36,484400.0,4.6779,4.7215,4.5978,4.6269,484400.0
2010-05-27 09:30:00,6.58,6.61,6.47,6.53,45500.0,4.787,4.8088,4.707,4.7506,45500.0
2010-05-27 10:00:00,6.53,6.63,6.48,6.59,60000.0,4.7506,4.8234,4.7142,4.7943,60000.0
2010-05-27 10:30:00,6.6,6.65,6.57,6.57,33200.0,4.8015,4.8379,4.7797,4.7797,33200.0
2010-05-27 11:00:00,6.57,6.62,6.56,6.62,48300.0,4.7797,4.8161,4.7724,4.8161,48300.0
2010-05-27 11:30:00,6.63,6.65,6.59,6.64,29700.0,4.8234,4.8379,4.7943,4.8306,29700.0
2010-05-27 12:00:00,6.65,6.72,6.62,6.69,34800.0,4.8379,4.8888,4.8161,4.867,34800.0
2010-05-27 12:30:00,6.69,6.7,6.66,6.66,33500.0,4.867,4.8743,4.8452,4.8452,33500.0
2010-05-27 13:00:00,6.66,6.66,6.61,6.63,20400.0,4.8452,4.8452,4.8088,4.8234,20400.0
2010-05-27 13:30:00,6.63,6.67,6.63,6.66,21400.0,4.8234,4.8525,4.8234,4.8452,21400.0
2010-05-27 14:00:00,6.66,6.74,6.65,6.71,60000.0,4.8452,4.9034,4.8379,4.8816,60000.0
2010-05-27 14:30:00,6.72,6.75,6.71,6.73,24700.0,4.8888,4.9107,4.8816,4.8961,24700.0
2010-05-27 15:00:00,6.73,6.79,6.73,6.74,78000.0,4.8961,4.9398,4.8961,4.9034,78000.0
2010-05-27 15:30:00,6.75,6.8,6.72,6.8,209000.0,4.9107,4.947,4.8888,4.947,209000.0
2010-05-28 09:30:00,6.75,6.78,6.67,6.78,24600.0,4.9107,4.9325,4.8525,4.9325,24600.0
2010-05-28 10:00:00,6.79,6.89,6.79,6.83,31700.0,4.9398,5.0125,4.9398,4.9689,31700.0
2010-05-28 10:30:00,6.82,6.87,6.73,6.77,35500.0,4.9616,4.998,4.8961,4.9252,35500.0
2010-05-28 11:00:00,6.76,6.78,6.69,6.73,71900.0,4.9179,4.9325,4.867,4.8961,71900.0
2010-05-28 11:30:00,6.72,6.78,6.71,6.71,50700.0,4.8888,4.9325,4.8816,4.8816,50700.0
2010-05-28 12:00:00,6.72,6.74,6.71,6.74,16100.0,4.8888,4.9034,4.8816,4.9034,16100.0
2010-05-28 12:30:00,6.73,6.74,6.6,6.63,56700.0,4.8961,4.9034,4.8015,4.8234,56700.0
2010-05-28 13:00:00,6.63,6.67,6.63,6.67,31700.0,4.8234,4.8525,4.8234,4.8525,31700.0
2010-05-28 13:30:00,6.67,6.67,6.6,6.61,52500.0,4.8525,4.8525,4.8015,4.8088,52500.0
2010-05-28 14:00:00,6.61,6.61,6.59,6.61,36000.0,4.8088,4.8088,4.7943,4.8088,36000.0
2010-05-28 14:30:00,6.6,6.7,6.59,6.62,33200.0,4.8015,4.8743,4.7943,4.8161,33200.0
2010-05-28 15:00:00,6.62,6.76,6.61,6.76,55100.0,4.8161,4.9179,4.8088,4.9179,55100.0
2010-05-28 15:30:00,6.75,6.77,6.66,6.67,180700.0,4.9107,4.9252,4.8452,4.8525,180700.0
2010-06-01 09:30:00,6.61,6.61,6.5,6.52,33300.0,4.8088,4.8088,4.7288,4.7433,33300.0
2010-06-01 10:00:00,6.53,6.63,6.53,6.56,26000.0,4.7506,4.8234,4.7506,4.7724,26000.0
2010-06-01 10:30:00,6.57,6.62,6.57,6.58,36700.0,4.7797,4.8161,4.7797,4.787,36700.0
2010-06-01 11:00:00,6.57,6.57,6.48,6.53,27700.0,4.7797,4.7797,4.7142,4.7506,27700.0
2010-06-01 11:30:00,6.54,6.54,6.43,6.44,39400.0,4.7579,4.7579,4.6779,4.6851,39400.0
2010-06-01 12:00:00,6.44,6.49,6.43,6.48,18500.0,4.6851,4.7215,4.6779,4.7142,18500.0
2010-06-01 12:30:00,6.48,6.5,6.39,6.39,15700.0,4.7142,4.7288,4.6488,4.6488,15700.0
2010-06-01 13:00:00,6.39,6.53,6.38,6.52,29800.0,4.6488,4.7506,4.6415,4.7433,29800.0
2010-06-01 13:30:00,6.53,6.53,6.47,6.48,29300.0,4.7506,4.7506,4.707,4.7142,29300.0
2010-06-01 14:00:00,6.46,6.52,6.45,6.5,36100.0,4.6997,4.7433,4.6924,4.7288,36100.0
2010-06-01 14:30:00,6.5,6.56,6.49,6.52,24400.0,4.7288,4.7724,4.7215,4.7433,24400.0
2010-06-01 15:00:00,6.53,6.53,6.4,6.41,60200.0,4.7506,4.7506,4.656,4.6633,60200.0
2010-06-01 15:30:00,6.4,6.44,6.35,6.36,139000.0,4.656,4.6851,4.6197,4.6269,139000.0
2010-06-02 09:30:00,6.38,6.38,6.2,6.24,52200.0,4.6415,4.6415,4.5105,4.5396,52200.0
2010-06-02 10:00:00,6.25,6.28,6.2,6.22,39600.0,4.5469,4.5687,4.5105,4.5251,39600.0
2010-06-02 10:30:00,6.22,6.24,6.18,6.2,22900.0,4.5251,4.5396,4.496,4.5105,22900.0
2010-06-02 11:00:00,6.2,6.24,6.2,6.24,24100.0,4.5105,4.5396,4.5105,4.5396,24100.0
2010-06-02 11:30:00,6.24,6.3,6.23,6.29,51400.0,4.5396,4.5833,4.5324,4.576,51400.0
2010-06-02 12:00:00,6.29,6.3,6.27,6.29,22200.0,4.576,4.5833,4.5615,4.576,22200.0
2010-06-02 12:30:00,6.29,6.31,6.28,6.3,32400.0,4.576,4.5906,4.5687,4.5833,32400.0
2010-06-02 13:00:00,6.3,6.31,6.29,6.29,29300.0,4.5833,4.5906,4.576,4.576,29300.0
2010-06-02 13:30:00,6.29,6.3,6.25,6.25,15000.0,4.576,4.5833,4.5469,4.5469,15000.0
2010-06-02 14:00:00,6.26,6.26,6.21,6.21,56100.0,4.5542,4.5542,4.5178,4.5178,56100.0
2010-06-02 14:30:00,6.22,6.3,6.21,6.3,58500.0,4.5251,4.5833,4.5178,4.5833,58500.0
2010-06-02 15:00:00,6.29,6.38,6.27,6.37,80700.0,4.576,4.6415,4.5615,4.6342,80700.0
2010-06-02 15:30:00,6.37,6.4,6.33,6.39,138900.0,4.6342,4.656,4.6051,4.6488,138900.0
2010-06-03 09:30:00,6.49,6.55,6.36,6.51,45100.0,4.7215,4.7652,4.6269,4.7361,45100.0
2010-06-03 10:00:00,6.49,6.49,6.34,6.34,29000.0,4.7215,4.7215,4.6124,4.6124,29000.0
2010-06-03 10:30:00,6.33,6.47,6.32,6.47,24800.0,4.6051,4.707,4.5978,4.707,24800.0
2010-06-03 11:00:00,6.48,6.54,6.45,6.47,26900.0,4.7142,4.7579,4.6924,4.707,26900.0
2010-06-03 11:30:00,6.47,6.5,6.44,6.47,18900.0,4.707,4.7288,4.6851,4.707,18900.0
2010-06-03 12:00:00,6.46,6.46,6.35,6.36,43200.0,4.6997,4.6997,4.6197,4.6269,43200.0
2010-06-03 12:30:00,6.36,6.37,6.32,6.33,16700.0,4.6269,4.6342,4.5978,4.6051,16700.0
2010-06-03 13:00:00,6.34,6.35,6.28,6.28,31200.0,4.6124,4.6197,4.5687,4.5687,31200.0
2010-06-03 13:30:00,6.29,6.33,6.28,6.28,80100.0,4.576,4.6051,4.5687,4.5687,80100.0
2010-06-03 14:00:00,6.28,6.41,6.27,6.39,81100.0,4.5687,4.6633,4.5615,4.6488,81100.0
2010-06-03 14:30:00,6.4,6.45,6.39,6.42,85000.0,4.656,4.6924,4.6488,4.6706,85000.0
2010-06-03 15:00:00,6.41,6.44,6.35,6.44,62700.0,4.6633,4.6851,4.6197,4.6851,62700.0
2010-06-03 15:30:00,6.44,6.47,6.34,6.37,165300.0,4.6851,4.707,4.6124,4.6342,165300.0
2010-06-04 09:30:00,6.18,6.23,6.11,6.15,46300.0,4.496,4.5324,4.4451,4.4742,46300.0
2010-06-04 10:00:00,6.14,6.15,6.1,6.13,49000.0,4.4669,4.4742,4.4378,4.4596,49000.0
2010-06-04 10:30:00,6.12,6.14,6.05,6.08,52300.0,4.4523,4.4669,4.4014,4.4232,52300.0
2010-06-04 11:00:00,6.08,6.09,6.03,6.03,57600.0,4.4232,4.4305,4.3869,4.3869,57600.0
2010-06-04 11:30:00,6.03,6.08,6.01,6.07,55500.0,4.3869,4.4232,4.3723,4.416,55500.0
2010-06-04 12:00:00,6.06,6.06,6.0,6.02,41900.0,4.4087,4.4087,4.365,4.3796,41900.0
2010-06-04 12:30:00,6.01,6.02,5.97,6.0,58100.0,4.3723,4.3796,4.3432,4.365,58100.0
2010-06-04 13:00:00,5.99,6.0,5.98,5.99,53600.0,4.3578,4.365,4.3505,4.3578,53600.0
2010-06-04 13:30:00,5.98,6.0,5.94,5.95,71100.0,4.3505,4.365,4.3214,4.3287,71100.0
2010-06-04 14:00:00,5.94,5.97,5.93,5.96,55200.0,4.3214,4.3432,4.3141,4.3359,55200.0
2010-06-04 14:30:00,5.95,5.96,5.84,5.84,101500.0,4.3287,4.3359,4.2486,4.2486,101500.0
2010-06-04 15:00:00,5.84,5.88,5.81,5.81,132100.0,4.2486,4.2777,4.2268,4.2268,132100.0
2010-06-04 15:30:00,5.82,5.83,5.72,5.77,336200.0,4.2341,4.2413,4.1613,4.1977,336200.0
2010-06-07 09:30:00,5.82,5.87,5.66,5.81,55900.0,4.2341,4.2705,4.1177,4.2268,55900.0
2010-06-07 10:00:00,5.81,5.89,5.79,5.84,38900.0,4.2268,4.285,4.2122,4.2486,38900.0
2010-06-07 10:30:00,5.83,5.83,5.62,5.62,48300.0,4.2413,4.2413,4.0886,4.0886,48300.0
2010-06-07 11:00:00,5.63,5.67,5.56,5.58,99600.0,4.0958,4.1249,4.0449,4.0595,99600.0
2010-06-07 11:30:00,5.59,5.64,5.58,5.63,60900.0,4.0667,4.1031,4.0595,4.0958,60900.0
2010-06-07 12:00:00,5.63,5.7,5.63,5.65,38800.0,4.0958,4.1468,4.0958,4.1104,38800.0
2010-06-07 12:30:00,5.65,5.7,5.65,5.68,63400.0,4.1104,4.1468,4.1104,4.1322,63400.0
2010-06-07 13:00:00,5.68,5.68,5.63,5.67,55500.0,4.1322,4.1322,4.0958,4.1249,55500.0
2010-06-07 13:30:00,5.68,5.7,5.6,5.6,57500.0,4.1322,4.1468,4.074,4.074,57500.0
2010-06-07 14:00:00,5.6,5.64,5.6,5.62,106700.0,4.074,4.1031,4.074,4.0886,106700.0
2010-06-07 14:30:00,5.62,5.64,5.56,5.61,190200.0,4.0886,4.1031,4.0449,4.0813,190200.0
2010-06-07 15:00:00,5.61,5.63,5.55,5.55,111500.0,4.0813,4.0958,4.0376,4.0376,111500.0
2010-06-07 15:30:00,5.55,5.56,5.46,5.47,278800.0,4.0376,4.0449,3.9722,3.9794,278800.0
2010-06-08 09:30:00,5.5,5.69,5.41,5.42,78300.0,4.0013,4.1395,3.9358,3.9431,78300.0
2010-06-08 10:00:00,5.43,5.46,5.31,5.35,97800.0,3.9503,3.9722,3.863,3.8921,97800.0
2010-06-08 10:30:00,5.35,5.36,5.24,5.26,79900.0,3.8921,3.8994,3.8121,3.8267,79900.0
2010-06-08 11:00:00,5.26,5.27,5.16,5.23,220800.0,3.8267,3.8339,3.7539,3.8048,220800.0
2010-06-08 11:30:00,5.23,5.4,5.23,5.37,114100.0,3.8048,3.9285,3.8048,3.9067,114100.0
2010-06-08 12:00:00,5.38,5.39,5.3,5.32,79400.0,3.914,3.9212,3.8558,3.8703,79400.0
2010-06-08 12:30:00,5.32,5.42,5.31,5.41,56700.0,3.8703,3.9431,3.863,3.9358,56700.0
2010-06-08 13:00:00,5.41,5.42,5.34,5.36,37900.0,3.9358,3.9431,3.8849,3.8994,37900.0
2010-06-08 13:30:00,5.36,5.36,5.26,5.29,73800.0,3.8994,3.8994,3.8267,3.8485,73800.0
2010-06-08 14:00:00,5.3,5.36,5.23,5.35,98800.0,3.8558,3.8994,3.8048,3.8921,98800.0
2010-06-08 14:30:00,5.35,5.41,5.29,5.3,138200.0,3.8921,3.9358,3.8485,3.8558,138200.0
2010-06-08 15:00:00,5.3,5.34,5.26,5.33,153300.0,3.8558,3.8849,3.8267,3.8776,153300.0
2010-06-08 15:30:00,5.34,5.41,5.34,5.36,304300.0,3.8849,3.9358,3.8849,3.8994,304300.0
2010-06-09 09:30:00,5.46,5.5,5.39,5.48,61500.0,3.9722,4.0013,3.9212,3.9867,61500.0
2010-06-09 10:00:00,5.48,5.49,5.4,5.4,68400.0,3.9867,3.994,3.9285,3.9285,68400.0
2010-06-09 10:30:00,5.41,5.41,5.29,5.38,105200.0,3.9358,3.9358,3.8485,3.914,105200.0
2010-06-09 11:00:00,5.39,5.47,5.37,5.47,95600.0,3.9212,3.9794,3.9067,3.9794,95600.0
2010-06-09 11:30:00,5.46,5.5,5.44,5.48,104400.0,3.9722,4.0013,3.9576,3.9867,104400.0
2010-06-09 12:00:00,5.48,5.52,5.47,5.49,45200.0,3.9867,4.0158,3.9794,3.994,45200.0
2010-06-09 12:30:00,5.49,5.51,5.46,5.47,29300.0,3.994,4.0085,3.9722,3.9794,29300.0
2010-06-09 13:00:00,5.47,5.49,5.46,5.47,30200.0,3.9794,3.994,3.9722,3.9794,30200.0
2010-06-09 13:30:00,5.48,5.49,5.46,5.48,54900.0,3.9867,3.994,3.9722,3.9867,54900.0
2010-06-09 14:00:00,5.48,5.49,5.42,5.49,93100.0,3.9867,3.994,3.9431,3.994,93100.0
2010-06-09 14:30:00,5.49,5.5,5.43,5.43,92000.0,3.994,4.0013,3.9503,3.9503,92000.0
2010-06-09 15:00:00,5.42,5.47,5.36,5.43,109600.0,3.9431,3.9794,3.8994,3.9503,109600.0
2010-06-09 15:30:00,5.44,5.45,5.36,5.4,140300.0,3.9576,3.9649,3.8994,3.9285,140300.0
2010-06-10 09:30:00,5.54,5.61,5.46,5.53,69600.0,4.0304,4.0813,3.9722,4.0231,69600.0
2010-06-10 10:00:00,5.54,5.58,5.5,5.53,83400.0,4.0304,4.0595,4.0013,4.0231,83400.0
2010-06-10 10:30:00,5.53,5.59,5.53,5.56,72900.0,4.0231,4.0667,4.0231,4.0449,72900.0
2010-06-10 11:00:00,5.57,5.61,5.56,5.58,59000.0,4.0522,4.0813,4.0449,4.0595,59000.0
2010-06-10 11:30:00,5.58,5.67,5.57,5.64,138500.0,4.0595,4.1249,4.0522,4.1031,138500.0
2010-06-10 12:00:00,5.64,5.65,5.53,5.56,317200.0,4.1031,4.1104,4.0231,4.0449,317200.0
2010-06-10 12:30:00,5.56,5.6,5.54,5.55,97900.0,4.0449,4.074,4.0304,4.0376,97900.0
2010-06-10 13:00:00,5.55,5.55,5.52,5.54,371300.0,4.0376,4.0376,4.0158,4.0304,371300.0
2010-06-10 13:30:00,5.55,5.58,5.53,5.57,130800.0,4.0376,4.0595,4.0231,4.0522,130800.0
2010-06-10 14:00:00,5.57,5.62,5.55,5.62,48500.0,4.0522,4.0886,4.0376,4.0886,48500.0
2010-06-10 14:30:00,5.61,5.73,5.61,5.68,92900.0,4.0813,4.1686,4.0813,4.1322,92900.0
2010-06-10 15:00:00,5.68,5.72,5.68,5.7,86200.0,4.1322,4.1613,4.1322,4.1468,86200.0
2010-06-10 15:30:00,5.7,5.71,5.65,5.7,214600.0,4.1468,4.154,4.1104,4.1468,214600.0
2010-06-11 09:30:00,5.59,5.78,5.48,5.78,82500.0,4.0667,4.205,3.9867,4.205,82500.0
2010-06-11 10:00:00,5.79,5.84,5.74,5.74,40300.0,4.2122,4.2486,4.1759,4.1759,40300.0
2010-06-11 10:30:00,5.74,5.78,5.65,5.65,39300.0,4.1759,4.205,4.1104,4.1104,39300.0
2010-06-11 11:00:00,5.65,5.66,5.6,5.64,44000.0,4.1104,4.1177,4.074,4.1031,44000.0
2010-06-11 11:30:00,5.64,5.7,5.64,5.68,30000.0,4.1031,4.1468,4.1031,4.1322,30000.0
2010-06-11 12:00:00,5.69,5.7,5.62,5.65,32900.0,4.1395,4.1468,4.0886,4.1104,32900.0
2010-06-11 12:30:00,5.65,5.68,5.62,5.68,21000.0,4.1104,4.1322,4.0886,4.1322,21000.0
2010-06-11 13:00:00,5.68,5.73,5.67,5.72,18700.0,4.1322,4.1686,4.1249,4.1613,18700.0
2010-06-11 13:30:00,5.71,5.72,5.65,5.68,27100.0,4.154,4.1613,4.1104,4.1322,27100.0
2010-06-11 14:00:00,5.68,5.71,5.64,5.65,21400.0,4.1322,4.154,4.1031,4.1104,21400.0
2010-06-11 14:30:00,5.65,5.71,5.65,5.67,25200.0,4.1104,4.154,4.1104,4.1249,25200.0
2010-06-11 15:00:00,5.68,5.71,5.65,5.7,54300.0,4.1322,4.154,4.1104,4.1468,54300.0
2010-06-11 15:30:00,5.69,5.78,5.69,5.78,174200.0,4.1395,4.205,4.1395,4.205,174200.0
2010-06-14 09:30:00,5.8,5.9,5.8,5.84,68600.0,4.2195,4.2923,4.2195,4.2486,68600.0
2010-06-14 10:00:00,5.84,5.95,5.84,5.95,44700.0,4.2486,4.3287,4.2486,4.3287,44700.0
2010-06-14 10:30:00,5.96,6.06,5.96,6.06,53900.0,4.3359,4.4087,4.3359,4.4087,53900.0
2010-06-14 11:00:00,6.05,6.16,6.05,6.13,91800.0,4.4014,4.4814,4.4014,4.4596,91800.0
2010-06-14 11:30:00,6.13,6.15,6.1,6.11,34400.0,4.4596,4.4742,4.4378,4.4451,34400.0
2010-06-14 12:00:00,6.11,6.11,6.06,6.1,57200.0,4.4451,4.4451,4.4087,4.4378,57200.0
2010-06-14 12:30:00,6.09,6.1,6.07,6.07,35500.0,4.4305,4.4378,4.416,4.416,35500.0
2010-06-14 13:00:00,6.07,6.12,6.07,6.12,40500.0,4.416,4.4523,4.416,4.4523,40500.0
2010-06-14 13:30:00,6.12,6.12,6.05,6.05,36500.0,4.4523,4.4523,4.4014,4.4014,36500.0
2010-06-14 14:00:00,6.05,6.08,6.0,6.03,102500.0,4.4014,4.4232,4.365,4.3869,102500.0
2010-06-14 14:30:00,6.03,6.1,6.02,6.09,86300.0,4.3869,4.4378,4.3796,4.4305,86300.0
2010-06-14 15:00:00,6.08,6.1,6.05,6.08,45500.0,4.4232,4.4378,4.4014,4.4232,45500.0
2010-06-14 15:30:00,6.09,6.09,5.97,6.01,135000.0,4.4305,4.4305,4.3432,4.3723,135000.0
2010-06-15 09:30:00,6.1,6.13,6.0,6.11,47600.0,4.4378,4.4596,4.365,4.4451,47600.0
2010-06-15 10:00:00,6.1,6.11,6.05,6.1,28700.0,4.4378,4.4451,4.4014,4.4378,28700.0
2010-06-15 10:30:00,6.09,6.13,6.05,6.1,45200.0,4.4305,4.4596,4.4014,4.4378,45200.0
2010-06-15 11:00:00,6.1,6.16,6.07,6.16,42400.0,4.4378,4.4814,4.416,4.4814,42400.0
2010-06-15 11:30:00,6.15,6.17,6.14,6.16,19900.0,4.4742,4.4887,4.4669,4.4814,19900.0
2010-06-15 12:00:00,6.16,6.18,6.1,6.14,115500.0,4.4814,4.496,4.4378,4.4669,115500.0
2010-06-15 12:30:00,6.14,6.16,6.14,6.16,26000.0,4.4669,4.4814,4.4669,4.4814,26000.0
2010-06-15 13:00:00,6.15,6.18,6.14,6.17,19400.0,4.4742,4.496,4.4669,4.4887,19400.0
2010-06-15 13:30:00,6.18,6.18,6.15,6.16,16800.0,4.496,4.496,4.4742,4.4814,16800.0
2010-06-15 14:00:00,6.16,6.24,6.15,6.21,36400.0,4.4814,4.5396,4.4742,4.5178,36400.0
2010-06-15 14:30:00,6.22,6.23,6.21,6.22,45100.0,4.5251,4.5324,4.5178,4.5251,45100.0
2010-06-15 15:00:00,6.22,6.29,6.22,6.28,42200.0,4.5251,4.576,4.5251,4.5687,42200.0
2010-06-15 15:30:00,6.28,6.34,6.27,6.29,190500.0,4.5687,4.6124,4.5615,4.576,190500.0
2010-06-16 09:30:00,6.16,6.3,6.1,6.29,87700.0,4.4814,4.5833,4.4378,4.576,87700.0
2010-06-16 10:00:00,6.29,6.32,6.25,6.25,55900.0,4.576,4.5978,4.5469,4.5469,55900.0
2010-06-16 10:30:00,6.25,6.3,6.22,6.29,40600.0,4.5469,4.5833,4.5251,4.576,40600.0
2010-06-16 11:00:00,6.29,6.33,6.25,6.31,54000.0,4.576,4.6051,4.5469,4.5906,54000.0
2010-06-16 11:30:00,6.3,6.31,6.25,6.25,49500.0,4.5833,4.5906,4.5469,4.5469,49500.0
2010-06-16 12:00:00,6.25,6.3,6.25,6.29,48800.0,4.5469,4.5833,4.5469,4.576,48800.0
2010-06-16 12:30:00,6.28,6.28,6.25,6.26,28300.0,4.5687,4.5687,4.5469,4.5542,28300.0
2010-06-16 13:00:00,6.27,6.3,6.25,6.28,48600.0,4.5615,4.5833,4.5469,4.5687,48600.0
2010-06-16 13:30:00,6.27,6.36,6.27,6.35,30000.0,4.5615,4.6269,4.5615,4.6197,30000.0
2010-06-16 14:00:00,6.35,6.37,6.31,6.31,48200.0,4.6197,4.6342,4.5906,4.5906,48200.0
2010-06-16 14:30:00,6.32,6.35,6.31,6.32,48700.0,4.5978,4.6197,4.5906,4.5978,48700.0
2010-06-16 15:00:00,6.31,6.31,6.18,6.21,66400.0,4.5906,4.5906,4.496,4.5178,66400.0
2010-06-16 15:30:00,6.2,6.27,6.19,6.22,89300.0,4.5105,4.5615,4.5033,4.5251,89300.0
2010-06-17 09:30:00,6.25,6.25,6.13,6.16,25200.0,4.5469,4.5469,4.4596,4.4814,25200.0
2010-06-17 10:00:00,6.17,6.23,6.12,6.13,38900.0,4.4887,4.5324,4.4523,4.4596,38900.0
2010-06-17 10:30:00,6.13,6.13,6.06,6.09,45900.0,4.4596,4.4596,4.4087,4.4305,45900.0
2010-06-17 11:00:00,6.1,6.17,6.09,6.15,25300.0,4.4378,4.4887,4.4305,4.4742,25300.0
2010-06-17 11:30:00,6.14,6.19,6.13,6.18,28300.0,4.4669,4.5033,4.4596,4.496,28300.0
2010-06-17 12:00:00,6.19,6.19,6.13,6.14,17200.0,4.5033,4.5033,4.4596,4.4669,17200.0
2010-06-17 12:30:00,6.14,6.17,6.12,6.16,18900.0,4.4669,4.4887,4.4523,4.4814,18900.0
2010-06-17 13:00:00,6.14,6.23,6.13,6.21,23900.0,4.4669,4.5324,4.4596,4.5178,23900.0
2010-06-17 13:30:00,6.21,6.27,6.2,6.26,18000.0,4.5178,4.5615,4.5105,4.5542,18000.0
2010-06-17 14:00:00,6.26,6.3,6.26,6.26,24200.0,4.5542,4.5833,4.5542,4.5542,24200.0
2010-06-17 14:30:00,6.25,6.25,6.19,6.21,32700.0,4.5469,4.5469,4.5033,4.5178,32700.0
2010-06-17 15:00:00,6.21,6.21,6.16,6.16,38600.0,4.5178,4.5178,4.4814,4.4814,38600.0
2010-06-17 15:30:00,6.16,6.22,6.16,6.2,97400.0,4.4814,4.5251,4.4814,4.5105,97400.0
2010-06-18 09:30:00,6.25,6.34,6.23,6.24,182600.0,4.5469,4.6124,4.5324,4.5396,182600.0
2010-06-18 10:00:00,6.23,6.31,6.23,6.31,35400.0,4.5324,4.5906,4.5324,4.5906,35400.0
2010-06-18 10:30:00,6.31,6.38,6.28,6.35,53800.0,4.5906,4.6415,4.5687,4.6197,53800.0
2010-06-18 11:00:00,6.35,6.36,6.32,6.33,23800.0,4.6197,4.6269,4.5978,4.6051,23800.0
2010-06-18 11:30:00,6.32,6.32,6.27,6.28,26800.0,4.5978,4.5978,4.5615,4.5687,26800.0
2010-06-18 12:00:00,6.28,6.3,6.22,6.22,13900.0,4.5687,4.5833,4.5251,4.5251,13900.0
2010-06-18 12:30:00,6.21,6.22,6.18,6.19,54100.0,4.5178,4.5251,4.496,4.5033,54100.0
2010-06-18 13:00:00,6.19,6.22,6.19,6.22,19200.0,4.5033,4.5251,4.5033,4.5251,19200.0
2010-06-18 13:30:00,6.21,6.22,6.16,6.17,34300.0,4.5178,4.5251,4.4814,4.4887,34300.0
2010-06-18 14:00:00,6.18,6.19,6.16,6.18,32800.0,4.496,4.5033,4.4814,4.496,32800.0
2010-06-18 14:30:00,6.18,6.2,6.16,6.18,33700.0,4.496,4.5105,4.4814,4.496,33700.0
2010-06-18 15:00:00,6.18,6.18,6.11,6.14,35800.0,4.496,4.496,4.4451,4.4669,35800.0
2010-06-18 15:30:00,6.14,6.15,6.1,6.12,121100.0,4.4669,4.4742,4.4378,4.4523,121100.0
2010-06-21 09:30:00,6.24,6.32,6.15,6.32,42700.0,4.5396,4.5978,4.4742,4.5978,42700.0
2010-06-21 10:00:00,6.3,6.32,6.24,6.29,32200.0,4.5833,4.5978,4.5396,4.576,32200.0
2010-06-21 10:30:00,6.28,6.28,6.23,6.25,95100.0,4.5687,4.5687,4.5324,4.5469,95100.0
2010-06-21 11:00:00,6.25,6.3,6.24,6.29,33200.0,4.5469,4.5833,4.5396,4.576,33200.0
2010-06-21 11:30:00,6.29,6.29,6.28,6.29,15800.0,4.576,4.576,4.5687,4.576,15800.0
2010-06-21 12:00:00,6.29,6.31,6.27,6.29,25100.0,4.576,4.5906,4.5615,4.576,25100.0
2010-06-21 12:30:00,6.28,6.32,6.27,6.32,36100.0,4.5687,4.5978,4.5615,4.5978,36100.0
2010-06-21 13:00:00,6.32,6.36,6.31,6.35,28400.0,4.5978,4.6269,4.5906,4.6197,28400.0
2010-06-21 13:30:00,6.36,6.4,6.35,6.38,118600.0,4.6269,4.656,4.6197,4.6415,118600.0
2010-06-21 14:00:00,6.38,6.46,6.37,6.43,79000.0,4.6415,4.6997,4.6342,4.6779,79000.0
2010-06-21 14:30:00,6.43,6.44,6.4,6.4,82500.0,4.6779,4.6851,4.656,4.656,82500.0
2010-06-21 15:00:00,6.4,6.42,6.28,6.3,267600.0,4.656,4.6706,4.5687,4.5833,267600.0
2010-06-21 15:30:00,6.3,6.31,6.24,6.28,186400.0,4.5833,4.5906,4.5396,4.5687,186400.0
2010-06-22 09:30:00,6.29,6.36,6.23,6.29,60600.0,4.576,4.6269,4.5324,4.576,60600.0
2010-06-22 10:00:00,6.29,6.29,6.15,6.19,37300.0,4.576,4.576,4.4742,4.5033,37300.0
2010-06-22 10:30:00,6.19,6.23,6.12,6.21,73900.0,4.5033,4.5324,4.4523,4.5178,73900.0
2010-06-22 11:00:00,6.21,6.21,6.14,6.16,34200.0,4.5178,4.5178,4.4669,4.4814,34200.0
2010-06-22 11:30:00,6.17,6.24,6.15,6.17,24100.0,4.4887,4.5396,4.4742,4.4887,24100.0
2010-06-22 12:00:00,6.17,6.2,6.15,6.18,47000.0,4.4887,4.5105,4.4742,4.496,47000.0
2010-06-22 12:30:00,6.17,6.2,6.15,6.19,28600.0,4.4887,4.5105,4.4742,4.5033,28600.0
2010-06-22 13:00:00,6.2,6.2,6.17,6.17,26700.0,4.5105,4.5105,4.4887,4.4887,26700.0
2010-06-22 13:30:00,6.18,6.22,6.14,6.14,38400.0,4.496,4.5251,4.4669,4.4669,38400.0
2010-06-22 14:00:00,6.15,6.15,6.09,6.11,36100.0,4.4742,4.4742,4.4305,4.4451,36100.0
2010-06-22 14:30:00,6.11,6.11,6.0,6.03,145700.0,4.4451,4.4451,4.365,4.3869,145700.0
2010-06-22 15:00:00,6.03,6.05,6.01,6.02,100700.0,4.3869,4.4014,4.3723,4.3796,100700.0
2010-06-22 15:30:00,6.01,6.08,5.98,5.99,231600.0,4.3723,4.4232,4.3505,4.3578,231600.0
2010-06-23 09:30:00,5.97,6.05,5.97,6.02,54600.0,4.3432,4.4014,4.3432,4.3796,54600.0
2010-06-23 10:00:00,6.02,6.02,5.86,5.86,47800.0,4.3796,4.3796,4.2632,4.2632,47800.0
2010-06-23 10:30:00,5.87,5.99,5.86,5.97,16100.0,4.2705,4.3578,4.2632,4.3432,16100.0
2010-06-23 11:00:00,5.95,5.99,5.92,5.98,18100.0,4.3287,4.3578,4.3068,4.3505,18100.0
2010-06-23 11:30:00,5.98,5.99,5.92,5.98,22900.0,4.3505,4.3578,4.3068,4.3505,22900.0
2010-06-23 12:00:00,5.98,6.0,5.95,5.95,49300.0,4.3505,4.365,4.3287,4.3287,49300.0
2010-06-23 12:30:00,5.94,6.0,5.93,5.98,12700.0,4.3214,4.365,4.3141,4.3505,12700.0
2010-06-23 13:00:00,5.98,6.0,5.97,5.99,15000.0,4.3505,4.365,4.3432,4.3578,15000.0
2010-06-23 13:30:00,6.0,6.03,5.99,6.01,23100.0,4.365,4.3869,4.3578,4.3723,23100.0
2010-06-23 14:00:00,6.02,6.03,5.94,5.98,33000.0,4.3796,4.3869,4.3214,4.3505,33000.0
2010-06-23 14:30:00,6.0,6.08,5.95,5.97,54000.0,4.365,4.4232,4.3287,4.3432,54000.0
2010-06-23 15:00:00,5.97,6.01,5.89,5.93,58800.0,4.3432,4.3723,4.285,4.3141,58800.0
2010-06-23 15:30:00,5.93,5.97,5.91,5.93,117900.0,4.3141,4.3432,4.2996,4.3141,117900.0
2010-06-24 09:30:00,5.85,5.85,5.66,5.68,39800.0,4.2559,4.2559,4.1177,4.1322,39800.0
2010-06-24 10:00:00,5.68,5.77,5.64,5.73,90100.0,4.1322,4.1977,4.1031,4.1686,90100.0
2010-06-24 10:30:00,5.72,5.72,5.62,5.69,83500.0,4.1613,4.1613,4.0886,4.1395,83500.0
2010-06-24 11:00:00,5.69,5.69,5.65,5.68,26300.0,4.1395,4.1395,4.1104,4.1322,26300.0
2010-06-24 11:30:00,5.68,5.76,5.68,5.74,18300.0,4.1322,4.1904,4.1322,4.1759,18300.0
2010-06-24 12:00:00,5.74,5.77,5.74,5.75,16300.0,4.1759,4.1977,4.1759,4.1831,16300.0
2010-06-24 12:30:00,5.74,5.78,5.74,5.77,26300.0,4.1759,4.205,4.1759,4.1977,26300.0
2010-06-24 13:00:00,5.77,5.83,5.71,5.77,132000.0,4.1977,4.2413,4.154,4.1977,132000.0
2010-06-24 13:30:00,5.78,5.91,5.77,5.91,35700.0,4.205,4.2996,4.1977,4.2996,35700.0
2010-06-24 14:00:00,5.9,5.9,5.84,5.86,25000.0,4.2923,4.2923,4.2486,4.2632,25000.0
2010-06-24 14:30:00,5.85,5.86,5.72,5.73,55000.0,4.2559,4.2632,4.1613,4.1686,55000.0
2010-06-24 15:00:00,5.74,5.77,5.67,5.69,52700.0,4.1759,4.1977,4.1249,4.1395,52700.0
2010-06-24 15:30:00,5.68,5.69,5.61,5.61,102900.0,4.1322,4.1395,4.0813,4.0813,102900.0
2010-06-25 09:30:00,5.64,5.65,5.56,5.63,27100.0,4.1031,4.1104,4.0449,4.0958,27100.0
2010-06-25 10:00:00,5.64,5.7,5.62,5.65,29700.0,4.1031,4.1468,4.0886,4.1104,29700.0
2010-06-25 10:30:00,5.66,5.69,5.63,5.65,33100.0,4.1177,4.1395,4.0958,4.1104,33100.0
2010-06-25 11:00:00,5.65,5.69,5.64,5.69,43900.0,4.1104,4.1395,4.1031,4.1395,43900.0
2010-06-25 11:30:00,5.69,5.72,5.63,5.7,39500.0,4.1395,4.1613,4.0958,4.1468,39500.0
2010-06-25 12:00:00,5.69,5.74,5.66,5.73,17200.0,4.1395,4.1759,4.1177,4.1686,17200.0
2010-06-25 12:30:00,5.73,5.75,5.7,5.72,22200.0,4.1686,4.1831,4.1468,4.1613,22200.0
2010-06-25 13:00:00,5.72,5.78,5.71,5.74,29000.0,4.1613,4.205,4.154,4.1759,29000.0
2010-06-25 13:30:00,5.75,5.8,5.73,5.78,67100.0,4.1831,4.2195,4.1686,4.205,67100.0
2010-06-25 14:00:00,5.78,5.79,5.7,5.7,52400.0,4.205,4.2122,4.1468,4.1468,52400.0
2010-06-25 14:30:00,5.71,5.73,5.68,5.7,68300.0,4.154,4.1686,4.1322,4.1468,68300.0
2010-06-25 15:00:00,5.69,5.7,5.57,5.58,93400.0,4.1395,4.1468,4.0522,4.0595,93400.0
2010-06-25 15:30:00,5.58,5.75,5.57,5.66,426100.0,4.0595,4.1831,4.0522,4.1177,426100.0
2010-06-28 09:30:00,5.69,5.82,5.62,5.68,73400.0,4.1395,4.2341,4.0886,4.1322,73400.0
2010-06-28 10:00:00,5.69,5.7,5.61,5.68,35000.0,4.1395,4.1468,4.0813,4.1322,35000.0
2010-06-28 10:30:00,5.69,5.69,5.66,5.67,31500.0,4.1395,4.1395,4.1177,4.1249,31500.0
2010-06-28 11:00:00,5.68,5.7,5.67,5.68,25400.0,4.1322,4.1468,4.1249,4.1322,25400.0
2010-06-28 11:30:00,5.69,5.71,5.6,5.6,42600.0,4.1395,4.154,4.074,4.074,42600.0
2010-06-28 12:00:00,5.61,5.62,5.55,5.56,32700.0,4.0813,4.0886,4.0376,4.0449,32700.0
2010-06-28 12:30:00,5.56,5.61,5.56,5.58,25100.0,4.0449,4.0813,4.0449,4.0595,25100.0
2010-06-28 13:00:00,5.59,5.59,5.52,5.53,30500.0,4.0667,4.0667,4.0158,4.0231,30500.0
2010-06-28 13:30:00,5.52,5.56,5.52,5.56,23700.0,4.0158,4.0449,4.0158,4.0449,23700.0
2010-06-28 14:00:00,5.56,5.57,5.52,5.52,25400.0,4.0449,4.0522,4.0158,4.0158,25400.0
2010-06-28 14:30:00,5.51,5.52,5.46,5.52,57100.0,4.0085,4.0158,3.9722,4.0158,57100.0
2010-06-28 15:00:00,5.52,5.54,5.44,5.47,63500.0,4.0158,4.0304,3.9576,3.9794,63500.0
2010-06-28 15:30:00,5.48,5.57,5.4,5.45,426400.0,3.9867,4.0522,3.9285,3.9649,426400.0
2010-06-29 09:30:00,5.3,5.37,5.2,5.28,65000.0,3.8558,3.9067,3.783,3.8412,65000.0
2010-06-29 10:00:00,5.28,5.3,5.21,5.26,34600.0,3.8412,3.8558,3.7903,3.8267,34600.0
2010-06-29 10:30:00,5.26,5.38,5.25,5.38,36100.0,3.8267,3.914,3.8194,3.914,36100.0
2010-06-29 11:00:00,5.38,5.38,5.29,5.3,91700.0,3.914,3.914,3.8485,3.8558,91700.0
2010-06-29 11:30:00,5.29,5.33,5.27,5.32,52800.0,3.8485,3.8776,3.8339,3.8703,52800.0
2010-06-29 12:00:00,5.32,5.32,5.25,5.27,95700.0,3.8703,3.8703,3.8194,3.8339,95700.0
2010-06-29 12:30:00,5.27,5.27,5.25,5.25,24400.0,3.8339,3.8339,3.8194,3.8194,24400.0
2010-06-29 13:00:00,5.26,5.29,5.23,5.25,59600.0,3.8267,3.8485,3.8048,3.8194,59600.0
2010-06-29 13:30:00,5.25,5.25,5.21,5.21,27600.0,3.8194,3.8194,3.7903,3.7903,27600.0
2010-06-29 14:00:00,5.22,5.26,5.21,5.23,31100.0,3.7976,3.8267,3.7903,3.8048,31100.0
2010-06-29 14:30:00,5.23,5.24,5.21,5.22,36800.0,3.8048,3.8121,3.7903,3.7976,36800.0
2010-06-29 15:00:00,5.22,5.23,5.15,5.16,66500.0,3.7976,3.8048,3.7466,3.7539,66500.0
2010-06-29 15:30:00,5.17,5.2,5.11,5.18,145400.0,3.7612,3.783,3.7175,3.7685,145400.0
2010-06-30 09:30:00,5.16,5.2,5.06,5.11,40900.0,3.7539,3.783,3.6812,3.7175,40900.0
2010-06-30 10:00:00,5.12,5.14,5.09,5.1,32500.0,3.7248,3.7394,3.703,3.7103,32500.0
2010-06-30 10:30:00,5.1,5.13,5.07,5.09,37500.0,3.7103,3.7321,3.6884,3.703,37500.0
2010-06-30 11:00:00,5.09,5.11,5.05,5.05,53200.0,3.703,3.7175,3.6739,3.6739,53200.0
2010-06-30 11:30:00,5.05,5.09,5.05,5.08,38900.0,3.6739,3.703,3.6739,3.6957,38900.0
2010-06-30 12:00:00,5.09,5.09,5.0,5.05,94900.0,3.703,3.703,3.6375,3.6739,94900.0
2010-06-30 12:30:00,5.06,5.06,5.04,5.05,45000.0,3.6812,3.6812,3.6666,3.6739,45000.0
2010-06-30 13:00:00,5.05,5.08,5.02,5.04,86300.0,3.6739,3.6957,3.6521,3.6666,86300.0
2010-06-30 13:30:00,5.04,5.04,5.01,5.01,61500.0,3.6666,3.6666,3.6448,3.6448,61500.0
2010-06-30 14:00:00,5.02,5.02,4.89,4.89,146600.0,3.6521,3.6521,3.5575,3.5575,146600.0
2010-06-30 14:30:00,4.9,4.93,4.86,4.86,115600.0,3.5648,3.5866,3.5357,3.5357,115600.0
2010-06-30 15:00:00,4.87,4.87,4.82,4.83,122200.0,3.5429,3.5429,3.5066,3.5138,122200.0
2010-06-30 15:30:00,4.82,4.86,4.8,4.83,312600.0,3.5066,3.5357,3.492,3.5138,312600.0
2010-07-01 09:30:00,4.8,4.81,4.65,4.71,94500.0,3.492,3.4993,3.3829,3.4265,94500.0
2010-07-01 10:00:00,4.7,4.7,4.59,4.61,134600.0,3.4193,3.4193,3.3392,3.3538,134600.0
2010-07-01 10:30:00,4.6,4.61,4.51,4.52,103200.0,3.3465,3.3538,3.281,3.2883,103200.0
2010-07-01 11:00:00,4.52,4.54,4.48,4.53,150000.0,3.2883,3.3029,3.2592,3.2956,150000.0
2010-07-01 11:30:00,4.54,4.6,4.52,4.54,76800.0,3.3029,3.3465,3.2883,3.3029,76800.0
2010-07-01 12:00:00,4.54,4.54,4.5,4.51,28700.0,3.3029,3.3029,3.2738,3.281,28700.0
2010-07-01 12:30:00,4.51,4.6,4.51,4.51,81200.0,3.281,3.3465,3.281,3.281,81200.0
2010-07-01 13:00:00,4.51,4.53,4.51,4.52,49300.0,3.281,3.2956,3.281,3.2883,49300.0
2010-07-01 13:30:00,4.52,4.53,4.47,4.49,138300.0,3.2883,3.2956,3.2519,3.2665,138300.0
2010-07-01 14:00:00,4.49,4.49,4.45,4.46,117100.0,3.2665,3.2665,3.2374,3.2447,117100.0
2010-07-01 14:30:00,4.46,4.51,4.46,4.51,233000.0,3.2447,3.281,3.2447,3.281,233000.0
2010-07-01 15:00:00,4.5,4.58,4.5,4.58,146400.0,3.2738,3.332,3.2738,3.332,146400.0
2010-07-01 15:30:00,4.58,4.63,4.57,4.57,212600.0,3.332,3.3683,3.3247,3.3247,212600.0
2010-07-02 09:30:00,4.64,4.7,4.46,4.47,50200.0,3.3756,3.4193,3.2447,3.2519,50200.0
2010-07-02 10:00:00,4.47,4.5,4.41,4.44,100100.0,3.2519,3.2738,3.2083,3.2301,100100.0
2010-07-02 10:30:00,4.43,4.44,4.37,4.38,25500.0,3.2228,3.2301,3.1792,3.1865,25500.0
2010-07-02 11:00:00,4.4,4.42,4.37,4.37,30400.0,3.201,3.2156,3.1792,3.1792,30400.0
2010-07-02 11:30:00,4.37,4.37,4.32,4.35,38800.0,3.1792,3.1792,3.1428,3.1646,38800.0
2010-07-02 12:00:00,4.36,4.38,4.34,4.35,22700.0,3.1719,3.1865,3.1574,3.1646,22700.0
2010-07-02 12:30:00,4.35,4.39,4.34,4.35,34300.0,3.1646,3.1937,3.1574,3.1646,34300.0
2010-07-02 13:00:00,4.35,4.37,4.32,4.34,52200.0,3.1646,3.1792,3.1428,3.1574,52200.0
2010-07-02 13:30:00,4.35,4.37,4.35,4.36,21800.0,3.1646,3.1792,3.1646,3.1719,21800.0
2010-07-02 14:00:00,4.36,4.4,4.34,4.36,53700.0,3.1719,3.201,3.1574,3.1719,53700.0
2010-07-02 14:30:00,4.38,4.39,4.35,4.35,36100.0,3.1865,3.1937,3.1646,3.1646,36100.0
2010-07-02 15:00:00,4.35,4.41,4.34,4.39,88100.0,3.1646,3.2083,3.1574,3.1937,88100.0
2010-07-02 15:30:00,4.38,4.44,4.37,4.39,208700.0,3.1865,3.2301,3.1792,3.1937,208700.0
2010-07-06 09:30:00,4.59,4.76,4.59,4.75,136800.0,3.3392,3.4629,3.3392,3.4556,136800.0
2010-07-06 10:00:00,4.75,4.83,4.72,4.76,126900.0,3.4556,3.5138,3.4338,3.4629,126900.0
2010-07-06 10:30:00,4.76,4.76,4.58,4.58,158300.0,3.4629,3.4629,3.332,3.332,158300.0
2010-07-06 11:00:00,4.58,4.61,4.44,4.45,130800.0,3.332,3.3538,3.2301,3.2374,130800.0
2010-07-06 11:30:00,4.45,4.49,4.4,4.45,54500.0,3.2374,3.2665,3.201,3.2374,54500.0
2010-07-06 12:00:00,4.44,4.45,4.31,4.32,107200.0,3.2301,3.2374,3.1355,3.1428,107200.0
2010-07-06 12:30:00,4.33,4.35,4.27,4.31,75700.0,3.1501,3.1646,3.1064,3.1355,75700.0
2010-07-06 13:00:00,4.31,4.36,4.31,4.35,68600.0,3.1355,3.1719,3.1355,3.1646,68600.0
2010-07-06 13:30:00,4.35,4.36,4.2,4.21,215300.0,3.1646,3.1719,3.0555,3.0628,215300.0
2010-07-06 14:00:00,4.21,4.3,4.2,4.27,109200.0,3.0628,3.1283,3.0555,3.1064,109200.0
2010-07-06 14:30:00,4.26,4.3,4.25,4.28,92200.0,3.0992,3.1283,3.0919,3.1137,92200.0
2010-07-06 15:00:00,4.27,4.29,4.18,4.2,230700.0,3.1064,3.121,3.041,3.0555,230700.0
2010-07-06 15:30:00,4.2,4.23,4.16,4.22,500400.0,3.0555,3.0773,3.0264,3.0701,500400.0
2010-07-07 09:30:00,4.3,4.32,4.21,4.28,92600.0,3.1283,3.1428,3.0628,3.1137,92600.0
2010-07-07 10:00:00,4.28,4.28,4.17,4.17,74700.0,3.1137,3.1137,3.0337,3.0337,74700.0
2010-07-07 10:30:00,4.17,4.26,4.15,4.24,80600.0,3.0337,3.0992,3.0191,3.0846,80600.0
2010-07-07 11:00:00,4.25,4.29,4.19,4.19,57200.0,3.0919,3.121,3.0482,3.0482,57200.0
2010-07-07 11:30:00,4.2,4.23,4.18,4.21,35700.0,3.0555,3.0773,3.041,3.0628,35700.0
2010-07-07 12:00:00,4.22,4.22,4.17,4.18,44400.0,3.0701,3.0701,3.0337,3.041,44400.0
2010-07-07 12:30:00,4.18,4.2,4.17,4.19,36000.0,3.041,3.0555,3.0337,3.0482,36000.0
2010-07-07 13:00:00,4.19,4.29,4.19,4.29,106800.0,3.0482,3.121,3.0482,3.121,106800.0
2010-07-07 13:30:00,4.28,4.28,4.23,4.24,71500.0,3.1137,3.1137,3.0773,3.0846,71500.0
2010-07-07 14:00:00,4.25,4.34,4.24,4.3,162700.0,3.0919,3.1574,3.0846,3.1283,162700.0
2010-07-07 14:30:00,4.3,4.35,4.3,4.33,137100.0,3.1283,3.1646,3.1283,3.1501,137100.0
2010-07-07 15:00:00,4.33,4.41,4.3,4.39,196400.0,3.1501,3.2083,3.1283,3.1937,196400.0
2010-07-07 15:30:00,4.4,4.48,4.38,4.48,528600.0,3.201,3.2592,3.1865,3.2592,528600.0
2010-07-08 09:30:00,4.54,4.65,4.46,4.53,245400.0,3.3029,3.3829,3.2447,3.2956,245400.0
2010-07-08 10:00:00,4.54,4.54,4.45,4.49,138700.0,3.3029,3.3029,3.2374,3.2665,138700.0
2010-07-08 10:30:00,4.48,4.49,4.46,4.46,106200.0,3.2592,3.2665,3.2447,3.2447,106200.0
2010-07-08 11:00:00,4.46,4.53,4.44,4.53,64100.0,3.2447,3.2956,3.2301,3.2956,64100.0
2010-07-08 11:30:00,4.53,4.56,4.45,4.46,61100.0,3.2956,3.3174,3.2374,3.2447,61100.0
2010-07-08 12:00:00,4.46,4.5,4.45,4.49,41600.0,3.2447,3.2738,3.2374,3.2665,41600.0
2010-07-08 12:30:00,4.48,4.5,4.45,4.46,51400.0,3.2592,3.2738,3.2374,3.2447,51400.0
2010-07-08 13:00:00,4.47,4.49,4.46,4.47,18600.0,3.2519,3.2665,3.2447,3.2519,18600.0
2010-07-08 13:30:00,4.47,4.49,4.38,4.38,77700.0,3.2519,3.2665,3.1865,3.1865,77700.0
2010-07-08 14:00:00,4.38,4.38,4.29,4.31,93700.0,3.1865,3.1865,3.121,3.1355,93700.0
2010-07-08 14:30:00,4.31,4.34,4.27,4.3,157000.0,3.1355,3.1574,3.1064,3.1283,157000.0
2010-07-08 15:00:00,4.31,4.35,4.28,4.34,189400.0,3.1355,3.1646,3.1137,3.1574,189400.0
2010-07-08 15:30:00,4.35,4.4,4.33,4.39,461100.0,3.1646,3.201,3.1501,3.1937,461100.0
2010-07-09 09:30:00,4.37,4.47,4.33,4.41,128900.0,3.1792,3.2519,3.1501,3.2083,128900.0
2010-07-09 10:00:00,4.42,4.47,4.4,4.42,160900.0,3.2156,3.2519,3.201,3.2156,160900.0
2010-07-09 10:30:00,4.42,4.44,4.39,4.4,50300.0,3.2156,3.2301,3.1937,3.201,50300.0
2010-07-09 11:00:00,4.39,4.41,4.35,4.36,163900.0,3.1937,3.2083,3.1646,3.1719,163900.0
2010-07-09 11:30:00,4.37,4.38,4.35,4.38,31800.0,3.1792,3.1865,3.1646,3.1865,31800.0
2010-07-09 12:00:00,4.38,4.42,4.36,4.42,80500.0,3.1865,3.2156,3.1719,3.2156,80500.0
2010-07-09 12:30:00,4.42,4.42,4.38,4.41,34900.0,3.2156,3.2156,3.1865,3.2083,34900.0
2010-07-09 13:00:00,4.41,4.44,4.39,4.4,54200.0,3.2083,3.2301,3.1937,3.201,54200.0
2010-07-09 13:30:00,4.41,4.43,4.41,4.42,37700.0,3.2083,3.2228,3.2083,3.2156,37700.0
2010-07-09 14:00:00,4.42,4.43,4.39,4.41,87300.0,3.2156,3.2228,3.1937,3.2083,87300.0
2010-07-09 14:30:00,4.4,4.49,4.4,4.49,56700.0,3.201,3.2665,3.201,3.2665,56700.0
2010-07-09 15:00:00,4.48,4.49,4.42,4.42,77900.0,3.2592,3.2665,3.2156,3.2156,77900.0
2010-07-09 15:30:00,4.43,4.47,4.4,4.45,204500.0,3.2228,3.2519,3.201,3.2374,204500.0
2010-07-12 09:30:00,4.45,4.57,4.41,4.48,78100.0,3.2374,3.3247,3.2083,3.2592,78100.0
2010-07-12 10:00:00,4.48,4.54,4.4,4.4,53100.0,3.2592,3.3029,3.201,3.201,53100.0
2010-07-12 10:30:00,4.4,4.44,4.39,4.4,51200.0,3.201,3.2301,3.1937,3.201,51200.0
2010-07-12 11:00:00,4.4,4.44,4.39,4.44,49800.0,3.201,3.2301,3.1937,3.2301,49800.0
2010-07-12 11:30:00,4.43,4.46,4.41,4.44,16800.0,3.2228,3.2447,3.2083,3.2301,16800.0
2010-07-12 12:00:00,4.44,4.45,4.43,4.43,21700.0,3.2301,3.2374,3.2228,3.2228,21700.0
2010-07-12 12:30:00,4.43,4.5,4.43,4.46,53100.0,3.2228,3.2738,3.2228,3.2447,53100.0
2010-07-12 13:00:00,4.44,4.49,4.43,4.48,13600.0,3.2301,3.2665,3.2228,3.2592,13600.0
2010-07-12 13:30:00,4.48,4.5,4.47,4.47,21300.0,3.2592,3.2738,3.2519,3.2519,21300.0
2010-07-12 14:00:00,4.48,4.49,4.44,4.44,20400.0,3.2592,3.2665,3.2301,3.2301,20400.0
2010-07-12 14:30:00,4.45,4.48,4.43,4.45,22700.0,3.2374,3.2592,3.2228,3.2374,22700.0
2010-07-12 15:00:00,4.45,4.46,4.42,4.46,37200.0,3.2374,3.2447,3.2156,3.2447,37200.0
2010-07-12 15:30:00,4.46,4.47,4.46,4.47,110500.0,3.2447,3.2519,3.2447,3.2519,110500.0
2010-07-13 09:30:00,4.58,4.61,4.51,4.53,48500.0,3.332,3.3538,3.281,3.2956,48500.0
2010-07-13 10:00:00,4.55,4.64,4.53,4.63,80900.0,3.3101,3.3756,3.2956,3.3683,80900.0
2010-07-13 10:30:00,4.63,4.63,4.59,4.61,66400.0,3.3683,3.3683,3.3392,3.3538,66400.0
2010-07-13 11:00:00,4.61,4.67,4.61,4.65,52200.0,3.3538,3.3974,3.3538,3.3829,52200.0
2010-07-13 11:30:00,4.66,4.66,4.62,4.63,122800.0,3.3902,3.3902,3.3611,3.3683,122800.0
2010-07-13 12:00:00,4.63,4.63,4.6,4.61,55600.0,3.3683,3.3683,3.3465,3.3538,55600.0
2010-07-13 12:30:00,4.61,4.61,4.6,4.6,33100.0,3.3538,3.3538,3.3465,3.3465,33100.0
2010-07-13 13:00:00,4.6,4.61,4.59,4.61,57000.0,3.3465,3.3538,3.3392,3.3538,57000.0
2010-07-13 13:30:00,4.6,4.61,4.58,4.61,85100.0,3.3465,3.3538,3.332,3.3538,85100.0
2010-07-13 14:00:00,4.6,4.61,4.6,4.6,30900.0,3.3465,3.3538,3.3465,3.3465,30900.0
2010-07-13 14:30:00,4.6,4.64,4.6,4.64,34200.0,3.3465,3.3756,3.3465,3.3756,34200.0
2010-07-13 15:00:00,4.63,4.67,4.63,4.67,60600.0,3.3683,3.3974,3.3683,3.3974,60600.0
2010-07-13 15:30:00,4.67,4.67,4.64,4.66,139200.0,3.3974,3.3974,3.3756,3.3902,139200.0
2010-07-14 09:30:00,4.64,4.66,4.52,4.52,146400.0,3.3756,3.3902,3.2883,3.2883,146400.0
2010-07-14 10:00:00,4.52,4.64,4.48,4.62,90100.0,3.2883,3.3756,3.2592,3.3611,90100.0
2010-07-14 10:30:00,4.62,4.64,4.57,4.6,80200.0,3.3611,3.3756,3.3247,3.3465,80200.0
2010-07-14 11:00:00,4.59,4.66,4.59,4.64,59900.0,3.3392,3.3902,3.3392,3.3756,59900.0
2010-07-14 11:30:00,4.64,4.68,4.63,4.64,45400.0,3.3756,3.4047,3.3683,3.3756,45400.0
2010-07-14 12:00:00,4.64,4.66,4.61,4.64,42100.0,3.3756,3.3902,3.3538,3.3756,42100.0
2010-07-14 12:30:00,4.64,4.67,4.62,4.63,36300.0,3.3756,3.3974,3.3611,3.3683,36300.0
2010-07-14 13:00:00,4.63,4.67,4.62,4.67,55100.0,3.3683,3.3974,3.3611,3.3974,55100.0
2010-07-14 13:30:00,4.67,4.74,4.67,4.73,148500.0,3.3974,3.4484,3.3974,3.4411,148500.0
2010-07-14 14:00:00,4.73,4.73,4.63,4.65,117000.0,3.4411,3.4411,3.3683,3.3829,117000.0
2010-07-14 14:30:00,4.64,4.73,4.64,4.71,101400.0,3.3756,3.4411,3.3756,3.4265,101400.0
2010-07-14 15:00:00,4.71,4.74,4.68,4.71,68600.0,3.4265,3.4484,3.4047,3.4265,68600.0
2010-07-14 15:30:00,4.72,4.73,4.68,4.72,95300.0,3.4338,3.4411,3.4047,3.4338,95300.0
2010-07-15 09:30:00,4.72,4.79,4.59,4.59,63400.0,3.4338,3.4847,3.3392,3.3392,63400.0
2010-07-15 10:00:00,4.59,4.59,4.46,4.51,89800.0,3.3392,3.3392,3.2447,3.281,89800.0
2010-07-15 10:30:00,4.51,4.53,4.49,4.53,37800.0,3.281,3.2956,3.2665,3.2956,37800.0
2010-07-15 11:00:00,4.52,4.57,4.5,4.56,36200.0,3.2883,3.3247,3.2738,3.3174,36200.0
2010-07-15 11:30:00,4.56,4.57,4.5,4.5,22400.0,3.3174,3.3247,3.2738,3.2738,22400.0
2010-07-15 12:00:00,4.5,4.51,4.47,4.5,40200.0,3.2738,3.281,3.2519,3.2738,40200.0
2010-07-15 12:30:00,4.51,4.52,4.49,4.49,46900.0,3.281,3.2883,3.2665,3.2665,46900.0
2010-07-15 13:00:00,4.49,4.53,4.47,4.51,70700.0,3.2665,3.2956,3.2519,3.281,70700.0
2010-07-15 13:30:00,4.51,4.53,4.47,4.5,58500.0,3.281,3.2956,3.2519,3.2738,58500.0
2010-07-15 14:00:00,4.5,4.52,4.48,4.5,60400.0,3.2738,3.2883,3.2592,3.2738,60400.0
2010-07-15 14:30:00,4.51,4.53,4.47,4.47,69200.0,3.281,3.2956,3.2519,3.2519,69200.0
2010-07-15 15:00:00,4.47,4.49,4.41,4.42,226700.0,3.2519,3.2665,3.2083,3.2156,226700.0
2010-07-15 15:30:00,4.43,4.49,4.41,4.47,209200.0,3.2228,3.2665,3.2083,3.2519,209200.0
2010-07-16 09:30:00,4.43,4.43,4.23,4.24,112600.0,3.2228,3.2228,3.0773,3.0846,112600.0
2010-07-16 10:00:00,4.24,4.27,4.21,4.22,46200.0,3.0846,3.1064,3.0628,3.0701,46200.0
2010-07-16 10:30:00,4.21,4.23,4.13,4.13,198400.0,3.0628,3.0773,3.0046,3.0046,198400.0
2010-07-16 11:00:00,4.14,4.16,4.1,4.16,114100.0,3.0119,3.0264,2.9828,3.0264,114100.0
2010-07-16 11:30:00,4.15,4.16,4.11,4.12,78700.0,3.0191,3.0264,2.99,2.9973,78700.0
2010-07-16 12:00:00,4.12,4.13,4.1,4.11,60600.0,2.9973,3.0046,2.9828,2.99,60600.0
2010-07-16 12:30:00,4.12,4.15,4.1,4.1,102400.0,2.9973,3.0191,2.9828,2.9828,102400.0
2010-07-16 13:00:00,4.1,4.11,4.07,4.07,71900.0,2.9828,2.99,2.9609,2.9609,71900.0
2010-07-16 13:30:00,4.08,4.09,4.05,4.07,117700.0,2.9682,2.9755,2.9464,2.9609,117700.0
2010-07-16 14:00:00,4.07,4.07,4.05,4.06,54400.0,2.9609,2.9609,2.9464,2.9537,54400.0
2010-07-16 14:30:00,4.05,4.06,4.02,4.03,105100.0,2.9464,2.9537,2.9246,2.9318,105100.0
2010-07-16 15:00:00,4.03,4.03,3.96,4.0,293500.0,2.9318,2.9318,2.8809,2.91,293500.0
2010-07-16 15:30:00,4.0,4.05,3.99,4.0,444000.0,2.91,2.9464,2.9027,2.91,444000.0
2010-07-19 09:30:00,4.01,4.05,3.91,3.92,55900.0,2.9173,2.9464,2.8445,2.8518,55900.0
2010-07-19 10:00:00,3.92,3.92,3.81,3.81,104900.0,2.8518,2.8518,2.7718,2.7718,104900.0
2010-07-19 10:30:00,3.81,3.83,3.78,3.79,183400.0,2.7718,2.7863,2.75,2.7572,183400.0
2010-07-19 11:00:00,3.8,3.8,3.74,3.77,109000.0,2.7645,2.7645,2.7209,2.7427,109000.0
2010-07-19 11:30:00,3.77,3.78,3.74,3.77,110300.0,2.7427,2.75,2.7209,2.7427,110300.0
2010-07-19 12:00:00,3.76,3.79,3.74,3.76,52100.0,2.7354,2.7572,2.7209,2.7354,52100.0
2010-07-19 12:30:00,3.77,3.81,3.76,3.8,71200.0,2.7427,2.7718,2.7354,2.7645,71200.0
2010-07-19 13:00:00,3.8,3.82,3.76,3.77,50700.0,2.7645,2.7791,2.7354,2.7427,50700.0
2010-07-19 13:30:00,3.77,3.79,3.73,3.73,51900.0,2.7427,2.7572,2.7136,2.7136,51900.0
2010-07-19 14:00:00,3.73,3.76,3.73,3.75,59200.0,2.7136,2.7354,2.7136,2.7281,59200.0
2010-07-19 14:30:00,3.75,3.79,3.75,3.79,62400.0,2.7281,2.7572,2.7281,2.7572,62400.0
2010-07-19 15:00:00,3.78,3.86,3.78,3.85,144800.0,2.75,2.8082,2.75,2.8009,144800.0
2010-07-19 15:30:00,3.86,3.87,3.81,3.84,187000.0,2.8082,2.8154,2.7718,2.7936,187000.0
2010-07-20 09:30:00,3.84,3.84,3.75,3.77,29800.0,2.7936,2.7936,2.7281,2.7427,29800.0
2010-07-20 10:00:00,3.77,3.77,3.71,3.73,83500.0,2.7427,2.7427,2.699,2.7136,83500.0
2010-07-20 10:30:00,3.72,3.74,3.7,3.71,49100.0,2.7063,2.7209,2.6918,2.699,49100.0
2010-07-20 11:00:00,3.72,3.78,3.71,3.77,83600.0,2.7063,2.75,2.699,2.7427,83600.0
2010-07-20 11:30:00,3.77,3.77,3.74,3.74,39400.0,2.7427,2.7427,2.7209,2.7209,39400.0
2010-07-20 12:00:00,3.74,3.75,3.72,3.72,55500.0,2.7209,2.7281,2.7063,2.7063,55500.0
2010-07-20 12:30:00,3.73,3.73,3.71,3.73,57700.0,2.7136,2.7136,2.699,2.7136,57700.0
2010-07-20 13:00:00,3.72,3.75,3.7,3.71,173300.0,2.7063,2.7281,2.6918,2.699,173300.0
2010-07-20 13:30:00,3.71,3.81,3.7,3.79,84400.0,2.699,2.7718,2.6918,2.7572,84400.0
2010-07-20 14:00:00,3.8,3.8,3.74,3.76,73900.0,2.7645,2.7645,2.7209,2.7354,73900.0
2010-07-20 14:30:00,3.75,3.81,3.75,3.8,70200.0,2.7281,2.7718,2.7281,2.7645,70200.0
2010-07-20 15:00:00,3.81,3.86,3.8,3.84,69200.0,2.7718,2.8082,2.7645,2.7936,69200.0
2010-07-20 15:30:00,3.84,3.88,3.83,3.85,227000.0,2.7936,2.8227,2.7863,2.8009,227000.0
2010-07-21 09:30:00,3.91,4.02,3.87,3.91,121700.0,2.8445,2.9246,2.8154,2.8445,121700.0
2010-07-21 10:00:00,3.92,3.95,3.86,3.95,92800.0,2.8518,2.8736,2.8082,2.8736,92800.0
2010-07-21 10:30:00,3.95,3.96,3.9,3.9,38100.0,2.8736,2.8809,2.8373,2.8373,38100.0
2010-07-21 11:00:00,3.9,3.93,3.88,3.9,64600.0,2.8373,2.8591,2.8227,2.8373,64600.0
2010-07-21 11:30:00,3.9,3.95,3.89,3.94,45400.0,2.8373,2.8736,2.83,2.8664,45400.0
2010-07-21 12:00:00,3.94,4.03,3.94,4.03,63200.0,2.8664,2.9318,2.8664,2.9318,63200.0
2010-07-21 12:30:00,4.03,4.07,4.01,4.02,110800.0,2.9318,2.9609,2.9173,2.9246,110800.0
2010-07-21 13:00:00,4.02,4.02,3.99,4.0,19400.0,2.9246,2.9246,2.9027,2.91,19400.0
2010-07-21 13:30:00,4.01,4.02,3.98,3.98,46800.0,2.9173,2.9246,2.8955,2.8955,46800.0
2010-07-21 14:00:00,3.98,3.98,3.87,3.91,62100.0,2.8955,2.8955,2.8154,2.8445,62100.0
2010-07-21 14:30:00,3.9,3.91,3.79,3.79,81700.0,2.8373,2.8445,2.7572,2.7572,81700.0
2010-07-21 15:00:00,3.8,3.81,3.73,3.77,169500.0,2.7645,2.7718,2.7136,2.7427,169500.0
2010-07-21 15:30:00,3.77,3.79,3.69,3.74,632000.0,2.7427,2.7572,2.6845,2.7209,632000.0
2010-07-22 09:30:00,3.83,3.88,3.79,3.88,72900.0,2.7863,2.8227,2.7572,2.8227,72900.0
2010-07-22 10:00:00,3.88,3.9,3.84,3.88,50100.0,2.8227,2.8373,2.7936,2.8227,50100.0
2010-07-22 10:30:00,3.88,3.92,3.84,3.91,70500.0,2.8227,2.8518,2.7936,2.8445,70500.0
2010-07-22 11:00:00,3.91,3.97,3.91,3.97,40500.0,2.8445,2.8882,2.8445,2.8882,40500.0
2010-07-22 11:30:00,3.96,4.01,3.96,3.99,114800.0,2.8809,2.9173,2.8809,2.9027,114800.0
2010-07-22 12:00:00,3.98,3.99,3.93,3.93,61800.0,2.8955,2.9027,2.8591,2.8591,61800.0
2010-07-22 12:30:00,3.93,3.96,3.92,3.95,19600.0,2.8591,2.8809,2.8518,2.8736,19600.0
2010-07-22 13:00:00,3.96,3.98,3.95,3.97,38100.0,2.8809,2.8955,2.8736,2.8882,38100.0
2010-07-22 13:30:00,3.97,4.0,3.97,3.99,34200.0,2.8882,2.91,2.8882,2.9027,34200.0
2010-07-22 14:00:00,4.0,4.07,3.99,4.06,68300.0,2.91,2.9609,2.9027,2.9537,68300.0
2010-07-22 14:30:00,4.05,4.07,4.01,4.04,173800.0,2.9464,2.9609,2.9173,2.9391,173800.0
2010-07-22 15:00:00,4.04,4.05,4.02,4.03,82700.0,2.9391,2.9464,2.9246,2.9318,82700.0
2010-07-22 15:30:00,4.03,4.04,3.99,4.02,285700.0,2.9318,2.9391,2.9027,2.9246,285700.0
2010-07-23 09:30:00,3.99,4.05,3.92,3.92,41600.0,2.9027,2.9464,2.8518,2.8518,41600.0
2010-07-23 10:00:00,3.91,3.97,3.9,3.96,37200.0,2.8445,2.8882,2.8373,2.8809,37200.0
2010-07-23 10:30:00,3.96,3.99,3.96,3.97,17300.0,2.8809,2.9027,2.8809,2.8882,17300.0
2010-07-23 11:00:00,3.97,4.05,3.95,3.98,59500.0,2.8882,2.9464,2.8736,2.8955,59500.0
2010-07-23 11:30:00,3.98,4.09,3.98,4.09,69400.0,2.8955,2.9755,2.8955,2.9755,69400.0
2010-07-23 12:00:00,4.08,4.08,4.04,4.06,60900.0,2.9682,2.9682,2.9391,2.9537,60900.0
2010-07-23 12:30:00,4.06,4.1,4.06,4.09,36900.0,2.9537,2.9828,2.9537,2.9755,36900.0
2010-07-23 13:00:00,4.09,4.11,4.08,4.11,82300.0,2.9755,2.99,2.9682,2.99,82300.0
2010-07-23 13:30:00,4.11,4.14,4.08,4.09,59400.0,2.99,3.0119,2.9682,2.9755,59400.0
2010-07-23 14:00:00,4.09,4.13,4.08,4.12,110600.0,2.9755,3.0046,2.9682,2.9973,110600.0
2010-07-23 14:30:00,4.13,4.15,4.12,4.14,60300.0,3.0046,3.0191,2.9973,3.0119,60300.0
2010-07-23 15:00:00,4.14,4.15,4.1,4.11,129100.0,3.0119,3.0191,2.9828,2.99,129100.0
2010-07-23 15:30:00,4.12,4.15,4.11,4.13,133400.0,2.9973,3.0191,2.99,3.0046,133400.0
2010-07-26 09:30:00,4.2,4.28,4.16,4.25,88200.0,3.0555,3.1137,3.0264,3.0919,88200.0
2010-07-26 10:00:00,4.26,4.33,4.25,4.33,59500.0,3.0992,3.1501,3.0919,3.1501,59500.0
2010-07-26 10:30:00,4.33,4.39,4.3,4.39,61300.0,3.1501,3.1937,3.1283,3.1937,61300.0
2010-07-26 11:00:00,4.38,4.41,4.38,4.4,48300.0,3.1865,3.2083,3.1865,3.201,48300.0
2010-07-26 11:30:00,4.4,4.42,4.39,4.41,32600.0,3.201,3.2156,3.1937,3.2083,32600.0
2010-07-26 12:00:00,4.42,4.47,4.41,4.44,57900.0,3.2156,3.2519,3.2083,3.2301,57900.0
2010-07-26 12:30:00,4.43,4.44,4.43,4.43,20200.0,3.2228,3.2301,3.2228,3.2228,20200.0
2010-07-26 13:00:00,4.44,4.44,4.42,4.44,40100.0,3.2301,3.2301,3.2156,3.2301,40100.0
2010-07-26 13:30:00,4.44,4.46,4.44,4.45,28800.0,3.2301,3.2447,3.2301,3.2374,28800.0
2010-07-26 14:00:00,4.45,4.46,4.44,4.44,62300.0,3.2374,3.2447,3.2301,3.2301,62300.0
2010-07-26 14:30:00,4.44,4.45,4.43,4.44,60200.0,3.2301,3.2374,3.2228,3.2301,60200.0
2010-07-26 15:00:00,4.45,4.47,4.44,4.46,62000.0,3.2374,3.2519,3.2301,3.2447,62000.0
2010-07-26 15:30:00,4.46,4.48,4.45,4.48,127000.0,3.2447,3.2592,3.2374,3.2592,127000.0
2010-07-27 09:30:00,4.55,4.67,4.48,4.55,126600.0,3.3101,3.3974,3.2592,3.3101,126600.0
2010-07-27 10:00:00,4.55,4.6,4.45,4.48,62200.0,3.3101,3.3465,3.2374,3.2592,62200.0
2010-07-27 10:30:00,4.49,4.51,4.47,4.49,76300.0,3.2665,3.281,3.2519,3.2665,76300.0
2010-07-27 11:00:00,4.48,4.49,4.43,4.45,70000.0,3.2592,3.2665,3.2228,3.2374,70000.0
2010-07-27 11:30:00,4.46,4.5,4.43,4.48,45900.0,3.2447,3.2738,3.2228,3.2592,45900.0
2010-07-27 12:00:00,4.47,4.5,4.47,4.5,59800.0,3.2519,3.2738,3.2519,3.2738,59800.0
2010-07-27 12:30:00,4.5,4.5,4.43,4.44,26000.0,3.2738,3.2738,3.2228,3.2301,26000.0
2010-07-27 13:00:00,4.44,4.44,4.35,4.35,48900.0,3.2301,3.2301,3.1646,3.1646,48900.0
2010-07-27 13:30:00,4.35,4.38,4.31,4.31,59900.0,3.1646,3.1865,3.1355,3.1355,59900.0
2010-07-27 14:00:00,4.31,4.37,4.29,4.31,62600.0,3.1355,3.1792,3.121,3.1355,62600.0
2010-07-27 14:30:00,4.32,4.36,4.32,4.34,43800.0,3.1428,3.1719,3.1428,3.1574,43800.0
2010-07-27 15:00:00,4.34,4.36,4.29,4.31,102700.0,3.1574,3.1719,3.121,3.1355,102700.0
2010-07-27 15:30:00,4.31,4.31,4.25,4.25,186900.0,3.1355,3.1355,3.0919,3.0919,186900.0
2010-07-28 09:30:00,4.27,4.28,4.19,4.2,41400.0,3.1064,3.1137,3.0482,3.0555,41400.0
2010-07-28 10:00:00,4.2,4.22,4.17,4.19,39100.0,3.0555,3.0701,3.0337,3.0482,39100.0
2010-07-28 10:30:00,4.18,4.2,4.17,4.17,29200.0,3.041,3.0555,3.0337,3.0337,29200.0
2010-07-28 11:00:00,4.18,4.2,4.17,4.18,20100.0,3.041,3.0555,3.0337,3.041,20100.0
2010-07-28 11:30:00,4.18,4.24,4.17,4.24,41100.0,3.041,3.0846,3.0337,3.0846,41100.0
2010-07-28 12:00:00,4.23,4.33,4.23,4.33,60500.0,3.0773,3.1501,3.0773,3.1501,60500.0
2010-07-28 12:30:00,4.32,4.35,4.29,4.33,56700.0,3.1428,3.1646,3.121,3.1501,56700.0
2010-07-28 13:00:00,4.33,4.33,4.29,4.33,65400.0,3.1501,3.1501,3.121,3.1501,65400.0
2010-07-28 13:30:00,4.32,4.34,4.31,4.31,11300.0,3.1428,3.1574,3.1355,3.1355,11300.0
2010-07-28 14:00:00,4.31,4.32,4.25,4.26,36300.0,3.1355,3.1428,3.0919,3.0992,36300.0
2010-07-28 14:30:00,4.26,4.26,4.22,4.22,22000.0,3.0992,3.0992,3.0701,3.0701,22000.0
2010-07-28 15:00:00,4.23,4.24,4.21,4.24,31000.0,3.0773,3.0846,3.0628,3.0846,31000.0
2010-07-28 15:30:00,4.24,4.25,4.22,4.23,92500.0,3.0846,3.0919,3.0701,3.0773,92500.0
2010-07-29 09:30:00,4.27,4.34,4.27,4.33,30100.0,3.1064,3.1574,3.1064,3.1501,30100.0
2010-07-29 10:00:00,4.31,4.34,4.29,4.32,30600.0,3.1355,3.1574,3.121,3.1428,30600.0
2010-07-29 10:30:00,4.33,4.38,4.32,4.36,24300.0,3.1501,3.1865,3.1428,3.1719,24300.0
2010-07-29 11:00:00,4.36,4.36,4.23,4.24,59100.0,3.1719,3.1719,3.0773,3.0846,59100.0
2010-07-29 11:30:00,4.23,4.3,4.16,4.16,45600.0,3.0773,3.1283,3.0264,3.0264,45600.0
2010-07-29 12:00:00,4.16,4.18,4.13,4.17,60200.0,3.0264,3.041,3.0046,3.0337,60200.0
2010-07-29 12:30:00,4.17,4.17,4.14,4.17,54600.0,3.0337,3.0337,3.0119,3.0337,54600.0
2010-07-29 13:00:00,4.18,4.18,4.17,4.17,39700.0,3.041,3.041,3.0337,3.0337,39700.0
2010-07-29 13:30:00,4.18,4.23,4.17,4.22,61100.0,3.041,3.0773,3.0337,3.0701,61100.0
2010-07-29 14:00:00,4.23,4.23,4.18,4.19,42400.0,3.0773,3.0773,3.041,3.0482,42400.0
2010-07-29 14:30:00,4.2,4.28,4.2,4.25,54400.0,3.0555,3.1137,3.0555,3.0919,54400.0
2010-07-29 15:00:00,4.25,4.25,4.2,4.2,95900.0,3.0919,3.0919,3.0555,3.0555,95900.0
2010-07-29 15:30:00,4.2,4.21,4.16,4.17,246800.0,3.0555,3.0628,3.0264,3.0337,246800.0
2010-07-30 09:30:00,4.13,4.16,4.06,4.14,46400.0,3.0046,3.0264,2.9537,3.0119,46400.0
2010-07-30 10:00:00,4.15,4.27,4.15,4.23,87000.0,3.0191,3.1064,3.0191,3.0773,87000.0
2010-07-30 10:30:00,4.23,4.27,4.17,4.17,86400.0,3.0773,3.1064,3.0337,3.0337,86400.0
2010-07-30 11:00:00,4.18,4.21,4.16,4.18,128200.0,3.041,3.0628,3.0264,3.041,128200.0
2010-07-30 11:30:00,4.18,4.19,4.15,4.18,55100.0,3.041,3.0482,3.0191,3.041,55100.0
2010-07-30 12:00:00,4.19,4.25,4.18,4.19,73000.0,3.0482,3.0919,3.041,3.0482,73000.0
2010-07-30 12:30:00,4.18,4.18,4.14,4.14,19400.0,3.041,3.041,3.0119,3.0119,19400.0
2010-07-30 13:00:00,4.15,4.16,4.13,4.14,43000.0,3.0191,3.0264,3.0046,3.0119,43000.0
2010-07-30 13:30:00,4.13,4.16,4.12,4.15,21600.0,3.0046,3.0264,2.9973,3.0191,21600.0
2010-07-30 14:00:00,4.15,4.18,4.14,4.15,73900.0,3.0191,3.041,3.0119,3.0191,73900.0
2010-07-30 14:30:00,4.15,4.17,4.13,4.15,22700.0,3.0191,3.0337,3.0046,3.0191,22700.0
2010-07-30 15:00:00,4.14,4.22,4.13,4.21,17700.0,3.0119,3.0701,3.0046,3.0628,17700.0
2010-07-30 15:30:00,4.21,4.22,4.18,4.21,156400.0,3.0628,3.0701,3.041,3.0628,156400.0
2010-08-02 09:30:00,4.32,4.4,4.31,4.31,78900.0,3.1428,3.201,3.1355,3.1355,78900.0
2010-08-02 10:00:00,4.32,4.37,4.32,4.33,86800.0,3.1428,3.1792,3.1428,3.1501,86800.0
2010-08-02 10:30:00,4.34,4.37,4.28,4.36,132400.0,3.1574,3.1792,3.1137,3.1719,132400.0
2010-08-02 11:00:00,4.36,4.41,4.36,4.39,203500.0,3.1719,3.2083,3.1719,3.1937,203500.0
2010-08-02 11:30:00,4.38,4.42,4.37,4.39,174800.0,3.1865,3.2156,3.1792,3.1937,174800.0
2010-08-02 12:00:00,4.39,4.41,4.39,4.39,169500.0,3.1937,3.2083,3.1937,3.1937,169500.0
2010-08-02 12:30:00,4.4,4.4,4.39,4.39,71700.0,3.201,3.201,3.1937,3.1937,71700.0
2010-08-02 13:00:00,4.39,4.41,4.38,4.39,121700.0,3.1937,3.2083,3.1865,3.1937,121700.0
2010-08-02 13:30:00,4.39,4.41,4.38,4.39,114100.0,3.1937,3.2083,3.1865,3.1937,114100.0
2010-08-02 14:00:00,4.39,4.41,4.36,4.4,94800.0,3.1937,3.2083,3.1719,3.201,94800.0
2010-08-02 14:30:00,4.41,4.45,4.39,4.39,78000.0,3.2083,3.2374,3.1937,3.1937,78000.0
2010-08-02 15:00:00,4.39,4.45,4.38,4.4,228600.0,3.1937,3.2374,3.1865,3.201,228600.0
2010-08-02 15:30:00,4.4,4.44,4.35,4.38,277800.0,3.201,3.2301,3.1646,3.1865,277800.0
2010-08-03 09:30:00,4.46,4.51,4.38,4.4,146100.0,3.2447,3.281,3.1865,3.201,146100.0
2010-08-03 10:00:00,4.4,4.41,4.34,4.4,59400.0,3.201,3.2083,3.1574,3.201,59400.0
2010-08-03 10:30:00,4.4,4.51,4.39,4.5,146700.0,3.201,3.281,3.1937,3.2738,146700.0
2010-08-03 11:00:00,4.49,4.65,4.49,4.61,230000.0,3.2665,3.3829,3.2665,3.3538,230000.0
2010-08-03 11:30:00,4.61,4.79,4.61,4.76,451000.0,3.3538,3.4847,3.3538,3.4629,451000.0
2010-08-03 12:00:00,4.75,4.92,4.75,4.89,289300.0,3.4556,3.5793,3.4556,3.5575,289300.0
2010-08-03 12:30:00,4.89,4.94,4.86,4.86,213600.0,3.5575,3.5939,3.5357,3.5357,213600.0
2010-08-03 13:00:00,4.86,4.89,4.77,4.85,118400.0,3.5357,3.5575,3.4702,3.5284,118400.0
2010-08-03 13:30:00,4.85,4.88,4.83,4.87,53600.0,3.5284,3.5502,3.5138,3.5429,53600.0
2010-08-03 14:00:00,4.88,4.93,4.87,4.9,80400.0,3.5502,3.5866,3.5429,3.5648,80400.0
2010-08-03 14:30:00,4.9,4.92,4.88,4.91,157300.0,3.5648,3.5793,3.5502,3.572,157300.0
2010-08-03 15:00:00,4.91,4.91,4.81,4.83,137400.0,3.572,3.572,3.4993,3.5138,137400.0
2010-08-03 15:30:00,4.83,4.85,4.79,4.83,223400.0,3.5138,3.5284,3.4847,3.5138,223400.0
2010-08-04 09:30:00,4.92,5.09,4.92,5.01,431200.0,3.5793,3.703,3.5793,3.6448,431200.0
2010-08-04 10:00:00,5.02,5.05,4.99,5.0,166700.0,3.6521,3.6739,3.6302,3.6375,166700.0
2010-08-04 10:30:00,5.0,5.02,4.98,5.0,138100.0,3.6375,3.6521,3.623,3.6375,138100.0
2010-08-04 11:00:00,5.0,5.01,4.99,5.01,125600.0,3.6375,3.6448,3.6302,3.6448,125600.0
2010-08-04 11:30:00,5.01,5.05,5.0,5.04,131400.0,3.6448,3.6739,3.6375,3.6666,131400.0
2010-08-04 12:00:00,5.04,5.12,5.04,5.11,107100.0,3.6666,3.7248,3.6666,3.7175,107100.0
2010-08-04 12:30:00,5.1,5.16,5.1,5.13,171000.0,3.7103,3.7539,3.7103,3.7321,171000.0
2010-08-04 13:00:00,5.14,5.14,5.06,5.08,120600.0,3.7394,3.7394,3.6812,3.6957,120600.0
2010-08-04 13:30:00,5.08,5.11,5.06,5.07,72300.0,3.6957,3.7175,3.6812,3.6884,72300.0
2010-08-04 14:00:00,5.07,5.09,5.04,5.04,53100.0,3.6884,3.703,3.6666,3.6666,53100.0
2010-08-04 14:30:00,5.05,5.08,5.05,5.07,140300.0,3.6739,3.6957,3.6739,3.6884,140300.0
2010-08-04 15:00:00,5.07,5.1,5.06,5.09,86200.0,3.6884,3.7103,3.6812,3.703,86200.0
2010-08-04 15:30:00,5.1,5.13,5.09,5.1,217600.0,3.7103,3.7321,3.703,3.7103,217600.0
2010-08-05 09:30:00,5.1,5.37,5.1,5.34,224200.0,3.7103,3.9067,3.7103,3.8849,224200.0
2010-08-05 10:00:00,5.35,5.44,5.3,5.34,230700.0,3.8921,3.9576,3.8558,3.8849,230700.0
2010-08-05 10:30:00,5.34,5.36,5.22,5.25,132100.0,3.8849,3.8994,3.7976,3.8194,132100.0
2010-08-05 11:00:00,5.25,5.3,5.23,5.3,206200.0,3.8194,3.8558,3.8048,3.8558,206200.0
2010-08-05 11:30:00,5.3,5.33,5.29,5.29,71900.0,3.8558,3.8776,3.8485,3.8485,71900.0
2010-08-05 12:00:00,5.28,5.29,5.25,5.25,44500.0,3.8412,3.8485,3.8194,3.8194,44500.0
2010-08-05 12:30:00,5.25,5.28,5.24,5.26,32900.0,3.8194,3.8412,3.8121,3.8267,32900.0
2010-08-05 13:00:00,5.26,5.27,5.24,5.27,66600.0,3.8267,3.8339,3.8121,3.8339,66600.0
2010-08-05 13:30:00,5.26,5.33,5.26,5.32,34800.0,3.8267,3.8776,3.8267,3.8703,34800.0
2010-08-05 14:00:00,5.33,5.35,5.3,5.34,41300.0,3.8776,3.8921,3.8558,3.8849,41300.0
2010-08-05 14:30:00,5.34,5.34,5.32,5.32,33600.0,3.8849,3.8849,3.8703,3.8703,33600.0
2010-08-05 15:00:00,5.32,5.35,5.31,5.32,52000.0,3.8703,3.8921,3.863,3.8703,52000.0
2010-08-05 15:30:00,5.33,5.33,5.23,5.25,167700.0,3.8776,3.8776,3.8048,3.8194,167700.0
2010-08-06 09:30:00,5.22,5.35,5.22,5.28,129000.0,3.7976,3.8921,3.7976,3.8412,129000.0
2010-08-06 10:00:00,5.28,5.29,5.08,5.1,173300.0,3.8412,3.8485,3.6957,3.7103,173300.0
2010-08-06 10:30:00,5.11,5.11,4.95,4.96,115200.0,3.7175,3.7175,3.6011,3.6084,115200.0
2010-08-06 11:00:00,4.96,5.1,4.96,5.1,91600.0,3.6084,3.7103,3.6084,3.7103,91600.0
2010-08-06 11:30:00,5.1,5.13,5.04,5.08,87300.0,3.7103,3.7321,3.6666,3.6957,87300.0
2010-08-06 12:00:00,5.08,5.14,5.05,5.12,39300.0,3.6957,3.7394,3.6739,3.7248,39300.0
2010-08-06 12:30:00,5.11,5.14,5.1,5.11,35200.0,3.7175,3.7394,3.7103,3.7175,35200.0
2010-08-06 13:00:00,5.12,5.14,5.11,5.14,28900.0,3.7248,3.7394,3.7175,3.7394,28900.0
2010-08-06 13:30:00,5.13,5.13,5.1,5.11,30800.0,3.7321,3.7321,3.7103,3.7175,30800.0
2010-08-06 14:00:00,5.1,5.14,5.07,5.14,33900.0,3.7103,3.7394,3.6884,3.7394,33900.0
2010-08-06 14:30:00,5.13,5.17,5.11,5.16,50600.0,3.7321,3.7612,3.7175,3.7539,50600.0
2010-08-06 15:00:00,5.15,5.17,5.12,5.15,68100.0,3.7466,3.7612,3.7248,3.7466,68100.0
2010-08-06 15:30:00,5.15,5.2,5.14,5.19,168400.0,3.7466,3.783,3.7394,3.7757,168400.0
2010-08-09 09:30:00,5.26,5.26,5.14,5.15,67700.0,3.8267,3.8267,3.7394,3.7466,67700.0
2010-08-09 10:00:00,5.14,5.17,5.12,5.15,26300.0,3.7394,3.7612,3.7248,3.7466,26300.0
2010-08-09 10:30:00,5.15,5.23,5.13,5.23,57000.0,3.7466,3.8048,3.7321,3.8048,57000.0
2010-08-09 11:00:00,5.24,5.3,5.23,5.27,46200.0,3.8121,3.8558,3.8048,3.8339,46200.0
2010-08-09 11:30:00,5.27,5.28,5.24,5.28,34200.0,3.8339,3.8412,3.8121,3.8412,34200.0
2010-08-09 12:00:00,5.28,5.3,5.28,5.29,27000.0,3.8412,3.8558,3.8412,3.8485,27000.0
2010-08-09 12:30:00,5.29,5.3,5.26,5.26,33700.0,3.8485,3.8558,3.8267,3.8267,33700.0
2010-08-09 13:00:00,5.26,5.28,5.25,5.27,24700.0,3.8267,3.8412,3.8194,3.8339,24700.0
2010-08-09 13:30:00,5.27,5.29,5.26,5.28,21200.0,3.8339,3.8485,3.8267,3.8412,21200.0
2010-08-09 14:00:00,5.28,5.29,5.28,5.28,10800.0,3.8412,3.8485,3.8412,3.8412,10800.0
2010-08-09 14:30:00,5.29,5.32,5.28,5.32,66500.0,3.8485,3.8703,3.8412,3.8703,66500.0
2010-08-09 15:00:00,5.31,5.32,5.28,5.29,57900.0,3.863,3.8703,3.8412,3.8485,57900.0
2010-08-09 15:30:00,5.28,5.31,5.28,5.3,105700.0,3.8412,3.863,3.8412,3.8558,105700.0
2010-08-10 09:30:00,5.21,5.22,5.09,5.17,70800.0,3.7903,3.7976,3.703,3.7612,70800.0
2010-08-10 10:00:00,5.18,5.18,5.13,5.16,30200.0,3.7685,3.7685,3.7321,3.7539,30200.0
2010-08-10 10:30:00,5.16,5.16,5.07,5.08,37500.0,3.7539,3.7539,3.6884,3.6957,37500.0
2010-08-10 11:00:00,5.08,5.1,5.07,5.1,28700.0,3.6957,3.7103,3.6884,3.7103,28700.0
2010-08-10 11:30:00,5.1,5.12,5.1,5.1,17100.0,3.7103,3.7248,3.7103,3.7103,17100.0
2010-08-10 12:00:00,5.1,5.14,5.09,5.14,25800.0,3.7103,3.7394,3.703,3.7394,25800.0
2010-08-10 12:30:00,5.13,5.16,5.12,5.16,106600.0,3.7321,3.7539,3.7248,3.7539,106600.0
2010-08-10 13:00:00,5.15,5.16,5.15,5.16,18200.0,3.7466,3.7539,3.7466,3.7539,18200.0
2010-08-10 13:30:00,5.16,5.17,5.15,5.17,20400.0,3.7539,3.7612,3.7466,3.7612,20400.0
2010-08-10 14:00:00,5.16,5.21,5.16,5.2,61400.0,3.7539,3.7903,3.7539,3.783,61400.0
2010-08-10 14:30:00,5.21,5.34,5.2,5.28,182900.0,3.7903,3.8849,3.783,3.8412,182900.0
2010-08-10 15:00:00,5.28,5.31,5.23,5.26,86500.0,3.8412,3.863,3.8048,3.8267,86500.0
2010-08-10 15:30:00,5.26,5.28,5.22,5.23,248300.0,3.8267,3.8412,3.7976,3.8048,248300.0
2010-08-11 09:30:00,5.07,5.13,5.03,5.05,103300.0,3.6884,3.7321,3.6593,3.6739,103300.0
2010-08-11 10:00:00,5.04,5.07,4.99,4.99,98000.0,3.6666,3.6884,3.6302,3.6302,98000.0
2010-08-11 10:30:00,5.0,5.0,4.95,4.95,135900.0,3.6375,3.6375,3.6011,3.6011,135900.0
2010-08-11 11:00:00,4.95,4.96,4.86,4.9,119900.0,3.6011,3.6084,3.5357,3.5648,119900.0
2010-08-11 11:30:00,4.9,4.94,4.9,4.93,71400.0,3.5648,3.5939,3.5648,3.5866,71400.0
2010-08-11 12:00:00,4.93,4.93,4.92,4.92,67300.0,3.5866,3.5866,3.5793,3.5793,67300.0
2010-08-11 12:30:00,4.92,4.93,4.87,4.88,78300.0,3.5793,3.5866,3.5429,3.5502,78300.0
2010-08-11 13:00:00,4.89,4.93,4.89,4.91,64300.0,3.5575,3.5866,3.5575,3.572,64300.0
2010-08-11 13:30:00,4.92,4.93,4.9,4.92,86600.0,3.5793,3.5866,3.5648,3.5793,86600.0
2010-08-11 14:00:00,4.92,4.92,4.9,4.91,107300.0,3.5793,3.5793,3.5648,3.572,107300.0
2010-08-11 14:30:00,4.91,4.91,4.87,4.88,113600.0,3.572,3.572,3.5429,3.5502,113600.0
2010-08-11 15:00:00,4.88,4.89,4.87,4.89,177600.0,3.5502,3.5575,3.5429,3.5575,177600.0
2010-08-11 15:30:00,4.89,4.89,4.8,4.82,447700.0,3.5575,3.5575,3.492,3.5066,447700.0
2010-08-12 09:30:00,4.7,4.74,4.68,4.69,97500.0,3.4193,3.4484,3.4047,3.412,97500.0
2010-08-12 10:00:00,4.69,4.7,4.64,4.64,257400.0,3.412,3.4193,3.3756,3.3756,257400.0
2010-08-12 10:30:00,4.64,4.7,4.6,4.68,227000.0,3.3756,3.4193,3.3465,3.4047,227000.0
2010-08-12 11:00:00,4.68,4.8,4.68,4.78,165700.0,3.4047,3.492,3.4047,3.4775,165700.0
2010-08-12 11:30:00,4.78,4.79,4.7,4.72,108100.0,3.4775,3.4847,3.4193,3.4338,108100.0
2010-08-12 12:00:00,4.71,4.72,4.68,4.7,118800.0,3.4265,3.4338,3.4047,3.4193,118800.0
2010-08-12 12:30:00,4.69,4.71,4.69,4.7,35500.0,3.412,3.4265,3.412,3.4193,35500.0
2010-08-12 13:00:00,4.71,4.71,4.66,4.66,233300.0,3.4265,3.4265,3.3902,3.3902,233300.0
2010-08-12 13:30:00,4.66,4.69,4.65,4.68,102600.0,3.3902,3.412,3.3829,3.4047,102600.0
2010-08-12 14:00:00,4.68,4.71,4.67,4.71,61100.0,3.4047,3.4265,3.3974,3.4265,61100.0
2010-08-12 14:30:00,4.7,4.71,4.7,4.7,49700.0,3.4193,3.4265,3.4193,3.4193,49700.0
2010-08-12 15:00:00,4.7,4.76,4.7,4.73,98300.0,3.4193,3.4629,3.4193,3.4411,98300.0
2010-08-12 15:30:00,4.72,4.75,4.68,4.71,372800.0,3.4338,3.4556,3.4047,3.4265,372800.0
2010-08-13 09:30:00,4.66,4.73,4.6,4.71,91600.0,3.3902,3.4411,3.3465,3.4265,91600.0
2010-08-13 10:00:00,4.71,4.76,4.68,4.7,134800.0,3.4265,3.4629,3.4047,3.4193,134800.0
2010-08-13 10:30:00,4.71,4.71,4.67,4.67,89000.0,3.4265,3.4265,3.3974,3.3974,89000.0
2010-08-13 11:00:00,4.67,4.7,4.67,4.68,91100.0,3.3974,3.4193,3.3974,3.4047,91100.0
2010-08-13 11:30:00,4.67,4.67,4.63,4.66,92500.0,3.3974,3.3974,3.3683,3.3902,92500.0
2010-08-13 12:00:00,4.65,4.69,4.65,4.66,45300.0,3.3829,3.412,3.3829,3.3902,45300.0
2010-08-13 12:30:00,4.66,4.67,4.65,4.65,102300.0,3.3902,3.3974,3.3829,3.3829,102300.0
2010-08-13 13:00:00,4.66,4.66,4.63,4.65,122100.0,3.3902,3.3902,3.3683,3.3829,122100.0
2010-08-13 13:30:00,4.64,4.68,4.64,4.64,66900.0,3.3756,3.4047,3.3756,3.3756,66900.0
2010-08-13 14:00:00,4.64,4.65,4.62,4.63,123500.0,3.3756,3.3829,3.3611,3.3683,123500.0
2010-08-13 14:30:00,4.64,4.64,4.62,4.64,105500.0,3.3756,3.3756,3.3611,3.3756,105500.0
2010-08-13 15:00:00,4.64,4.64,4.62,4.62,117800.0,3.3756,3.3756,3.3611,3.3611,117800.0
2010-08-13 15:30:00,4.62,4.65,4.59,4.63,429100.0,3.3611,3.3829,3.3392,3.3683,429100.0
2010-08-16 09:30:00,4.59,4.7,4.51,4.65,239400.0,3.3392,3.4193,3.281,3.3829,239400.0
2010-08-16 10:00:00,4.64,4.73,4.63,4.71,93500.0,3.3756,3.4411,3.3683,3.4265,93500.0
2010-08-16 10:30:00,4.72,4.78,4.69,4.73,120700.0,3.4338,3.4775,3.412,3.4411,120700.0
2010-08-16 11:00:00,4.72,4.72,4.69,4.7,68400.0,3.4338,3.4338,3.412,3.4193,68400.0
2010-08-16 11:30:00,4.69,4.71,4.69,4.7,34800.0,3.412,3.4265,3.412,3.4193,34800.0
2010-08-16 12:00:00,4.7,4.72,4.68,4.7,58500.0,3.4193,3.4338,3.4047,3.4193,58500.0
2010-08-16 12:30:00,4.7,4.7,4.68,4.69,31900.0,3.4193,3.4193,3.4047,3.412,31900.0
2010-08-16 13:00:00,4.69,4.7,4.69,4.7,30500.0,3.412,3.4193,3.412,3.4193,30500.0
2010-08-16 13:30:00,4.69,4.7,4.69,4.7,27200.0,3.412,3.4193,3.412,3.4193,27200.0
2010-08-16 14:00:00,4.7,4.7,4.68,4.69,57000.0,3.4193,3.4193,3.4047,3.412,57000.0
2010-08-16 14:30:00,4.69,4.7,4.66,4.68,57400.0,3.412,3.4193,3.3902,3.4047,57400.0
2010-08-16 15:00:00,4.68,4.69,4.64,4.67,81900.0,3.4047,3.412,3.3756,3.3974,81900.0
2010-08-16 15:30:00,4.66,4.71,4.66,4.7,130400.0,3.3902,3.4265,3.3902,3.4193,130400.0
2010-08-17 09:30:00,4.81,4.83,4.73,4.78,52500.0,3.4993,3.5138,3.4411,3.4775,52500.0
2010-08-17 10:00:00,4.77,4.82,4.75,4.76,44100.0,3.4702,3.5066,3.4556,3.4629,44100.0
2010-08-17 10:30:00,4.76,4.78,4.74,4.76,74900.0,3.4629,3.4775,3.4484,3.4629,74900.0
2010-08-17 11:00:00,4.77,4.8,4.76,4.78,59100.0,3.4702,3.492,3.4629,3.4775,59100.0
2010-08-17 11:30:00,4.78,4.8,4.77,4.8,39200.0,3.4775,3.492,3.4702,3.492,39200.0
2010-08-17 12:00:00,4.8,4.8,4.72,4.74,88800.0,3.492,3.492,3.4338,3.4484,88800.0
2010-08-17 12:30:00,4.74,4.75,4.72,4.73,53800.0,3.4484,3.4556,3.4338,3.4411,53800.0
2010-08-17 13:00:00,4.73,4.81,4.73,4.8,28700.0,3.4411,3.4993,3.4411,3.492,28700.0
2010-08-17 13:30:00,4.79,4.82,4.76,4.8,24200.0,3.4847,3.5066,3.4629,3.492,24200.0
2010-08-17 14:00:00,4.79,4.85,4.79,4.82,131700.0,3.4847,3.5284,3.4847,3.5066,131700.0
2010-08-17 14:30:00,4.82,4.84,4.8,4.83,61700.0,3.5066,3.5211,3.492,3.5138,61700.0
2010-08-17 15:00:00,4.83,4.83,4.77,4.77,37600.0,3.5138,3.5138,3.4702,3.4702,37600.0
2010-08-17 15:30:00,4.78,4.78,4.71,4.72,116500.0,3.4775,3.4775,3.4265,3.4338,116500.0
2010-08-18 09:30:00,4.71,4.72,4.63,4.68,48300.0,3.4265,3.4338,3.3683,3.4047,48300.0
2010-08-18 10:00:00,4.68,4.69,4.6,4.61,73800.0,3.4047,3.412,3.3465,3.3538,73800.0
2010-08-18 10:30:00,4.62,4.67,4.62,4.66,53800.0,3.3611,3.3974,3.3611,3.3902,53800.0
2010-08-18 11:00:00,4.67,4.7,4.64,4.67,40100.0,3.3974,3.4193,3.3756,3.3974,40100.0
2010-08-18 11:30:00,4.67,4.69,4.64,4.66,36000.0,3.3974,3.412,3.3756,3.3902,36000.0
2010-08-18 12:00:00,4.66,4.68,4.64,4.65,41500.0,3.3902,3.4047,3.3756,3.3829,41500.0
2010-08-18 12:30:00,4.65,4.7,4.63,4.69,51300.0,3.3829,3.4193,3.3683,3.412,51300.0
2010-08-18 13:00:00,4.69,4.7,4.68,4.69,20400.0,3.412,3.4193,3.4047,3.412,20400.0
2010-08-18 13:30:00,4.69,4.71,4.67,4.71,37400.0,3.412,3.4265,3.3974,3.4265,37400.0
2010-08-18 14:00:00,4.71,4.73,4.68,4.72,57500.0,3.4265,3.4411,3.4047,3.4338,57500.0
2010-08-18 14:30:00,4.72,4.72,4.69,4.7,58200.0,3.4338,3.4338,3.412,3.4193,58200.0
2010-08-18 15:00:00,4.7,4.71,4.67,4.7,100200.0,3.4193,3.4265,3.3974,3.4193,100200.0
2010-08-18 15:30:00,4.7,4.72,4.7,4.71,95200.0,3.4193,3.4338,3.4193,3.4265,95200.0
2010-08-19 09:30:00,4.69,4.71,4.65,4.69,65800.0,3.412,3.4265,3.3829,3.412,65800.0
2010-08-19 10:00:00,4.68,4.69,4.56,4.57,182600.0,3.4047,3.412,3.3174,3.3247,182600.0
2010-08-19 10:30:00,4.57,4.57,4.48,4.51,148600.0,3.3247,3.3247,3.2592,3.281,148600.0
2010-08-19 11:00:00,4.5,4.52,4.49,4.5,118800.0,3.2738,3.2883,3.2665,3.2738,118800.0
2010-08-19 11:30:00,4.5,4.5,4.4,4.43,103100.0,3.2738,3.2738,3.201,3.2228,103100.0
2010-08-19 12:00:00,4.43,4.52,4.42,4.52,90500.0,3.2228,3.2883,3.2156,3.2883,90500.0
2010-08-19 12:30:00,4.51,4.61,4.51,4.54,48900.0,3.281,3.3538,3.281,3.3029,48900.0
2010-08-19 13:00:00,4.55,4.56,4.5,4.5,25900.0,3.3101,3.3174,3.2738,3.2738,25900.0
2010-08-19 13:30:00,4.5,4.5,4.43,4.43,24500.0,3.2738,3.2738,3.2228,3.2228,24500.0
2010-08-19 14:00:00,4.43,4.44,4.4,4.4,54400.0,3.2228,3.2301,3.201,3.201,54400.0
2010-08-19 14:30:00,4.41,4.42,4.39,4.39,63100.0,3.2083,3.2156,3.1937,3.1937,63100.0
2010-08-19 15:00:00,4.39,4.45,4.36,4.42,116500.0,3.1937,3.2374,3.1719,3.2156,116500.0
2010-08-19 15:30:00,4.42,4.44,4.4,4.41,136900.0,3.2156,3.2301,3.201,3.2083,136900.0
2010-08-20 09:30:00,4.35,4.35,4.25,4.31,106600.0,3.1646,3.1646,3.0919,3.1355,106600.0
2010-08-20 10:00:00,4.32,4.35,4.31,4.31,41400.0,3.1428,3.1646,3.1355,3.1355,41400.0
2010-08-20 10:30:00,4.32,4.37,4.31,4.37,36200.0,3.1428,3.1792,3.1355,3.1792,36200.0
2010-08-20 11:00:00,4.36,4.41,4.35,4.38,86600.0,3.1719,3.2083,3.1646,3.1865,86600.0
2010-08-20 11:30:00,4.39,4.39,4.3,4.3,39900.0,3.1937,3.1937,3.1283,3.1283,39900.0
2010-08-20 12:00:00,4.31,4.32,4.3,4.31,16600.0,3.1355,3.1428,3.1283,3.1355,16600.0
2010-08-20 12:30:00,4.31,4.37,4.31,4.37,51400.0,3.1355,3.1792,3.1355,3.1792,51400.0
2010-08-20 13:00:00,4.37,4.41,4.36,4.4,21600.0,3.1792,3.2083,3.1719,3.201,21600.0
2010-08-20 13:30:00,4.4,4.42,4.4,4.41,18700.0,3.201,3.2156,3.201,3.2083,18700.0
2010-08-20 14:00:00,4.41,4.44,4.41,4.41,28100.0,3.2083,3.2301,3.2083,3.2083,28100.0
2010-08-20 14:30:00,4.41,4.48,4.41,4.48,18100.0,3.2083,3.2592,3.2083,3.2592,18100.0
2010-08-20 15:00:00,4.48,4.53,4.48,4.49,71000.0,3.2592,3.2956,3.2592,3.2665,71000.0
2010-08-20 15:30:00,4.48,4.53,4.47,4.51,197900.0,3.2592,3.2956,3.2519,3.281,197900.0
2010-08-23 09:30:00,4.6,4.68,4.5,4.61,90000.0,3.3465,3.4047,3.2738,3.3538,90000.0
2010-08-23 10:00:00,4.61,4.61,4.54,4.56,28400.0,3.3538,3.3538,3.3029,3.3174,28400.0
2010-08-23 10:30:00,4.56,4.56,4.48,4.52,62500.0,3.3174,3.3174,3.2592,3.2883,62500.0
2010-08-23 11:00:00,4.52,4.52,4.45,4.45,32500.0,3.2883,3.2883,3.2374,3.2374,32500.0
2010-08-23 11:30:00,4.45,4.47,4.42,4.43,16600.0,3.2374,3.2519,3.2156,3.2228,16600.0
2010-08-23 12:00:00,4.43,4.44,4.43,4.44,10900.0,3.2228,3.2301,3.2228,3.2301,10900.0
2010-08-23 12:30:00,4.44,4.44,4.37,4.38,18400.0,3.2301,3.2301,3.1792,3.1865,18400.0
2010-08-23 13:00:00,4.38,4.41,4.38,4.4,9500.0,3.1865,3.2083,3.1865,3.201,9500.0
2010-08-23 13:30:00,4.4,4.41,4.36,4.38,17500.0,3.201,3.2083,3.1719,3.1865,17500.0
2010-08-23 14:00:00,4.39,4.42,4.37,4.37,45700.0,3.1937,3.2156,3.1792,3.1792,45700.0
2010-08-23 14:30:00,4.37,4.39,4.37,4.37,21200.0,3.1792,3.1937,3.1792,3.1792,21200.0
2010-08-23 15:00:00,4.38,4.38,4.37,4.37,31300.0,3.1865,3.1865,3.1792,3.1792,31300.0
2010-08-23 15:30:00,4.37,4.38,4.36,4.36,143500.0,3.1792,3.1865,3.1719,3.1719,143500.0
2010-08-24 09:30:00,4.25,4.27,4.22,4.25,119700.0,3.0919,3.1064,3.0701,3.0919,119700.0
2010-08-24 10:00:00,4.25,4.44,4.23,4.42,162900.0,3.0919,3.2301,3.0773,3.2156,162900.0
2010-08-24 10:30:00,4.42,4.53,4.41,4.52,93600.0,3.2156,3.2956,3.2083,3.2883,93600.0
2010-08-24 11:00:00,4.53,4.62,4.53,4.61,83600.0,3.2956,3.3611,3.2956,3.3538,83600.0
2010-08-24 11:30:00,4.61,4.63,4.59,4.61,96700.0,3.3538,3.3683,3.3392,3.3538,96700.0
2010-08-24 12:00:00,4.62,4.62,4.51,4.51,100500.0,3.3611,3.3611,3.281,3.281,100500.0
2010-08-24 12:30:00,4.52,4.55,4.51,4.54,59300.0,3.2883,3.3101,3.281,3.3029,59300.0
2010-08-24 13:00:00,4.54,4.55,4.51,4.53,48600.0,3.3029,3.3101,3.281,3.2956,48600.0
2010-08-24 13:30:00,4.53,4.53,4.4,4.41,41900.0,3.2956,3.2956,3.201,3.2083,41900.0
2010-08-24 14:00:00,4.41,4.44,4.4,4.43,43000.0,3.2083,3.2301,3.201,3.2228,43000.0
2010-08-24 14:30:00,4.43,4.43,4.32,4.33,110600.0,3.2228,3.2228,3.1428,3.1501,110600.0
2010-08-24 15:00:00,4.33,4.36,4.29,4.29,160000.0,3.1501,3.1719,3.121,3.121,160000.0
2010-08-24 15:30:00,4.3,4.35,4.27,4.29,198400.0,3.1283,3.1646,3.1064,3.121,198400.0
2010-08-25 09:30:00,4.24,4.29,4.16,4.28,67800.0,3.0846,3.121,3.0264,3.1137,67800.0
2010-08-25 10:00:00,4.27,4.41,4.27,4.38,107400.0,3.1064,3.2083,3.1064,3.1865,107400.0
2010-08-25 10:30:00,4.37,4.4,4.35,4.35,63900.0,3.1792,3.201,3.1646,3.1646,63900.0
2010-08-25 11:00:00,4.35,4.36,4.31,4.33,32800.0,3.1646,3.1719,3.1355,3.1501,32800.0
2010-08-25 11:30:00,4.33,4.34,4.32,4.33,19200.0,3.1501,3.1574,3.1428,3.1501,19200.0
2010-08-25 12:00:00,4.34,4.34,4.29,4.31,21600.0,3.1574,3.1574,3.121,3.1355,21600.0
2010-08-25 12:30:00,4.32,4.32,4.26,4.3,106800.0,3.1428,3.1428,3.0992,3.1283,106800.0
2010-08-25 13:00:00,4.3,4.33,4.29,4.32,24200.0,3.1283,3.1501,3.121,3.1428,24200.0
2010-08-25 13:30:00,4.32,4.36,4.32,4.36,15800.0,3.1428,3.1719,3.1428,3.1719,15800.0
2010-08-25 14:00:00,4.36,4.39,4.35,4.36,64100.0,3.1719,3.1937,3.1646,3.1719,64100.0
2010-08-25 14:30:00,4.37,4.42,4.36,4.42,73500.0,3.1792,3.2156,3.1719,3.2156,73500.0
2010-08-25 15:00:00,4.42,4.45,4.4,4.41,51200.0,3.2156,3.2374,3.201,3.2083,51200.0
2010-08-25 15:30:00,4.4,4.45,4.4,4.44,123100.0,3.201,3.2374,3.201,3.2301,123100.0
2010-08-26 09:30:00,4.47,4.55,4.43,4.5,38100.0,3.2519,3.3101,3.2228,3.2738,38100.0
2010-08-26 10:00:00,4.5,4.57,4.5,4.53,29400.0,3.2738,3.3247,3.2738,3.2956,29400.0
2010-08-26 10:30:00,4.53,4.55,4.48,4.49,27200.0,3.2956,3.3101,3.2592,3.2665,27200.0
2010-08-26 11:00:00,4.49,4.5,4.43,4.46,40700.0,3.2665,3.2738,3.2228,3.2447,40700.0
2010-08-26 11:30:00,4.47,4.48,4.45,4.47,47600.0,3.2519,3.2592,3.2374,3.2519,47600.0
2010-08-26 12:00:00,4.47,4.48,4.44,4.45,44500.0,3.2519,3.2592,3.2301,3.2374,44500.0
2010-08-26 12:30:00,4.45,4.45,4.4,4.43,23900.0,3.2374,3.2374,3.201,3.2228,23900.0
2010-08-26 13:00:00,4.42,4.44,4.4,4.41,16200.0,3.2156,3.2301,3.201,3.2083,16200.0
2010-08-26 13:30:00,4.41,4.42,4.37,4.37,23400.0,3.2083,3.2156,3.1792,3.1792,23400.0
2010-08-26 14:00:00,4.37,4.38,4.36,4.38,26600.0,3.1792,3.1865,3.1719,3.1865,26600.0
2010-08-26 14:30:00,4.39,4.39,4.32,4.32,39300.0,3.1937,3.1937,3.1428,3.1428,39300.0
2010-08-26 15:00:00,4.32,4.34,4.31,4.32,70200.0,3.1428,3.1574,3.1355,3.1428,70200.0
2010-08-26 15:30:00,4.32,4.34,4.27,4.28,181800.0,3.1428,3.1574,3.1064,3.1137,181800.0
2010-08-27 09:30:00,4.3,4.37,4.25,4.25,110600.0,3.1283,3.1792,3.0919,3.0919,110600.0
2010-08-27 10:00:00,4.26,4.37,4.16,4.34,170900.0,3.0992,3.1792,3.0264,3.1574,170900.0
2010-08-27 10:30:00,4.34,4.41,4.34,4.38,52400.0,3.1574,3.2083,3.1574,3.1865,52400.0
2010-08-27 11:00:00,4.39,4.47,4.38,4.47,28100.0,3.1937,3.2519,3.1865,3.2519,28100.0
2010-08-27 11:30:00,4.47,4.48,4.44,4.44,34800.0,3.2519,3.2592,3.2301,3.2301,34800.0
2010-08-27 12:00:00,4.45,4.48,4.4,4.42,53600.0,3.2374,3.2592,3.201,3.2156,53600.0
2010-08-27 12:30:00,4.41,4.42,4.39,4.4,14100.0,3.2083,3.2156,3.1937,3.201,14100.0
2010-08-27 13:00:00,4.4,4.41,4.4,4.41,6500.0,3.201,3.2083,3.201,3.2083,6500.0
2010-08-27 13:30:00,4.41,4.43,4.41,4.43,32400.0,3.2083,3.2228,3.2083,3.2228,32400.0
2010-08-27 14:00:00,4.43,4.44,4.4,4.41,30500.0,3.2228,3.2301,3.201,3.2083,30500.0
2010-08-27 14:30:00,4.42,4.43,4.4,4.4,26700.0,3.2156,3.2228,3.201,3.201,26700.0
2010-08-27 15:00:00,4.4,4.46,4.4,4.45,41000.0,3.201,3.2447,3.201,3.2374,41000.0
2010-08-27 15:30:00,4.45,4.5,4.44,4.5,70200.0,3.2374,3.2738,3.2301,3.2738,70200.0
2010-08-30 09:30:00,4.46,4.49,4.39,4.45,32900.0,3.2447,3.2665,3.1937,3.2374,32900.0
2010-08-30 10:00:00,4.45,4.45,4.37,4.39,27400.0,3.2374,3.2374,3.1792,3.1937,27400.0
2010-08-30 10:30:00,4.39,4.4,4.35,4.38,13400.0,3.1937,3.201,3.1646,3.1865,13400.0
2010-08-30 11:00:00,4.38,4.39,4.33,4.36,46300.0,3.1865,3.1937,3.1501,3.1719,46300.0
2010-08-30 11:30:00,4.36,4.36,4.31,4.31,29600.0,3.1719,3.1719,3.1355,3.1355,29600.0
2010-08-30 12:00:00,4.32,4.34,4.31,4.33,22100.0,3.1428,3.1574,3.1355,3.1501,22100.0
2010-08-30 12:30:00,4.34,4.46,4.33,4.44,45900.0,3.1574,3.2447,3.1501,3.2301,45900.0
2010-08-30 13:00:00,4.44,4.44,4.37,4.38,53100.0,3.2301,3.2301,3.1792,3.1865,53100.0
2010-08-30 13:30:00,4.38,4.4,4.37,4.38,17800.0,3.1865,3.201,3.1792,3.1865,17800.0
2010-08-30 14:00:00,4.38,4.39,4.33,4.36,13200.0,3.1865,3.1937,3.1501,3.1719,13200.0
2010-08-30 14:30:00,4.36,4.38,4.33,4.34,28100.0,3.1719,3.1865,3.1501,3.1574,28100.0
2010-08-30 15:00:00,4.34,4.34,4.27,4.28,73200.0,3.1574,3.1574,3.1064,3.1137,73200.0
2010-08-30 15:30:00,4.29,4.31,4.26,4.27,127300.0,3.121,3.1355,3.0992,3.1064,127300.0
2010-08-31 09:30:00,4.25,4.33,4.25,4.26,25800.0,3.0919,3.1501,3.0919,3.0992,25800.0
2010-08-31 10:00:00,4.28,4.36,4.28,4.34,22600.0,3.1137,3.1719,3.1137,3.1574,22600.0
2010-08-31 10:30:00,4.34,4.34,4.26,4.29,26600.0,3.1574,3.1574,3.0992,3.121,26600.0
2010-08-31 11:00:00,4.29,4.3,4.26,4.28,50900.0,3.121,3.1283,3.0992,3.1137,50900.0
2010-08-31 11:30:00,4.29,4.29,4.26,4.26,26100.0,3.121,3.121,3.0992,3.0992,26100.0
2010-08-31 12:00:00,4.27,4.27,4.25,4.25,25300.0,3.1064,3.1064,3.0919,3.0919,25300.0
2010-08-31 12:30:00,4.26,4.27,4.25,4.27,38400.0,3.0992,3.1064,3.0919,3.1064,38400.0
2010-08-31 13:00:00,4.26,4.31,4.26,4.3,23000.0,3.0992,3.1355,3.0992,3.1283,23000.0
2010-08-31 13:30:00,4.3,4.32,4.29,4.3,26500.0,3.1283,3.1428,3.121,3.1283,26500.0
2010-08-31 14:00:00,4.3,4.31,4.29,4.29,35300.0,3.1283,3.1355,3.121,3.121,35300.0
2010-08-31 14:30:00,4.29,4.3,4.25,4.25,48600.0,3.121,3.1283,3.0919,3.0919,48600.0
2010-08-31 15:00:00,4.25,4.27,4.25,4.27,39100.0,3.0919,3.1064,3.0919,3.1064,39100.0
2010-08-31 15:30:00,4.26,4.29,4.25,4.26,116900.0,3.0992,3.121,3.0919,3.0992,116900.0
2010-09-01 09:30:00,4.36,4.42,4.32,4.39,167500.0,3.1719,3.2156,3.1428,3.1937,167500.0
2010-09-01 10:00:00,4.39,4.53,4.38,4.51,109900.0,3.1937,3.2956,3.1865,3.281,109900.0
2010-09-01 10:30:00,4.5,4.52,4.48,4.52,67100.0,3.2738,3.2883,3.2592,3.2883,67100.0
2010-09-01 11:00:00,4.52,4.58,4.51,4.54,85800.0,3.2883,3.332,3.281,3.3029,85800.0
2010-09-01 11:30:00,4.54,4.59,4.54,4.56,78300.0,3.3029,3.3392,3.3029,3.3174,78300.0
2010-09-01 12:00:00,4.55,4.56,4.46,4.46,84400.0,3.3101,3.3174,3.2447,3.2447,84400.0
2010-09-01 12:30:00,4.46,4.46,4.45,4.45,23000.0,3.2447,3.2447,3.2374,3.2374,23000.0
2010-09-01 13:00:00,4.45,4.48,4.45,4.47,52600.0,3.2374,3.2592,3.2374,3.2519,52600.0
2010-09-01 13:30:00,4.48,4.48,4.47,4.47,29800.0,3.2592,3.2592,3.2519,3.2519,29800.0
2010-09-01 14:00:00,4.48,4.48,4.45,4.45,35800.0,3.2592,3.2592,3.2374,3.2374,35800.0
2010-09-01 14:30:00,4.46,4.5,4.45,4.5,76200.0,3.2447,3.2738,3.2374,3.2738,76200.0
2010-09-01 15:00:00,4.5,4.52,4.47,4.52,107100.0,3.2738,3.2883,3.2519,3.2883,107100.0
2010-09-01 15:30:00,4.52,4.58,4.51,4.57,209100.0,3.2883,3.332,3.281,3.3247,209100.0
2010-09-02 09:30:00,4.55,4.57,4.49,4.55,51900.0,3.3101,3.3247,3.2665,3.3101,51900.0
2010-09-02 10:00:00,4.56,4.59,4.51,4.56,41400.0,3.3174,3.3392,3.281,3.3174,41400.0
2010-09-02 10:30:00,4.57,4.6,4.54,4.6,40400.0,3.3247,3.3465,3.3029,3.3465,40400.0
2010-09-02 11:00:00,4.6,4.65,4.6,4.64,71300.0,3.3465,3.3829,3.3465,3.3756,71300.0
2010-09-02 11:30:00,4.64,4.64,4.62,4.63,18300.0,3.3756,3.3756,3.3611,3.3683,18300.0
2010-09-02 12:00:00,4.62,4.64,4.61,4.62,33300.0,3.3611,3.3756,3.3538,3.3611,33300.0
2010-09-02 12:30:00,4.62,4.63,4.61,4.62,27300.0,3.3611,3.3683,3.3538,3.3611,27300.0
2010-09-02 13:00:00,4.62,4.63,4.61,4.61,31800.0,3.3611,3.3683,3.3538,3.3538,31800.0
2010-09-02 13:30:00,4.61,4.63,4.6,4.62,33300.0,3.3538,3.3683,3.3465,3.3611,33300.0
2010-09-02 14:00:00,4.62,4.63,4.61,4.62,47400.0,3.3611,3.3683,3.3538,3.3611,47400.0
2010-09-02 14:30:00,4.63,4.64,4.61,4.61,28400.0,3.3683,3.3756,3.3538,3.3538,28400.0
2010-09-02 15:00:00,4.61,4.63,4.61,4.63,35200.0,3.3538,3.3683,3.3538,3.3683,35200.0
2010-09-02 15:30:00,4.63,4.63,4.59,4.59,127300.0,3.3683,3.3683,3.3392,3.3392,127300.0
2010-09-03 09:30:00,4.69,4.8,4.69,4.77,83800.0,3.412,3.492,3.412,3.4702,83800.0
2010-09-03 10:00:00,4.77,4.78,4.75,4.75,49900.0,3.4702,3.4775,3.4556,3.4556,49900.0
2010-09-03 10:30:00,4.75,4.78,4.75,4.76,26200.0,3.4556,3.4775,3.4556,3.4629,26200.0
2010-09-03 11:00:00,4.76,4.76,4.67,4.7,81400.0,3.4629,3.4629,3.3974,3.4193,81400.0
2010-09-03 11:30:00,4.69,4.72,4.68,4.69,27600.0,3.412,3.4338,3.4047,3.412,27600.0
2010-09-03 12:00:00,4.69,4.7,4.69,4.69,5300.0,3.412,3.4193,3.412,3.412,5300.0
2010-09-03 12:30:00,4.69,4.7,4.69,4.7,21300.0,3.412,3.4193,3.412,3.4193,21300.0
2010-09-03 13:00:00,4.7,4.71,4.69,4.7,32200.0,3.4193,3.4265,3.412,3.4193,32200.0
2010-09-03 13:30:00,4.7,4.7,4.69,4.7,8000.0,3.4193,3.4193,3.412,3.4193,8000.0
2010-09-03 14:00:00,4.7,4.7,4.69,4.69,14200.0,3.4193,3.4193,3.412,3.412,14200.0
2010-09-03 14:30:00,4.69,4.7,4.67,4.69,58200.0,3.412,3.4193,3.3974,3.412,58200.0
2010-09-03 15:00:00,4.69,4.71,4.68,4.7,59800.0,3.412,3.4265,3.4047,3.4193,59800.0
2010-09-03 15:30:00,4.7,4.7,4.69,4.69,153300.0,3.4193,3.4193,3.412,3.412,153300.0
2010-09-07 09:30:00,4.67,4.69,4.55,4.6,54000.0,3.3974,3.412,3.3101,3.3465,54000.0
2010-09-07 10:00:00,4.6,4.66,4.6,4.66,49500.0,3.3465,3.3902,3.3465,3.3902,49500.0
2010-09-07 10:30:00,4.65,4.67,4.64,4.64,27600.0,3.3829,3.3974,3.3756,3.3756,27600.0
2010-09-07 11:00:00,4.64,4.66,4.6,4.62,22200.0,3.3756,3.3902,3.3465,3.3611,22200.0
2010-09-07 11:30:00,4.62,4.63,4.61,4.61,31800.0,3.3611,3.3683,3.3538,3.3538,31800.0
2010-09-07 12:00:00,4.61,4.62,4.55,4.57,36700.0,3.3538,3.3611,3.3101,3.3247,36700.0
2010-09-07 12:30:00,4.57,4.58,4.55,4.55,31500.0,3.3247,3.332,3.3101,3.3101,31500.0
2010-09-07 13:00:00,4.55,4.55,4.48,4.51,95200.0,3.3101,3.3101,3.2592,3.281,95200.0
2010-09-07 13:30:00,4.51,4.51,4.49,4.5,31800.0,3.281,3.281,3.2665,3.2738,31800.0
2010-09-07 14:00:00,4.51,4.53,4.5,4.52,58900.0,3.281,3.2956,3.2738,3.2883,58900.0
2010-09-07 14:30:00,4.53,4.54,4.49,4.5,75100.0,3.2956,3.3029,3.2665,3.2738,75100.0
2010-09-07 15:00:00,4.49,4.5,4.49,4.5,14900.0,3.2665,3.2738,3.2665,3.2738,14900.0
2010-09-07 15:30:00,4.49,4.51,4.47,4.48,90600.0,3.2665,3.281,3.2519,3.2592,90600.0
2010-09-08 09:30:00,4.48,4.57,4.46,4.55,58800.0,3.2592,3.3247,3.2447,3.3101,58800.0
2010-09-08 10:00:00,4.55,4.57,4.54,4.54,46900.0,3.3101,3.3247,3.3029,3.3029,46900.0
2010-09-08 10:30:00,4.54,4.58,4.54,4.55,24100.0,3.3029,3.332,3.3029,3.3101,24100.0
2010-09-08 11:00:00,4.55,4.57,4.53,4.54,29500.0,3.3101,3.3247,3.2956,3.3029,29500.0
2010-09-08 11:30:00,4.54,4.55,4.48,4.48,40500.0,3.3029,3.3101,3.2592,3.2592,40500.0
2010-09-08 12:00:00,4.49,4.52,4.48,4.52,26700.0,3.2665,3.2883,3.2592,3.2883,26700.0
2010-09-08 12:30:00,4.52,4.53,4.49,4.5,14700.0,3.2883,3.2956,3.2665,3.2738,14700.0
2010-09-08 13:00:00,4.5,4.51,4.47,4.49,36300.0,3.2738,3.281,3.2519,3.2665,36300.0
2010-09-08 13:30:00,4.5,4.5,4.42,4.43,45700.0,3.2738,3.2738,3.2156,3.2228,45700.0
2010-09-08 14:00:00,4.43,4.47,4.42,4.47,21100.0,3.2228,3.2519,3.2156,3.2519,21100.0
2010-09-08 14:30:00,4.47,4.49,4.46,4.46,18500.0,3.2519,3.2665,3.2447,3.2447,18500.0
2010-09-08 15:00:00,4.47,4.49,4.43,4.45,35400.0,3.2519,3.2665,3.2228,3.2374,35400.0
2010-09-08 15:30:00,4.44,4.48,4.44,4.47,79200.0,3.2301,3.2592,3.2301,3.2519,79200.0
2010-09-09 09:30:00,4.58,4.58,4.5,4.53,25800.0,3.332,3.332,3.2738,3.2956,25800.0
2010-09-09 10:00:00,4.53,4.57,4.52,4.57,37600.0,3.2956,3.3247,3.2883,3.3247,37600.0
2010-09-09 10:30:00,4.58,4.58,4.56,4.57,29800.0,3.332,3.332,3.3174,3.3247,29800.0
2010-09-09 11:00:00,4.56,4.6,4.55,4.6,32400.0,3.3174,3.3465,3.3101,3.3465,32400.0
2010-09-09 11:30:00,4.6,4.6,4.59,4.6,20200.0,3.3465,3.3465,3.3392,3.3465,20200.0
2010-09-09 12:00:00,4.6,4.66,4.6,4.64,119000.0,3.3465,3.3902,3.3465,3.3756,119000.0
2010-09-09 12:30:00,4.64,4.64,4.54,4.54,30400.0,3.3756,3.3756,3.3029,3.3029,30400.0
2010-09-09 13:00:00,4.54,4.55,4.51,4.52,22700.0,3.3029,3.3101,3.281,3.2883,22700.0
2010-09-09 13:30:00,4.52,4.55,4.5,4.52,41600.0,3.2883,3.3101,3.2738,3.2883,41600.0
2010-09-09 14:00:00,4.52,4.53,4.51,4.51,28200.0,3.2883,3.2956,3.281,3.281,28200.0
2010-09-09 14:30:00,4.51,4.6,4.5,4.6,59600.0,3.281,3.3465,3.2738,3.3465,59600.0
2010-09-09 15:00:00,4.59,4.63,4.59,4.61,54600.0,3.3392,3.3683,3.3392,3.3538,54600.0
2010-09-09 15:30:00,4.61,4.61,4.56,4.57,36200.0,3.3538,3.3538,3.3174,3.3247,36200.0
2010-09-10 09:30:00,4.59,4.67,4.57,4.64,28500.0,3.3392,3.3974,3.3247,3.3756,28500.0
2010-09-10 10:00:00,4.64,4.66,4.61,4.65,39500.0,3.3756,3.3902,3.3538,3.3829,39500.0
2010-09-10 10:30:00,4.65,4.7,4.65,4.66,43000.0,3.3829,3.4193,3.3829,3.3902,43000.0
2010-09-10 11:00:00,4.66,4.69,4.64,4.68,15200.0,3.3902,3.412,3.3756,3.4047,15200.0
2010-09-10 11:30:00,4.69,4.77,4.69,4.74,120700.0,3.412,3.4702,3.412,3.4484,120700.0
2010-09-10 12:00:00,4.73,4.75,4.7,4.75,73900.0,3.4411,3.4556,3.4193,3.4556,73900.0
2010-09-10 12:30:00,4.75,4.77,4.74,4.74,14500.0,3.4556,3.4702,3.4484,3.4484,14500.0
2010-09-10 13:00:00,4.74,4.75,4.72,4.74,56300.0,3.4484,3.4556,3.4338,3.4484,56300.0
2010-09-10 13:30:00,4.74,4.8,4.74,4.8,48200.0,3.4484,3.492,3.4484,3.492,48200.0
2010-09-10 14:00:00,4.8,4.84,4.79,4.83,96900.0,3.492,3.5211,3.4847,3.5138,96900.0
2010-09-10 14:30:00,4.83,4.84,4.8,4.84,56100.0,3.5138,3.5211,3.492,3.5211,56100.0
2010-09-10 15:00:00,4.84,4.87,4.8,4.87,93900.0,3.5211,3.5429,3.492,3.5429,93900.0
2010-09-10 15:30:00,4.87,4.94,4.86,4.91,342500.0,3.5429,3.5939,3.5357,3.572,342500.0
2010-09-13 09:30:00,4.99,5.1,4.91,5.05,131400.0,3.6302,3.7103,3.572,3.6739,131400.0
2010-09-13 10:00:00,5.04,5.07,5.03,5.04,68500.0,3.6666,3.6884,3.6593,3.6666,68500.0
2010-09-13 10:30:00,5.04,5.09,5.03,5.09,108900.0,3.6666,3.703,3.6593,3.703,108900.0
2010-09-13 11:00:00,5.08,5.08,5.07,5.07,91600.0,3.6957,3.6957,3.6884,3.6884,91600.0
2010-09-13 11:30:00,5.07,5.14,5.07,5.11,96800.0,3.6884,3.7394,3.6884,3.7175,96800.0
2010-09-13 12:00:00,5.1,5.1,5.08,5.08,30200.0,3.7103,3.7103,3.6957,3.6957,30200.0
2010-09-13 12:30:00,5.09,5.11,5.09,5.1,19700.0,3.703,3.7175,3.703,3.7103,19700.0
2010-09-13 13:00:00,5.1,5.12,5.09,5.1,57800.0,3.7103,3.7248,3.703,3.7103,57800.0
2010-09-13 13:30:00,5.1,5.15,5.09,5.13,144600.0,3.7103,3.7466,3.703,3.7321,144600.0
2010-09-13 14:00:00,5.13,5.15,5.11,5.15,70300.0,3.7321,3.7466,3.7175,3.7466,70300.0
2010-09-13 14:30:00,5.14,5.23,5.14,5.22,77800.0,3.7394,3.8048,3.7394,3.7976,77800.0
2010-09-13 15:00:00,5.23,5.26,5.2,5.21,158100.0,3.8048,3.8267,3.783,3.7903,158100.0
2010-09-13 15:30:00,5.22,5.26,5.21,5.22,281300.0,3.7976,3.8267,3.7903,3.7976,281300.0
2010-09-14 09:30:00,5.21,5.25,5.1,5.19,82000.0,3.7903,3.8194,3.7103,3.7757,82000.0
2010-09-14 10:00:00,5.16,5.18,5.13,5.16,26800.0,3.7539,3.7685,3.7321,3.7539,26800.0
2010-09-14 10:30:00,5.15,5.16,5.1,5.1,86800.0,3.7466,3.7539,3.7103,3.7103,86800.0
2010-09-14 11:00:00,5.11,5.16,5.1,5.11,53200.0,3.7175,3.7539,3.7103,3.7175,53200.0
2010-09-14 11:30:00,5.12,5.17,5.11,5.16,36700.0,3.7248,3.7612,3.7175,3.7539,36700.0
2010-09-14 12:00:00,5.16,5.19,5.13,5.14,30600.0,3.7539,3.7757,3.7321,3.7394,30600.0
2010-09-14 12:30:00,5.15,5.15,5.11,5.11,16600.0,3.7466,3.7466,3.7175,3.7175,16600.0
2010-09-14 13:00:00,5.11,5.12,5.1,5.1,23900.0,3.7175,3.7248,3.7103,3.7103,23900.0
2010-09-14 13:30:00,5.1,5.11,5.1,5.1,57300.0,3.7103,3.7175,3.7103,3.7103,57300.0
2010-09-14 14:00:00,5.11,5.12,5.09,5.11,83000.0,3.7175,3.7248,3.703,3.7175,83000.0
2010-09-14 14:30:00,5.11,5.14,5.11,5.11,25700.0,3.7175,3.7394,3.7175,3.7175,25700.0
2010-09-14 15:00:00,5.11,5.13,5.11,5.11,16500.0,3.7175,3.7321,3.7175,3.7175,16500.0
2010-09-14 15:30:00,5.12,5.12,5.1,5.11,116200.0,3.7248,3.7248,3.7103,3.7175,116200.0
2010-09-15 09:30:00,5.06,5.13,5.0,5.04,102400.0,3.6812,3.7321,3.6375,3.6666,102400.0
2010-09-15 10:00:00,5.04,5.09,5.02,5.06,99900.0,3.6666,3.703,3.6521,3.6812,99900.0
2010-09-15 10:30:00,5.07,5.08,5.05,5.07,29800.0,3.6884,3.6957,3.6739,3.6884,29800.0
2010-09-15 11:00:00,5.07,5.1,5.05,5.1,35300.0,3.6884,3.7103,3.6739,3.7103,35300.0
2010-09-15 11:30:00,5.11,5.13,5.08,5.1,21100.0,3.7175,3.7321,3.6957,3.7103,21100.0
2010-09-15 12:00:00,5.11,5.13,5.11,5.13,12100.0,3.7175,3.7321,3.7175,3.7321,12100.0
2010-09-15 12:30:00,5.13,5.14,5.1,5.11,25400.0,3.7321,3.7394,3.7103,3.7175,25400.0
2010-09-15 13:00:00,5.1,5.12,5.1,5.1,18600.0,3.7103,3.7248,3.7103,3.7103,18600.0
2010-09-15 13:30:00,5.11,5.12,5.1,5.11,44700.0,3.7175,3.7248,3.7103,3.7175,44700.0
2010-09-15 14:00:00,5.11,5.11,5.08,5.08,37200.0,3.7175,3.7175,3.6957,3.6957,37200.0
2010-09-15 14:30:00,5.09,5.1,5.08,5.09,37600.0,3.703,3.7103,3.6957,3.703,37600.0
2010-09-15 15:00:00,5.09,5.14,5.09,5.13,68100.0,3.703,3.7394,3.703,3.7321,68100.0
2010-09-15 15:30:00,5.13,5.14,5.1,5.1,83600.0,3.7321,3.7394,3.7103,3.7103,83600.0
2010-09-16 09:30:00,5.05,5.15,5.05,5.12,32000.0,3.6739,3.7466,3.6739,3.7248,32000.0
2010-09-16 10:00:00,5.11,5.13,5.07,5.1,50200.0,3.7175,3.7321,3.6884,3.7103,50200.0
2010-09-16 10:30:00,5.1,5.1,5.05,5.05,43200.0,3.7103,3.7103,3.6739,3.6739,43200.0
2010-09-16 11:00:00,5.04,5.05,4.96,4.98,149600.0,3.6666,3.6739,3.6084,3.623,149600.0
2010-09-16 11:30:00,4.97,4.99,4.94,4.97,75600.0,3.6157,3.6302,3.5939,3.6157,75600.0
2010-09-16 12:00:00,4.96,5.01,4.95,5.0,57700.0,3.6084,3.6448,3.6011,3.6375,57700.0
2010-09-16 12:30:00,5.0,5.08,5.0,5.07,69900.0,3.6375,3.6957,3.6375,3.6884,69900.0
2010-09-16 13:00:00,5.07,5.07,5.01,5.02,52100.0,3.6884,3.6884,3.6448,3.6521,52100.0
2010-09-16 13:30:00,5.02,5.03,4.99,5.0,65600.0,3.6521,3.6593,3.6302,3.6375,65600.0
2010-09-16 14:00:00,5.01,5.03,4.99,5.02,65400.0,3.6448,3.6593,3.6302,3.6521,65400.0
2010-09-16 14:30:00,5.02,5.03,5.01,5.02,36500.0,3.6521,3.6593,3.6448,3.6521,36500.0
2010-09-16 15:00:00,5.02,5.05,5.01,5.05,52200.0,3.6521,3.6739,3.6448,3.6739,52200.0
2010-09-16 15:30:00,5.04,5.07,5.03,5.07,84800.0,3.6666,3.6884,3.6593,3.6884,84800.0
2010-09-17 09:30:00,5.12,5.17,5.01,5.06,193000.0,3.7248,3.7612,3.6448,3.6812,193000.0
2010-09-17 10:00:00,5.06,5.11,5.03,5.1,67500.0,3.6812,3.7175,3.6593,3.7103,67500.0
2010-09-17 10:30:00,5.1,5.1,5.07,5.08,33600.0,3.7103,3.7103,3.6884,3.6957,33600.0
2010-09-17 11:00:00,5.08,5.1,5.06,5.1,34800.0,3.6957,3.7103,3.6812,3.7103,34800.0
2010-09-17 11:30:00,5.1,5.1,5.07,5.09,57500.0,3.7103,3.7103,3.6884,3.703,57500.0
2010-09-17 12:00:00,5.09,5.09,5.08,5.08,28400.0,3.703,3.703,3.6957,3.6957,28400.0
2010-09-17 12:30:00,5.09,5.11,5.08,5.11,44700.0,3.703,3.7175,3.6957,3.7175,44700.0
2010-09-17 13:00:00,5.1,5.11,5.05,5.09,60700.0,3.7103,3.7175,3.6739,3.703,60700.0
2010-09-17 13:30:00,5.08,5.11,5.08,5.1,26700.0,3.6957,3.7175,3.6957,3.7103,26700.0
2010-09-17 14:00:00,5.1,5.13,5.1,5.12,39700.0,3.7103,3.7321,3.7103,3.7248,39700.0
2010-09-17 14:30:00,5.11,5.15,5.11,5.15,31600.0,3.7175,3.7466,3.7175,3.7466,31600.0
2010-09-17 15:00:00,5.14,5.15,5.06,5.07,90900.0,3.7394,3.7466,3.6812,3.6884,90900.0
2010-09-17 15:30:00,5.08,5.09,4.98,4.98,147600.0,3.6957,3.703,3.623,3.623,147600.0
2010-09-20 09:30:00,5.0,5.03,4.91,5.02,55000.0,3.6375,3.6593,3.572,3.6521,55000.0
2010-09-20 10:00:00,5.01,5.14,4.99,5.1,53700.0,3.6448,3.7394,3.6302,3.7103,53700.0
2010-09-20 10:30:00,5.11,5.22,5.11,5.22,39400.0,3.7175,3.7976,3.7175,3.7976,39400.0
2010-09-20 11:00:00,5.21,5.22,5.17,5.18,30000.0,3.7903,3.7976,3.7612,3.7685,30000.0
2010-09-20 11:30:00,5.17,5.19,5.14,5.15,17200.0,3.7612,3.7757,3.7394,3.7466,17200.0
2010-09-20 12:00:00,5.14,5.14,5.1,5.12,54000.0,3.7394,3.7394,3.7103,3.7248,54000.0
2010-09-20 12:30:00,5.11,5.22,5.11,5.21,94900.0,3.7175,3.7976,3.7175,3.7903,94900.0
2010-09-20 13:00:00,5.2,5.22,5.2,5.21,76200.0,3.783,3.7976,3.783,3.7903,76200.0
2010-09-20 13:30:00,5.22,5.25,5.22,5.24,70100.0,3.7976,3.8194,3.7976,3.8121,70100.0
2010-09-20 14:00:00,5.24,5.24,5.23,5.24,50500.0,3.8121,3.8121,3.8048,3.8121,50500.0
2010-09-20 14:30:00,5.24,5.31,5.23,5.3,106400.0,3.8121,3.863,3.8048,3.8558,106400.0
2010-09-20 15:00:00,5.3,5.4,5.27,5.32,231400.0,3.8558,3.9285,3.8339,3.8703,231400.0
2010-09-20 15:30:00,5.32,5.33,5.23,5.24,266100.0,3.8703,3.8776,3.8048,3.8121,266100.0
2010-09-21 09:30:00,5.27,5.29,5.18,5.26,69900.0,3.8339,3.8485,3.7685,3.8267,69900.0
2010-09-21 10:00:00,5.25,5.35,5.23,5.31,38200.0,3.8194,3.8921,3.8048,3.863,38200.0
2010-09-21 10:30:00,5.31,5.36,5.3,5.34,49500.0,3.863,3.8994,3.8558,3.8849,49500.0
2010-09-21 11:00:00,5.33,5.37,5.31,5.32,53200.0,3.8776,3.9067,3.863,3.8703,53200.0
2010-09-21 11:30:00,5.32,5.33,5.26,5.28,34400.0,3.8703,3.8776,3.8267,3.8412,34400.0
2010-09-21 12:00:00,5.28,5.28,5.25,5.25,44700.0,3.8412,3.8412,3.8194,3.8194,44700.0
2010-09-21 12:30:00,5.26,5.27,5.25,5.26,22400.0,3.8267,3.8339,3.8194,3.8267,22400.0
2010-09-21 13:00:00,5.26,5.26,5.21,5.21,39900.0,3.8267,3.8267,3.7903,3.7903,39900.0
2010-09-21 13:30:00,5.21,5.23,5.16,5.22,46600.0,3.7903,3.8048,3.7539,3.7976,46600.0
2010-09-21 14:00:00,5.22,5.32,5.21,5.31,97200.0,3.7976,3.8703,3.7903,3.863,97200.0
2010-09-21 14:30:00,5.32,5.4,5.29,5.38,87900.0,3.8703,3.9285,3.8485,3.914,87900.0
2010-09-21 15:00:00,5.38,5.38,5.32,5.33,93600.0,3.914,3.914,3.8703,3.8776,93600.0
2010-09-21 15:30:00,5.33,5.37,5.29,5.35,253800.0,3.8776,3.9067,3.8485,3.8921,253800.0
2010-09-22 09:30:00,5.33,5.35,5.28,5.33,45000.0,3.8776,3.8921,3.8412,3.8776,45000.0
2010-09-22 10:00:00,5.32,5.35,5.29,5.3,59100.0,3.8703,3.8921,3.8485,3.8558,59100.0
2010-09-22 10:30:00,5.29,5.29,5.23,5.25,48600.0,3.8485,3.8485,3.8048,3.8194,48600.0
2010-09-22 11:00:00,5.24,5.25,5.16,5.2,37000.0,3.8121,3.8194,3.7539,3.783,37000.0
2010-09-22 11:30:00,5.2,5.22,5.15,5.16,27300.0,3.783,3.7976,3.7466,3.7539,27300.0
2010-09-22 12:00:00,5.17,5.17,5.12,5.12,53400.0,3.7612,3.7612,3.7248,3.7248,53400.0
2010-09-22 12:30:00,5.13,5.13,5.09,5.1,40400.0,3.7321,3.7321,3.703,3.7103,40400.0
2010-09-22 13:00:00,5.1,5.12,5.09,5.1,46800.0,3.7103,3.7248,3.703,3.7103,46800.0
2010-09-22 13:30:00,5.1,5.11,5.09,5.1,47200.0,3.7103,3.7175,3.703,3.7103,47200.0
2010-09-22 14:00:00,5.1,5.14,5.09,5.1,61400.0,3.7103,3.7394,3.703,3.7103,61400.0
2010-09-22 14:30:00,5.09,5.1,5.08,5.09,43700.0,3.703,3.7103,3.6957,3.703,43700.0
2010-09-22 15:00:00,5.09,5.1,5.0,5.0,67300.0,3.703,3.7103,3.6375,3.6375,67300.0
2010-09-22 15:30:00,5.01,5.02,5.0,5.01,145700.0,3.6448,3.6521,3.6375,3.6448,145700.0
2010-09-23 09:30:00,4.93,4.99,4.8,4.86,64400.0,3.5866,3.6302,3.492,3.5357,64400.0
2010-09-23 10:00:00,4.88,4.95,4.87,4.95,34800.0,3.5502,3.6011,3.5429,3.6011,34800.0
2010-09-23 10:30:00,4.96,4.98,4.92,4.92,22900.0,3.6084,3.623,3.5793,3.5793,22900.0
2010-09-23 11:00:00,4.92,4.96,4.92,4.93,19700.0,3.5793,3.6084,3.5793,3.5866,19700.0
2010-09-23 11:30:00,4.93,4.97,4.93,4.94,35300.0,3.5866,3.6157,3.5866,3.5939,35300.0
2010-09-23 12:00:00,4.94,4.97,4.94,4.95,35600.0,3.5939,3.6157,3.5939,3.6011,35600.0
2010-09-23 12:30:00,4.95,4.95,4.93,4.94,19400.0,3.6011,3.6011,3.5866,3.5939,19400.0
2010-09-23 13:00:00,4.94,4.95,4.9,4.9,50100.0,3.5939,3.6011,3.5648,3.5648,50100.0
2010-09-23 13:30:00,4.9,4.91,4.89,4.89,38300.0,3.5648,3.572,3.5575,3.5575,38300.0
2010-09-23 14:00:00,4.89,4.91,4.89,4.9,19800.0,3.5575,3.572,3.5575,3.5648,19800.0
2010-09-23 14:30:00,4.91,4.92,4.85,4.85,105600.0,3.572,3.5793,3.5284,3.5284,105600.0
2010-09-23 15:00:00,4.85,4.86,4.81,4.81,59800.0,3.5284,3.5357,3.4993,3.4993,59800.0
2010-09-23 15:30:00,4.81,4.81,4.77,4.79,164400.0,3.4993,3.4993,3.4702,3.4847,164400.0
2010-09-24 09:30:00,4.9,4.95,4.84,4.9,28300.0,3.5648,3.6011,3.5211,3.5648,28300.0
2010-09-24 10:00:00,4.87,4.92,4.85,4.88,30900.0,3.5429,3.5793,3.5284,3.5502,30900.0
2010-09-24 10:30:00,4.87,4.93,4.86,4.9,55100.0,3.5429,3.5866,3.5357,3.5648,55100.0
2010-09-24 11:00:00,4.89,4.95,4.89,4.92,19500.0,3.5575,3.6011,3.5575,3.5793,19500.0
2010-09-24 11:30:00,4.91,4.96,4.91,4.95,49600.0,3.572,3.6084,3.572,3.6011,49600.0
2010-09-24 12:00:00,4.95,4.97,4.92,4.96,31700.0,3.6011,3.6157,3.5793,3.6084,31700.0
2010-09-24 12:30:00,4.96,4.99,4.93,4.98,29300.0,3.6084,3.6302,3.5866,3.623,29300.0
2010-09-24 13:00:00,4.98,4.99,4.97,4.99,13700.0,3.623,3.6302,3.6157,3.6302,13700.0
2010-09-24 13:30:00,4.99,5.04,4.99,5.03,34300.0,3.6302,3.6666,3.6302,3.6593,34300.0
2010-09-24 14:00:00,5.04,5.08,5.03,5.08,23600.0,3.6666,3.6957,3.6593,3.6957,23600.0
2010-09-24 14:30:00,5.08,5.15,5.08,5.13,79300.0,3.6957,3.7466,3.6957,3.7321,79300.0
2010-09-24 15:00:00,5.13,5.14,5.13,5.13,46700.0,3.7321,3.7394,3.7321,3.7321,46700.0
2010-09-24 15:30:00,5.13,5.14,5.1,5.13,211700.0,3.7321,3.7394,3.7103,3.7321,211700.0
2010-09-27 09:30:00,5.12,5.12,5.04,5.08,65100.0,3.7248,3.7248,3.6666,3.6957,65100.0
2010-09-27 10:00:00,5.07,5.11,5.03,5.11,22800.0,3.6884,3.7175,3.6593,3.7175,22800.0
2010-09-27 10:30:00,5.1,5.1,5.05,5.07,18400.0,3.7103,3.7103,3.6739,3.6884,18400.0
2010-09-27 11:00:00,5.06,5.06,5.01,5.01,29100.0,3.6812,3.6812,3.6448,3.6448,29100.0
2010-09-27 11:30:00,5.01,5.02,4.98,5.01,24400.0,3.6448,3.6521,3.623,3.6448,24400.0
2010-09-27 12:00:00,5.01,5.02,4.98,4.99,12700.0,3.6448,3.6521,3.623,3.6302,12700.0
2010-09-27 12:30:00,4.98,5.0,4.95,4.98,18000.0,3.623,3.6375,3.6011,3.623,18000.0
2010-09-27 13:00:00,4.97,5.01,4.97,5.0,19400.0,3.6157,3.6448,3.6157,3.6375,19400.0
2010-09-27 13:30:00,5.01,5.04,5.0,5.04,22900.0,3.6448,3.6666,3.6375,3.6666,22900.0
2010-09-27 14:00:00,5.03,5.04,5.0,5.01,19800.0,3.6593,3.6666,3.6375,3.6448,19800.0
2010-09-27 14:30:00,5.01,5.02,4.98,4.98,20600.0,3.6448,3.6521,3.623,3.623,20600.0
2010-09-27 15:00:00,4.98,5.02,4.97,4.99,45300.0,3.623,3.6521,3.6157,3.6302,45300.0
2010-09-27 15:30:00,5.0,5.0,4.95,4.95,130200.0,3.6375,3.6375,3.6011,3.6011,130200.0
2010-09-28 09:30:00,5.0,5.05,4.86,4.91,38300.0,3.6375,3.6739,3.5357,3.572,38300.0
2010-09-28 10:00:00,4.9,4.95,4.86,4.91,61400.0,3.5648,3.6011,3.5357,3.572,61400.0
2010-09-28 10:30:00,4.91,4.95,4.9,4.94,64600.0,3.572,3.6011,3.5648,3.5939,64600.0
2010-09-28 11:00:00,4.95,5.03,4.94,5.01,45000.0,3.6011,3.6593,3.5939,3.6448,45000.0
2010-09-28 11:30:00,5.01,5.01,4.98,5.0,47700.0,3.6448,3.6448,3.623,3.6375,47700.0
2010-09-28 12:00:00,5.01,5.01,4.99,4.99,17600.0,3.6448,3.6448,3.6302,3.6302,17600.0
2010-09-28 12:30:00,4.99,5.02,4.99,5.01,42100.0,3.6302,3.6521,3.6302,3.6448,42100.0
2010-09-28 13:00:00,5.02,5.04,5.01,5.01,32600.0,3.6521,3.6666,3.6448,3.6448,32600.0
2010-09-28 13:30:00,5.02,5.09,5.01,5.09,33400.0,3.6521,3.703,3.6448,3.703,33400.0
2010-09-28 14:00:00,5.09,5.11,5.08,5.08,82200.0,3.703,3.7175,3.6957,3.6957,82200.0
2010-09-28 14:30:00,5.07,5.1,5.04,5.1,81600.0,3.6884,3.7103,3.6666,3.7103,81600.0
2010-09-28 15:00:00,5.09,5.14,5.06,5.13,74800.0,3.703,3.7394,3.6812,3.7321,74800.0
2010-09-28 15:30:00,5.14,5.17,5.13,5.17,101100.0,3.7394,3.7612,3.7321,3.7612,101100.0
2010-09-29 09:30:00,5.16,5.16,5.03,5.07,32500.0,3.7539,3.7539,3.6593,3.6884,32500.0
2010-09-29 10:00:00,5.06,5.08,4.99,5.07,69200.0,3.6812,3.6957,3.6302,3.6884,69200.0
2010-09-29 10:30:00,5.07,5.1,5.05,5.1,46600.0,3.6884,3.7103,3.6739,3.7103,46600.0
2010-09-29 11:00:00,5.09,5.12,5.07,5.08,35300.0,3.703,3.7248,3.6884,3.6957,35300.0
2010-09-29 11:30:00,5.08,5.14,5.07,5.1,55700.0,3.6957,3.7394,3.6884,3.7103,55700.0
2010-09-29 12:00:00,5.11,5.11,5.05,5.07,71600.0,3.7175,3.7175,3.6739,3.6884,71600.0
2010-09-29 12:30:00,5.07,5.07,5.02,5.03,66700.0,3.6884,3.6884,3.6521,3.6593,66700.0
2010-09-29 13:00:00,5.02,5.03,5.0,5.0,31100.0,3.6521,3.6593,3.6375,3.6375,31100.0
2010-09-29 13:30:00,5.01,5.02,4.98,5.0,60100.0,3.6448,3.6521,3.623,3.6375,60100.0
2010-09-29 14:00:00,5.0,5.03,4.98,4.98,100000.0,3.6375,3.6593,3.623,3.623,100000.0
2010-09-29 14:30:00,4.98,5.01,4.98,5.0,66000.0,3.623,3.6448,3.623,3.6375,66000.0
2010-09-29 15:00:00,4.99,5.0,4.95,4.98,70800.0,3.6302,3.6375,3.6011,3.623,70800.0
2010-09-29 15:30:00,4.98,5.03,4.97,5.01,174900.0,3.623,3.6593,3.6157,3.6448,174900.0
2010-09-30 09:30:00,5.07,5.15,5.01,5.13,65400.0,3.6884,3.7466,3.6448,3.7321,65400.0
2010-09-30 10:00:00,5.15,5.15,5.09,5.14,65000.0,3.7466,3.7466,3.703,3.7394,65000.0
2010-09-30 10:30:00,5.14,5.15,5.1,5.1,88000.0,3.7394,3.7466,3.7103,3.7103,88000.0
2010-09-30 11:00:00,5.1,5.11,5.03,5.04,39100.0,3.7103,3.7175,3.6593,3.6666,39100.0
2010-09-30 11:30:00,5.03,5.08,5.02,5.08,44600.0,3.6593,3.6957,3.6521,3.6957,44600.0
2010-09-30 12:00:00,5.09,5.09,5.02,5.05,42300.0,3.703,3.703,3.6521,3.6739,42300.0
2010-09-30 12:30:00,5.05,5.11,5.05,5.11,49800.0,3.6739,3.7175,3.6739,3.7175,49800.0
2010-09-30 13:00:00,5.1,5.13,5.08,5.09,28500.0,3.7103,3.7321,3.6957,3.703,28500.0
2010-09-30 13:30:00,5.1,5.1,5.02,5.05,43800.0,3.7103,3.7103,3.6521,3.6739,43800.0
2010-09-30 14:00:00,5.06,5.06,5.0,5.0,35700.0,3.6812,3.6812,3.6375,3.6375,35700.0
2010-09-30 14:30:00,5.0,5.05,5.0,5.0,42700.0,3.6375,3.6739,3.6375,3.6375,42700.0
2010-09-30 15:00:00,5.0,5.04,5.0,5.04,58700.0,3.6375,3.6666,3.6375,3.6666,58700.0
2010-09-30 15:30:00,5.05,5.1,5.01,5.08,203200.0,3.6739,3.7103,3.6448,3.6957,203200.0
2010-10-01 09:30:00,5.1,5.13,5.02,5.09,54000.0,3.7103,3.7321,3.6521,3.703,54000.0
2010-10-01 10:00:00,5.08,5.15,5.07,5.1,88200.0,3.6957,3.7466,3.6884,3.7103,88200.0
2010-10-01 10:30:00,5.1,5.11,5.06,5.06,29200.0,3.7103,3.7175,3.6812,3.6812,29200.0
2010-10-01 11:00:00,5.06,5.08,5.03,5.03,32000.0,3.6812,3.6957,3.6593,3.6593,32000.0
2010-10-01 11:30:00,5.04,5.09,5.03,5.07,43800.0,3.6666,3.703,3.6593,3.6884,43800.0
2010-10-01 12:00:00,5.07,5.08,5.05,5.05,20300.0,3.6884,3.6957,3.6739,3.6739,20300.0
2010-10-01 12:30:00,5.05,5.06,5.03,5.03,32800.0,3.6739,3.6812,3.6593,3.6593,32800.0
2010-10-01 13:00:00,5.04,5.07,5.03,5.05,226500.0,3.6666,3.6884,3.6593,3.6739,226500.0
2010-10-01 13:30:00,5.05,5.1,5.03,5.09,74600.0,3.6739,3.7103,3.6593,3.703,74600.0
2010-10-01 14:00:00,5.08,5.16,5.08,5.15,96900.0,3.6957,3.7539,3.6957,3.7466,96900.0
2010-10-01 14:30:00,5.14,5.15,5.1,5.12,35300.0,3.7394,3.7466,3.7103,3.7248,35300.0
2010-10-01 15:00:00,5.13,5.15,5.12,5.13,33600.0,3.7321,3.7466,3.7248,3.7321,33600.0
2010-10-01 15:30:00,5.12,5.13,5.1,5.1,63400.0,3.7248,3.7321,3.7103,3.7103,63400.0
2010-10-04 09:30:00,5.1,5.1,5.01,5.02,35400.0,3.7103,3.7103,3.6448,3.6521,35400.0
2010-10-04 10:00:00,5.01,5.06,5.0,5.0,66800.0,3.6448,3.6812,3.6375,3.6375,66800.0
2010-10-04 10:30:00,5.01,5.05,4.99,5.04,55900.0,3.6448,3.6739,3.6302,3.6666,55900.0
2010-10-04 11:00:00,5.04,5.04,4.96,4.99,53700.0,3.6666,3.6666,3.6084,3.6302,53700.0
2010-10-04 11:30:00,5.0,5.02,4.96,4.96,31800.0,3.6375,3.6521,3.6084,3.6084,31800.0
2010-10-04 12:00:00,4.96,4.98,4.9,4.97,112500.0,3.6084,3.623,3.5648,3.6157,112500.0
2010-10-04 12:30:00,4.98,5.0,4.97,5.0,29200.0,3.623,3.6375,3.6157,3.6375,29200.0
2010-10-04 13:00:00,5.0,5.02,4.99,5.0,20300.0,3.6375,3.6521,3.6302,3.6375,20300.0
2010-10-04 13:30:00,5.0,5.02,4.98,5.0,34100.0,3.6375,3.6521,3.623,3.6375,34100.0
2010-10-04 14:00:00,5.0,5.01,4.96,4.97,31800.0,3.6375,3.6448,3.6084,3.6157,31800.0
2010-10-04 14:30:00,4.97,5.01,4.96,4.98,30400.0,3.6157,3.6448,3.6084,3.623,30400.0
2010-10-04 15:00:00,4.98,5.01,4.97,4.97,42300.0,3.623,3.6448,3.6157,3.6157,42300.0
2010-10-04 15:30:00,4.98,5.01,4.96,5.0,113200.0,3.623,3.6448,3.6084,3.6375,113200.0
2010-10-05 09:30:00,5.06,5.07,4.96,5.05,68800.0,3.6812,3.6884,3.6084,3.6739,68800.0
2010-10-05 10:00:00,5.05,5.09,5.01,5.09,30000.0,3.6739,3.703,3.6448,3.703,30000.0
2010-10-05 10:30:00,5.1,5.11,5.06,5.09,50200.0,3.7103,3.7175,3.6812,3.703,50200.0
2010-10-05 11:00:00,5.1,5.13,5.09,5.13,37000.0,3.7103,3.7321,3.703,3.7321,37000.0
2010-10-05 11:30:00,5.13,5.14,5.11,5.12,56900.0,3.7321,3.7394,3.7175,3.7248,56900.0
2010-10-05 12:00:00,5.11,5.16,5.11,5.16,55300.0,3.7175,3.7539,3.7175,3.7539,55300.0
2010-10-05 12:30:00,5.16,5.17,5.14,5.16,37500.0,3.7539,3.7612,3.7394,3.7539,37500.0
2010-10-05 13:00:00,5.16,5.19,5.16,5.17,45100.0,3.7539,3.7757,3.7539,3.7612,45100.0
2010-10-05 13:30:00,5.16,5.18,5.16,5.18,23500.0,3.7539,3.7685,3.7539,3.7685,23500.0
2010-10-05 14:00:00,5.18,5.2,5.18,5.18,15600.0,3.7685,3.783,3.7685,3.7685,15600.0
2010-10-05 14:30:00,5.19,5.2,5.18,5.19,28100.0,3.7757,3.783,3.7685,3.7757,28100.0
2010-10-05 15:00:00,5.19,5.2,5.18,5.19,52600.0,3.7757,3.783,3.7685,3.7757,52600.0
2010-10-05 15:30:00,5.19,5.22,5.18,5.19,128200.0,3.7757,3.7976,3.7685,3.7757,128200.0
2010-10-06 09:30:00,5.17,5.2,5.1,5.14,62700.0,3.7612,3.783,3.7103,3.7394,62700.0
2010-10-06 10:00:00,5.14,5.2,5.14,5.2,53800.0,3.7394,3.783,3.7394,3.783,53800.0
2010-10-06 10:30:00,5.2,5.23,5.17,5.22,63300.0,3.783,3.8048,3.7612,3.7976,63300.0
2010-10-06 11:00:00,5.22,5.26,5.2,5.25,26800.0,3.7976,3.8267,3.783,3.8194,26800.0
2010-10-06 11:30:00,5.24,5.26,5.21,5.21,25100.0,3.8121,3.8267,3.7903,3.7903,25100.0
2010-10-06 12:00:00,5.22,5.25,5.17,5.19,39800.0,3.7976,3.8194,3.7612,3.7757,39800.0
2010-10-06 12:30:00,5.19,5.21,5.18,5.21,16700.0,3.7757,3.7903,3.7685,3.7903,16700.0
2010-10-06 13:00:00,5.2,5.22,5.16,5.2,71500.0,3.783,3.7976,3.7539,3.783,71500.0
2010-10-06 13:30:00,5.21,5.22,5.19,5.21,27500.0,3.7903,3.7976,3.7757,3.7903,27500.0
2010-10-06 14:00:00,5.2,5.25,5.2,5.22,32400.0,3.783,3.8194,3.783,3.7976,32400.0
2010-10-06 14:30:00,5.23,5.24,5.22,5.23,48200.0,3.8048,3.8121,3.7976,3.8048,48200.0
2010-10-06 15:00:00,5.23,5.27,5.22,5.26,73700.0,3.8048,3.8339,3.7976,3.8267,73700.0
2010-10-06 15:30:00,5.25,5.31,5.25,5.29,134900.0,3.8194,3.863,3.8194,3.8485,134900.0
2010-10-07 09:30:00,5.34,5.36,5.3,5.32,105600.0,3.8849,3.8994,3.8558,3.8703,105600.0
2010-10-07 10:00:00,5.31,5.33,5.27,5.29,47500.0,3.863,3.8776,3.8339,3.8485,47500.0
2010-10-07 10:30:00,5.29,5.31,5.29,5.3,40300.0,3.8485,3.863,3.8485,3.8558,40300.0
2010-10-07 11:00:00,5.3,5.31,5.29,5.3,40600.0,3.8558,3.863,3.8485,3.8558,40600.0
2010-10-07 11:30:00,5.3,5.31,5.25,5.27,39600.0,3.8558,3.863,3.8194,3.8339,39600.0
2010-10-07 12:00:00,5.27,5.28,5.25,5.25,57100.0,3.8339,3.8412,3.8194,3.8194,57100.0
2010-10-07 12:30:00,5.25,5.3,5.25,5.29,125900.0,3.8194,3.8558,3.8194,3.8485,125900.0
2010-10-07 13:00:00,5.3,5.31,5.27,5.29,93100.0,3.8558,3.863,3.8339,3.8485,93100.0
2010-10-07 13:30:00,5.27,5.32,5.26,5.31,96300.0,3.8339,3.8703,3.8267,3.863,96300.0
2010-10-07 14:00:00,5.31,5.32,5.28,5.29,35300.0,3.863,3.8703,3.8412,3.8485,35300.0
2010-10-07 14:30:00,5.29,5.31,5.26,5.29,117300.0,3.8485,3.863,3.8267,3.8485,117300.0
2010-10-07 15:00:00,5.29,5.34,5.29,5.34,91800.0,3.8485,3.8849,3.8485,3.8849,91800.0
2010-10-07 15:30:00,5.34,5.42,5.33,5.36,330100.0,3.8849,3.9431,3.8776,3.8994,330100.0
2010-10-08 09:30:00,5.36,5.47,5.34,5.44,106000.0,3.8994,3.9794,3.8849,3.9576,106000.0
2010-10-08 10:00:00,5.44,5.45,5.37,5.38,49700.0,3.9576,3.9649,3.9067,3.914,49700.0
2010-10-08 10:30:00,5.37,5.43,5.36,5.43,35700.0,3.9067,3.9503,3.8994,3.9503,35700.0
2010-10-08 11:00:00,5.43,5.46,5.41,5.45,50100.0,3.9503,3.9722,3.9358,3.9649,50100.0
2010-10-08 11:30:00,5.46,5.48,5.44,5.47,78100.0,3.9722,3.9867,3.9576,3.9794,78100.0
2010-10-08 12:00:00,5.47,5.47,5.45,5.47,38900.0,3.9794,3.9794,3.9649,3.9794,38900.0
2010-10-08 12:30:00,5.47,5.53,5.46,5.53,92800.0,3.9794,4.0231,3.9722,4.0231,92800.0
2010-10-08 13:00:00,5.52,5.52,5.49,5.52,38000.0,4.0158,4.0158,3.994,4.0158,38000.0
2010-10-08 13:30:00,5.51,5.59,5.5,5.56,54700.0,4.0085,4.0667,4.0013,4.0449,54700.0
2010-10-08 14:00:00,5.56,5.61,5.55,5.59,64900.0,4.0449,4.0813,4.0376,4.0667,64900.0
2010-10-08 14:30:00,5.6,5.65,5.59,5.6,103000.0,4.074,4.1104,4.0667,4.074,103000.0
2010-10-08 15:00:00,5.6,5.62,5.59,5.61,88900.0,4.074,4.0886,4.0667,4.0813,88900.0
2010-10-08 15:30:00,5.62,5.69,5.62,5.65,269200.0,4.0886,4.1395,4.0886,4.1104,269200.0
2010-10-11 09:30:00,5.59,5.75,5.47,5.72,148800.0,4.0667,4.1831,3.9794,4.1613,148800.0
2010-10-11 10:00:00,5.72,5.75,5.7,5.71,77100.0,4.1613,4.1831,4.1468,4.154,77100.0
2010-10-11 10:30:00,5.71,5.72,5.69,5.7,72800.0,4.154,4.1613,4.1395,4.1468,72800.0
2010-10-11 11:00:00,5.7,5.73,5.68,5.73,41800.0,4.1468,4.1686,4.1322,4.1686,41800.0
2010-10-11 11:30:00,5.74,5.74,5.71,5.72,66100.0,4.1759,4.1759,4.154,4.1613,66100.0
2010-10-11 12:00:00,5.72,5.73,5.71,5.72,30500.0,4.1613,4.1686,4.154,4.1613,30500.0
2010-10-11 12:30:00,5.72,5.8,5.72,5.73,72600.0,4.1613,4.2195,4.1613,4.1686,72600.0
2010-10-11 13:00:00,5.73,5.79,5.73,5.78,31200.0,4.1686,4.2122,4.1686,4.205,31200.0
2010-10-11 13:30:00,5.77,5.78,5.73,5.73,60000.0,4.1977,4.205,4.1686,4.1686,60000.0
2010-10-11 14:00:00,5.73,5.73,5.7,5.7,16700.0,4.1686,4.1686,4.1468,4.1468,16700.0
2010-10-11 14:30:00,5.71,5.74,5.7,5.74,31100.0,4.154,4.1759,4.1468,4.1759,31100.0
2010-10-11 15:00:00,5.74,5.79,5.72,5.73,86000.0,4.1759,4.2122,4.1613,4.1686,86000.0
2010-10-11 15:30:00,5.74,5.74,5.69,5.7,210900.0,4.1759,4.1759,4.1395,4.1468,210900.0
2010-10-12 09:30:00,5.65,5.65,5.6,5.63,80800.0,4.1104,4.1104,4.074,4.0958,80800.0
2010-10-12 10:00:00,5.63,5.71,5.62,5.71,62200.0,4.0958,4.154,4.0886,4.154,62200.0
2010-10-12 10:30:00,5.7,5.73,5.69,5.69,37800.0,4.1468,4.1686,4.1395,4.1395,37800.0
2010-10-12 11:00:00,5.7,5.71,5.64,5.66,55300.0,4.1468,4.154,4.1031,4.1177,55300.0
2010-10-12 11:30:00,5.65,5.67,5.65,5.66,32800.0,4.1104,4.1249,4.1104,4.1177,32800.0
2010-10-12 12:00:00,5.67,5.69,5.65,5.65,32500.0,4.1249,4.1395,4.1104,4.1104,32500.0
2010-10-12 12:30:00,5.65,5.65,5.61,5.63,64700.0,4.1104,4.1104,4.0813,4.0958,64700.0
2010-10-12 13:00:00,5.62,5.63,5.62,5.63,11100.0,4.0886,4.0958,4.0886,4.0958,11100.0
2010-10-12 13:30:00,5.63,5.66,5.62,5.66,39500.0,4.0958,4.1177,4.0886,4.1177,39500.0
2010-10-12 14:00:00,5.66,5.73,5.65,5.72,75000.0,4.1177,4.1686,4.1104,4.1613,75000.0
2010-10-12 14:30:00,5.72,5.73,5.67,5.72,73700.0,4.1613,4.1686,4.1249,4.1613,73700.0
2010-10-12 15:00:00,5.72,5.77,5.71,5.76,39300.0,4.1613,4.1977,4.154,4.1904,39300.0
2010-10-12 15:30:00,5.77,5.78,5.74,5.76,124600.0,4.1977,4.205,4.1759,4.1904,124600.0
2010-10-13 09:30:00,5.8,5.9,5.77,5.89,44000.0,4.2195,4.2923,4.1977,4.285,44000.0
2010-10-13 10:00:00,5.89,5.99,5.86,5.89,62800.0,4.285,4.3578,4.2632,4.285,62800.0
2010-10-13 10:30:00,5.89,5.94,5.89,5.94,40100.0,4.285,4.3214,4.285,4.3214,40100.0
2010-10-13 11:00:00,5.94,6.0,5.93,5.96,25500.0,4.3214,4.365,4.3141,4.3359,25500.0
2010-10-13 11:30:00,5.96,5.99,5.96,5.97,32200.0,4.3359,4.3578,4.3359,4.3432,32200.0
2010-10-13 12:00:00,5.97,6.05,5.96,6.04,126500.0,4.3432,4.4014,4.3359,4.3941,126500.0
2010-10-13 12:30:00,6.05,6.07,6.03,6.05,87900.0,4.4014,4.416,4.3869,4.4014,87900.0
2010-10-13 13:00:00,6.05,6.11,6.05,6.07,39300.0,4.4014,4.4451,4.4014,4.416,39300.0
2010-10-13 13:30:00,6.08,6.12,6.07,6.09,46400.0,4.4232,4.4523,4.416,4.4305,46400.0
2010-10-13 14:00:00,6.09,6.12,6.07,6.08,66700.0,4.4305,4.4523,4.416,4.4232,66700.0
2010-10-13 14:30:00,6.08,6.08,6.02,6.04,68000.0,4.4232,4.4232,4.3796,4.3941,68000.0
2010-10-13 15:00:00,6.05,6.1,6.04,6.08,87300.0,4.4014,4.4378,4.3941,4.4232,87300.0
2010-10-13 15:30:00,6.07,6.12,6.05,6.06,387600.0,4.416,4.4523,4.4014,4.4087,387600.0
2010-10-14 09:30:00,6.05,6.05,5.95,5.96,45400.0,4.4014,4.4014,4.3287,4.3359,45400.0
2010-10-14 10:00:00,5.96,6.06,5.96,6.03,145100.0,4.3359,4.4087,4.3359,4.3869,145100.0
2010-10-14 10:30:00,6.01,6.03,6.0,6.0,30300.0,4.3723,4.3869,4.365,4.365,30300.0
2010-10-14 11:00:00,6.01,6.09,6.0,6.04,37200.0,4.3723,4.4305,4.365,4.3941,37200.0
2010-10-14 11:30:00,6.04,6.05,6.0,6.01,18700.0,4.3941,4.4014,4.365,4.3723,18700.0
2010-10-14 12:00:00,6.01,6.01,5.99,6.0,50200.0,4.3723,4.3723,4.3578,4.365,50200.0
2010-10-14 12:30:00,6.0,6.01,5.98,6.01,31900.0,4.365,4.3723,4.3505,4.3723,31900.0
2010-10-14 13:00:00,6.0,6.01,5.98,6.01,57300.0,4.365,4.3723,4.3505,4.3723,57300.0
2010-10-14 13:30:00,6.0,6.01,5.99,6.01,37100.0,4.365,4.3723,4.3578,4.3723,37100.0
2010-10-14 14:00:00,6.0,6.01,6.0,6.01,17700.0,4.365,4.3723,4.365,4.3723,17700.0
2010-10-14 14:30:00,6.0,6.03,6.0,6.0,57300.0,4.365,4.3869,4.365,4.365,57300.0
2010-10-14 15:00:00,6.0,6.03,5.99,6.01,102100.0,4.365,4.3869,4.3578,4.3723,102100.0
2010-10-14 15:30:00,6.01,6.04,6.0,6.02,76100.0,4.3723,4.3941,4.365,4.3796,76100.0
2010-10-15 09:30:00,6.08,6.16,6.01,6.05,136900.0,4.4232,4.4814,4.3723,4.4014,136900.0
2010-10-15 10:00:00,6.03,6.09,5.98,6.0,54900.0,4.3869,4.4305,4.3505,4.365,54900.0
2010-10-15 10:30:00,5.99,6.02,5.98,6.0,47000.0,4.3578,4.3796,4.3505,4.365,47000.0
2010-10-15 11:00:00,6.0,6.05,5.99,6.01,43100.0,4.365,4.4014,4.3578,4.3723,43100.0
2010-10-15 11:30:00,6.01,6.07,6.0,6.07,31000.0,4.3723,4.416,4.365,4.416,31000.0
2010-10-15 12:00:00,6.08,6.11,6.04,6.11,44700.0,4.4232,4.4451,4.3941,4.4451,44700.0
2010-10-15 12:30:00,6.11,6.21,6.1,6.18,71700.0,4.4451,4.5178,4.4378,4.496,71700.0
2010-10-15 13:00:00,6.17,6.24,6.17,6.23,54200.0,4.4887,4.5396,4.4887,4.5324,54200.0
2010-10-15 13:30:00,6.22,6.24,6.2,6.23,55200.0,4.5251,4.5396,4.5105,4.5324,55200.0
2010-10-15 14:00:00,6.22,6.25,6.2,6.23,67000.0,4.5251,4.5469,4.5105,4.5324,67000.0
2010-10-15 14:30:00,6.23,6.23,6.19,6.19,45100.0,4.5324,4.5324,4.5033,4.5033,45100.0
2010-10-15 15:00:00,6.19,6.2,6.15,6.15,46200.0,4.5033,4.5105,4.4742,4.4742,46200.0
2010-10-15 15:30:00,6.15,6.18,6.14,6.16,101800.0,4.4742,4.496,4.4669,4.4814,101800.0
2010-10-18 09:30:00,6.2,6.25,6.07,6.12,70700.0,4.5105,4.5469,4.416,4.4523,70700.0
2010-10-18 10:00:00,6.11,6.15,6.1,6.11,16700.0,4.4451,4.4742,4.4378,4.4451,16700.0
2010-10-18 10:30:00,6.1,6.18,6.1,6.16,152900.0,4.4378,4.496,4.4378,4.4814,152900.0
2010-10-18 11:00:00,6.17,6.17,6.1,6.15,25700.0,4.4887,4.4887,4.4378,4.4742,25700.0
2010-10-18 11:30:00,6.16,6.19,6.13,6.18,50600.0,4.4814,4.5033,4.4596,4.496,50600.0
2010-10-18 12:00:00,6.17,6.17,6.15,6.16,16700.0,4.4887,4.4887,4.4742,4.4814,16700.0
2010-10-18 12:30:00,6.16,6.16,6.1,6.1,8400.0,4.4814,4.4814,4.4378,4.4378,8400.0
2010-10-18 13:00:00,6.1,6.13,6.1,6.11,27300.0,4.4378,4.4596,4.4378,4.4451,27300.0
2010-10-18 13:30:00,6.11,6.11,6.06,6.1,27200.0,4.4451,4.4451,4.4087,4.4378,27200.0
2010-10-18 14:00:00,6.1,6.2,6.09,6.19,43500.0,4.4378,4.5105,4.4305,4.5033,43500.0
2010-10-18 14:30:00,6.19,6.2,6.16,6.18,33300.0,4.5033,4.5105,4.4814,4.496,33300.0
2010-10-18 15:00:00,6.17,6.22,6.17,6.21,26900.0,4.4887,4.5251,4.4887,4.5178,26900.0
2010-10-18 15:30:00,6.22,6.23,6.2,6.23,190600.0,4.5251,4.5324,4.5105,4.5324,190600.0
2010-10-19 09:30:00,6.08,6.14,5.9,6.0,105200.0,4.4232,4.4669,4.2923,4.365,105200.0
2010-10-19 10:00:00,6.0,6.12,5.99,6.11,61700.0,4.365,4.4523,4.3578,4.4451,61700.0
2010-10-19 10:30:00,6.12,6.2,6.11,6.16,41000.0,4.4523,4.5105,4.4451,4.4814,41000.0
2010-10-19 11:00:00,6.15,6.2,6.15,6.17,31100.0,4.4742,4.5105,4.4742,4.4887,31100.0
2010-10-19 11:30:00,6.17,6.2,6.14,6.19,31600.0,4.4887,4.5105,4.4669,4.5033,31600.0
2010-10-19 12:00:00,6.19,6.21,6.17,6.19,27500.0,4.5033,4.5178,4.4887,4.5033,27500.0
2010-10-19 12:30:00,6.19,6.22,6.19,6.22,35100.0,4.5033,4.5251,4.5033,4.5251,35100.0
2010-10-19 13:00:00,6.22,6.22,6.19,6.21,19000.0,4.5251,4.5251,4.5033,4.5178,19000.0
2010-10-19 13:30:00,6.2,6.21,6.15,6.18,55900.0,4.5105,4.5178,4.4742,4.496,55900.0
2010-10-19 14:00:00,6.18,6.18,6.12,6.14,140500.0,4.496,4.496,4.4523,4.4669,140500.0
2010-10-19 14:30:00,6.14,6.15,6.1,6.12,125800.0,4.4669,4.4742,4.4378,4.4523,125800.0
2010-10-19 15:00:00,6.11,6.14,6.03,6.05,154000.0,4.4451,4.4669,4.3869,4.4014,154000.0
2010-10-19 15:30:00,6.04,6.09,6.0,6.09,249800.0,4.3941,4.4305,4.365,4.4305,249800.0
2010-10-20 09:30:00,6.11,6.24,6.11,6.21,21400.0,4.4451,4.5396,4.4451,4.5178,21400.0
2010-10-20 10:00:00,6.21,6.22,6.15,6.16,18100.0,4.5178,4.5251,4.4742,4.4814,18100.0
2010-10-20 10:30:00,6.17,6.25,6.17,6.24,54500.0,4.4887,4.5469,4.4887,4.5396,54500.0
2010-10-20 11:00:00,6.24,6.39,6.23,6.34,78800.0,4.5396,4.6488,4.5324,4.6124,78800.0
2010-10-20 11:30:00,6.33,6.36,6.32,6.34,54400.0,4.6051,4.6269,4.5978,4.6124,54400.0
2010-10-20 12:00:00,6.33,6.36,6.33,6.34,44200.0,4.6051,4.6269,4.6051,4.6124,44200.0
2010-10-20 12:30:00,6.33,6.35,6.31,6.31,19300.0,4.6051,4.6197,4.5906,4.5906,19300.0
2010-10-20 13:00:00,6.31,6.32,6.28,6.28,11700.0,4.5906,4.5978,4.5687,4.5687,11700.0
2010-10-20 13:30:00,6.28,6.29,6.26,6.27,20700.0,4.5687,4.576,4.5542,4.5615,20700.0
2010-10-20 14:00:00,6.28,6.29,6.24,6.25,25800.0,4.5687,4.576,4.5396,4.5469,25800.0
2010-10-20 14:30:00,6.26,6.27,6.22,6.22,53900.0,4.5542,4.5615,4.5251,4.5251,53900.0
2010-10-20 15:00:00,6.22,6.25,6.21,6.25,71000.0,4.5251,4.5469,4.5178,4.5469,71000.0
2010-10-20 15:30:00,6.25,6.29,6.24,6.25,272000.0,4.5469,4.576,4.5396,4.5469,272000.0
2010-10-21 09:30:00,6.33,6.48,6.33,6.47,71700.0,4.6051,4.7142,4.6051,4.707,71700.0
2010-10-21 10:00:00,6.47,6.62,6.46,6.53,126500.0,4.707,4.8161,4.6997,4.7506,126500.0
2010-10-21 10:30:00,6.53,6.55,6.49,6.5,101500.0,4.7506,4.7652,4.7215,4.7288,101500.0
2010-10-21 11:00:00,6.51,6.54,6.45,6.47,77700.0,4.7361,4.7579,4.6924,4.707,77700.0
2010-10-21 11:30:00,6.47,6.48,6.43,6.45,61300.0,4.707,4.7142,4.6779,4.6924,61300.0
2010-10-21 12:00:00,6.44,6.47,6.39,6.41,46100.0,4.6851,4.707,4.6488,4.6633,46100.0
2010-10-21 12:30:00,6.42,6.42,6.35,6.39,45900.0,4.6706,4.6706,4.6197,4.6488,45900.0
2010-10-21 13:00:00,6.39,6.44,6.39,6.41,65400.0,4.6488,4.6851,4.6488,4.6633,65400.0
2010-10-21 13:30:00,6.41,6.41,6.33,6.35,99000.0,4.6633,4.6633,4.6051,4.6197,99000.0
2010-10-21 14:00:00,6.35,6.4,6.35,6.4,58000.0,4.6197,4.656,4.6197,4.656,58000.0
2010-10-21 14:30:00,6.39,6.4,6.34,6.35,55400.0,4.6488,4.656,4.6124,4.6197,55400.0
2010-10-21 15:00:00,6.36,6.44,6.35,6.4,126700.0,4.6269,4.6851,4.6197,4.656,126700.0
2010-10-21 15:30:00,6.4,6.43,6.38,6.42,157800.0,4.656,4.6779,4.6415,4.6706,157800.0
2010-10-22 09:30:00,6.44,6.54,6.4,6.47,34300.0,4.6851,4.7579,4.656,4.707,34300.0
2010-10-22 10:00:00,6.46,6.52,6.42,6.52,83100.0,4.6997,4.7433,4.6706,4.7433,83100.0
2010-10-22 10:30:00,6.52,6.58,6.51,6.52,56000.0,4.7433,4.787,4.7361,4.7433,56000.0
2010-10-22 11:00:00,6.52,6.52,6.47,6.51,91700.0,4.7433,4.7433,4.707,4.7361,91700.0
2010-10-22 11:30:00,6.51,6.51,6.45,6.49,64600.0,4.7361,4.7361,4.6924,4.7215,64600.0
2010-10-22 12:00:00,6.49,6.49,6.44,6.47,51200.0,4.7215,4.7215,4.6851,4.707,51200.0
2010-10-22 12:30:00,6.48,6.5,6.47,6.49,36500.0,4.7142,4.7288,4.707,4.7215,36500.0
2010-10-22 13:00:00,6.49,6.51,6.48,6.5,89300.0,4.7215,4.7361,4.7142,4.7288,89300.0
2010-10-22 13:30:00,6.5,6.51,6.5,6.51,46700.0,4.7288,4.7361,4.7288,4.7361,46700.0
2010-10-22 14:00:00,6.5,6.51,6.49,6.51,53200.0,4.7288,4.7361,4.7215,4.7361,53200.0
2010-10-22 14:30:00,6.51,6.56,6.5,6.55,50900.0,4.7361,4.7724,4.7288,4.7652,50900.0
2010-10-22 15:00:00,6.55,6.57,6.54,6.55,59800.0,4.7652,4.7797,4.7579,4.7652,59800.0
2010-10-22 15:30:00,6.55,6.79,6.54,6.71,551500.0,4.7652,4.9398,4.7579,4.8816,551500.0
2010-10-25 09:30:00,6.77,6.91,6.76,6.84,127000.0,4.9252,5.0271,4.9179,4.9761,127000.0
2010-10-25 10:00:00,6.84,6.86,6.68,6.78,264100.0,4.9761,4.9907,4.8597,4.9325,264100.0
2010-10-25 10:30:00,6.78,6.9,6.77,6.88,170500.0,4.9325,5.0198,4.9252,5.0052,170500.0
2010-10-25 11:00:00,6.88,6.88,6.83,6.86,63100.0,5.0052,5.0052,4.9689,4.9907,63100.0
2010-10-25 11:30:00,6.86,6.89,6.82,6.82,63100.0,4.9907,5.0125,4.9616,4.9616,63100.0
2010-10-25 12:00:00,6.83,6.85,6.79,6.8,65100.0,4.9689,4.9834,4.9398,4.947,65100.0
2010-10-25 12:30:00,6.8,6.82,6.78,6.81,46200.0,4.947,4.9616,4.9325,4.9543,46200.0
2010-10-25 13:00:00,6.8,6.84,6.79,6.79,39200.0,4.947,4.9761,4.9398,4.9398,39200.0
2010-10-25 13:30:00,6.8,6.81,6.79,6.81,26700.0,4.947,4.9543,4.9398,4.9543,26700.0
2010-10-25 14:00:00,6.81,6.94,6.8,6.94,99500.0,4.9543,5.0489,4.947,5.0489,99500.0
2010-10-25 14:30:00,6.94,6.97,6.94,6.97,231400.0,5.0489,5.0707,5.0489,5.0707,231400.0
2010-10-25 15:00:00,6.96,7.11,6.96,7.03,288000.0,5.0634,5.1726,5.0634,5.1144,288000.0
2010-10-25 15:30:00,7.02,7.05,6.92,6.95,331100.0,5.1071,5.1289,5.0343,5.0562,331100.0
2010-10-26 09:30:00,7.11,7.42,7.05,7.1,489200.0,5.1726,5.3981,5.1289,5.1653,489200.0
2010-10-26 10:00:00,7.11,7.18,7.09,7.15,292500.0,5.1726,5.2235,5.158,5.2017,292500.0
2010-10-26 10:30:00,7.16,7.16,7.07,7.11,144500.0,5.2089,5.2089,5.1435,5.1726,144500.0
2010-10-26 11:00:00,7.11,7.12,6.9,6.92,520200.0,5.1726,5.1798,5.0198,5.0343,520200.0
2010-10-26 11:30:00,6.92,6.93,6.75,6.78,198700.0,5.0343,5.0416,4.9107,4.9325,198700.0
2010-10-26 12:00:00,6.79,6.81,6.64,6.64,239500.0,4.9398,4.9543,4.8306,4.8306,239500.0
2010-10-26 12:30:00,6.65,6.86,6.64,6.85,164300.0,4.8379,4.9907,4.8306,4.9834,164300.0
2010-10-26 13:00:00,6.85,6.86,6.7,6.71,133100.0,4.9834,4.9907,4.8743,4.8816,133100.0
2010-10-26 13:30:00,6.71,6.78,6.7,6.73,125300.0,4.8816,4.9325,4.8743,4.8961,125300.0
2010-10-26 14:00:00,6.73,6.75,6.59,6.66,171500.0,4.8961,4.9107,4.7943,4.8452,171500.0
2010-10-26 14:30:00,6.65,6.66,6.52,6.53,228800.0,4.8379,4.8452,4.7433,4.7506,228800.0
2010-10-26 15:00:00,6.53,6.65,6.52,6.64,562800.0,4.7506,4.8379,4.7433,4.8306,562800.0
2010-10-26 15:30:00,6.64,6.65,6.58,6.64,762000.0,4.8306,4.8379,4.787,4.8306,762000.0
2010-10-27 09:30:00,6.38,7.0,6.38,6.96,533600.0,4.6415,5.0925,4.6415,5.0634,533600.0
2010-10-27 10:00:00,6.97,7.21,6.97,7.18,364100.0,5.0707,5.2453,5.0707,5.2235,364100.0
2010-10-27 10:30:00,7.18,7.26,7.05,7.07,195100.0,5.2235,5.2817,5.1289,5.1435,195100.0
2010-10-27 11:00:00,7.07,7.18,7.04,7.1,207200.0,5.1435,5.2235,5.1216,5.1653,207200.0
2010-10-27 11:30:00,7.11,7.36,7.11,7.3,637100.0,5.1726,5.3544,5.1726,5.3108,637100.0
2010-10-27 12:00:00,7.3,7.3,7.18,7.19,87500.0,5.3108,5.3108,5.2235,5.2308,87500.0
2010-10-27 12:30:00,7.19,7.2,7.18,7.18,84900.0,5.2308,5.238,5.2235,5.2235,84900.0
2010-10-27 13:00:00,7.19,7.23,7.09,7.12,82500.0,5.2308,5.2599,5.158,5.1798,82500.0
2010-10-27 13:30:00,7.12,7.13,7.09,7.11,48400.0,5.1798,5.1871,5.158,5.1726,48400.0
2010-10-27 14:00:00,7.11,7.18,7.09,7.15,87100.0,5.1726,5.2235,5.158,5.2017,87100.0
2010-10-27 14:30:00,7.14,7.2,7.14,7.17,74700.0,5.1944,5.238,5.1944,5.2162,74700.0
2010-10-27 15:00:00,7.16,7.17,7.04,7.07,292700.0,5.2089,5.2162,5.1216,5.1435,292700.0
2010-10-27 15:30:00,7.07,7.19,7.07,7.19,366900.0,5.1435,5.2308,5.1435,5.2308,366900.0
2010-10-28 09:30:00,7.28,7.32,7.2,7.2,105800.0,5.2962,5.3253,5.238,5.238,105800.0
2010-10-28 10:00:00,7.21,7.24,7.15,7.18,88700.0,5.2453,5.2671,5.2017,5.2235,88700.0
2010-10-28 10:30:00,7.17,7.21,7.12,7.12,63600.0,5.2162,5.2453,5.1798,5.1798,63600.0
2010-10-28 11:00:00,7.13,7.22,7.12,7.2,88200.0,5.1871,5.2526,5.1798,5.238,88200.0
2010-10-28 11:30:00,7.2,7.2,7.12,7.12,40700.0,5.238,5.238,5.1798,5.1798,40700.0
2010-10-28 12:00:00,7.12,7.12,7.06,7.06,35600.0,5.1798,5.1798,5.1362,5.1362,35600.0
2010-10-28 12:30:00,7.06,7.07,7.02,7.03,64700.0,5.1362,5.1435,5.1071,5.1144,64700.0
2010-10-28 13:00:00,7.03,7.09,7.0,7.07,61800.0,5.1144,5.158,5.0925,5.1435,61800.0
2010-10-28 13:30:00,7.08,7.1,7.06,7.06,41000.0,5.1507,5.1653,5.1362,5.1362,41000.0
2010-10-28 14:00:00,7.07,7.11,7.06,7.11,39000.0,5.1435,5.1726,5.1362,5.1726,39000.0
2010-10-28 14:30:00,7.11,7.19,7.1,7.19,74100.0,5.1726,5.2308,5.1653,5.2308,74100.0
2010-10-28 15:00:00,7.18,7.22,7.18,7.21,68600.0,5.2235,5.2526,5.2235,5.2453,68600.0
2010-10-28 15:30:00,7.21,7.27,7.18,7.25,168700.0,5.2453,5.289,5.2235,5.2744,168700.0
2010-10-29 09:30:00,7.22,7.25,7.14,7.18,23400.0,5.2526,5.2744,5.1944,5.2235,23400.0
2010-10-29 10:00:00,7.18,7.3,7.18,7.28,72400.0,5.2235,5.3108,5.2235,5.2962,72400.0
2010-10-29 10:30:00,7.29,7.34,7.29,7.34,50800.0,5.3035,5.3399,5.3035,5.3399,50800.0
2010-10-29 11:00:00,7.34,7.36,7.25,7.27,40900.0,5.3399,5.3544,5.2744,5.289,40900.0
2010-10-29 11:30:00,7.27,7.28,7.2,7.26,42800.0,5.289,5.2962,5.238,5.2817,42800.0
2010-10-29 12:00:00,7.26,7.3,7.26,7.3,22000.0,5.2817,5.3108,5.2817,5.3108,22000.0
2010-10-29 12:30:00,7.29,7.3,7.26,7.28,39100.0,5.3035,5.3108,5.2817,5.2962,39100.0
2010-10-29 13:00:00,7.28,7.29,7.27,7.28,32000.0,5.2962,5.3035,5.289,5.2962,32000.0
2010-10-29 13:30:00,7.28,7.31,7.27,7.31,44900.0,5.2962,5.3181,5.289,5.3181,44900.0
2010-10-29 14:00:00,7.31,7.32,7.28,7.31,27400.0,5.3181,5.3253,5.2962,5.3181,27400.0
2010-10-29 14:30:00,7.3,7.31,7.28,7.28,38700.0,5.3108,5.3181,5.2962,5.2962,38700.0
2010-10-29 15:00:00,7.28,7.35,7.27,7.35,72300.0,5.2962,5.3472,5.289,5.3472,72300.0
2010-10-29 15:30:00,7.35,7.35,7.32,7.33,254200.0,5.3472,5.3472,5.3253,5.3326,254200.0
2010-11-01 09:30:00,7.4,7.4,7.3,7.33,46500.0,5.3835,5.3835,5.3108,5.3326,46500.0
2010-11-01 10:00:00,7.34,7.5,7.34,7.49,102900.0,5.3399,5.4563,5.3399,5.449,102900.0
2010-11-01 10:30:00,7.49,7.55,7.46,7.49,153800.0,5.449,5.4927,5.4272,5.449,153800.0
2010-11-01 11:00:00,7.49,7.56,7.45,7.46,132400.0,5.449,5.4999,5.4199,5.4272,132400.0
2010-11-01 11:30:00,7.46,7.46,7.34,7.38,200700.0,5.4272,5.4272,5.3399,5.369,200700.0
2010-11-01 12:00:00,7.39,7.43,7.35,7.36,67800.0,5.3763,5.4054,5.3472,5.3544,67800.0
2010-11-01 12:30:00,7.35,7.42,7.33,7.4,137400.0,5.3472,5.3981,5.3326,5.3835,137400.0
2010-11-01 13:00:00,7.41,7.41,7.36,7.37,43800.0,5.3908,5.3908,5.3544,5.3617,43800.0
2010-11-01 13:30:00,7.38,7.42,7.37,7.37,46400.0,5.369,5.3981,5.3617,5.3617,46400.0
2010-11-01 14:00:00,7.37,7.39,7.3,7.3,50700.0,5.3617,5.3763,5.3108,5.3108,50700.0
2010-11-01 14:30:00,7.31,7.37,7.24,7.35,120200.0,5.3181,5.3617,5.2671,5.3472,120200.0
2010-11-01 15:00:00,7.35,7.37,7.24,7.26,312700.0,5.3472,5.3617,5.2671,5.2817,312700.0
2010-11-01 15:30:00,7.26,7.38,7.25,7.37,223100.0,5.2817,5.369,5.2744,5.3617,223100.0
2010-11-02 09:30:00,7.43,7.47,7.27,7.34,235600.0,5.4054,5.4345,5.289,5.3399,235600.0
2010-11-02 10:00:00,7.33,7.34,7.28,7.3,171200.0,5.3326,5.3399,5.2962,5.3108,171200.0
2010-11-02 10:30:00,7.31,7.34,7.28,7.31,57200.0,5.3181,5.3399,5.2962,5.3181,57200.0
2010-11-02 11:00:00,7.31,7.4,7.3,7.38,37100.0,5.3181,5.3835,5.3108,5.369,37100.0
2010-11-02 11:30:00,7.37,7.5,7.37,7.46,57500.0,5.3617,5.4563,5.3617,5.4272,57500.0
2010-11-02 12:00:00,7.47,7.49,7.46,7.47,89500.0,5.4345,5.449,5.4272,5.4345,89500.0
2010-11-02 12:30:00,7.48,7.48,7.44,7.47,152800.0,5.4417,5.4417,5.4126,5.4345,152800.0
2010-11-02 13:00:00,7.47,7.48,7.47,7.47,71700.0,5.4345,5.4417,5.4345,5.4345,71700.0
2010-11-02 13:30:00,7.48,7.51,7.45,7.5,199900.0,5.4417,5.4636,5.4199,5.4563,199900.0
2010-11-02 14:00:00,7.5,7.55,7.48,7.53,75200.0,5.4563,5.4927,5.4417,5.4781,75200.0
2010-11-02 14:30:00,7.53,7.54,7.47,7.48,119300.0,5.4781,5.4854,5.4345,5.4417,119300.0
2010-11-02 15:00:00,7.48,7.49,7.43,7.45,143200.0,5.4417,5.449,5.4054,5.4199,143200.0
2010-11-02 15:30:00,7.45,7.5,7.44,7.5,302500.0,5.4199,5.4563,5.4126,5.4563,302500.0
2010-11-03 09:30:00,7.55,7.76,7.55,7.62,201700.0,5.4927,5.6454,5.4927,5.5436,201700.0
2010-11-03 10:00:00,7.62,7.64,7.57,7.57,82300.0,5.5436,5.5581,5.5072,5.5072,82300.0
2010-11-03 10:30:00,7.57,7.63,7.56,7.6,75800.0,5.5072,5.5509,5.4999,5.529,75800.0
2010-11-03 11:00:00,7.6,7.63,7.57,7.59,115900.0,5.529,5.5509,5.5072,5.5218,115900.0
2010-11-03 11:30:00,7.58,7.6,7.58,7.58,97700.0,5.5145,5.529,5.5145,5.5145,97700.0
2010-11-03 12:00:00,7.58,7.6,7.54,7.55,64400.0,5.5145,5.529,5.4854,5.4927,64400.0
2010-11-03 12:30:00,7.56,7.62,7.55,7.62,52300.0,5.4999,5.5436,5.4927,5.5436,52300.0
2010-11-03 13:00:00,7.62,7.65,7.59,7.61,43200.0,5.5436,5.5654,5.5218,5.5363,43200.0
2010-11-03 13:30:00,7.6,7.63,7.58,7.59,48700.0,5.529,5.5509,5.5145,5.5218,48700.0
2010-11-03 14:00:00,7.59,7.64,7.54,7.55,101000.0,5.5218,5.5581,5.4854,5.4927,101000.0
2010-11-03 14:30:00,7.55,7.64,7.55,7.62,164900.0,5.4927,5.5581,5.4927,5.5436,164900.0
2010-11-03 15:00:00,7.63,7.64,7.59,7.61,203700.0,5.5509,5.5581,5.5218,5.5363,203700.0
2010-11-03 15:30:00,7.61,7.65,7.59,7.64,126900.0,5.5363,5.5654,5.5218,5.5581,126900.0
2010-11-04 09:30:00,7.82,7.91,7.75,7.79,97200.0,5.6891,5.7546,5.6382,5.6673,97200.0
2010-11-04 10:00:00,7.8,7.85,7.78,7.83,93600.0,5.6745,5.7109,5.66,5.6964,93600.0
2010-11-04 10:30:00,7.84,7.84,7.8,7.83,36100.0,5.7036,5.7036,5.6745,5.6964,36100.0
2010-11-04 11:00:00,7.84,7.85,7.81,7.84,61500.0,5.7036,5.7109,5.6818,5.7036,61500.0
2010-11-04 11:30:00,7.85,7.88,7.84,7.86,71400.0,5.7109,5.7327,5.7036,5.7182,71400.0
2010-11-04 12:00:00,7.87,7.88,7.86,7.87,19600.0,5.7255,5.7327,5.7182,5.7255,19600.0
2010-11-04 12:30:00,7.87,7.88,7.82,7.87,47300.0,5.7255,5.7327,5.6891,5.7255,47300.0
2010-11-04 13:00:00,7.87,7.89,7.86,7.88,155300.0,5.7255,5.74,5.7182,5.7327,155300.0
2010-11-04 13:30:00,7.88,7.9,7.84,7.85,102500.0,5.7327,5.7473,5.7036,5.7109,102500.0
2010-11-04 14:00:00,7.85,7.87,7.84,7.86,59900.0,5.7109,5.7255,5.7036,5.7182,59900.0
2010-11-04 14:30:00,7.86,7.89,7.85,7.87,47500.0,5.7182,5.74,5.7109,5.7255,47500.0
2010-11-04 15:00:00,7.87,7.89,7.86,7.88,101900.0,5.7255,5.74,5.7182,5.7327,101900.0
2010-11-04 15:30:00,7.89,7.9,7.87,7.89,279200.0,5.74,5.7473,5.7255,5.74,279200.0
2010-11-05 09:30:00,7.9,8.01,7.82,8.0,136500.0,5.7473,5.8273,5.6891,5.82,136500.0
2010-11-05 10:00:00,8.0,8.06,8.0,8.0,159200.0,5.82,5.8637,5.82,5.82,159200.0
2010-11-05 10:30:00,8.0,8.01,7.99,8.0,93700.0,5.82,5.8273,5.8128,5.82,93700.0
2010-11-05 11:00:00,8.0,8.0,7.99,7.99,114900.0,5.82,5.82,5.8128,5.8128,114900.0
2010-11-05 11:30:00,8.0,8.0,7.94,7.95,68400.0,5.82,5.82,5.7764,5.7837,68400.0
2010-11-05 12:00:00,7.94,7.96,7.94,7.96,43400.0,5.7764,5.7909,5.7764,5.7909,43400.0
2010-11-05 12:30:00,7.95,7.96,7.94,7.95,56300.0,5.7837,5.7909,5.7764,5.7837,56300.0
2010-11-05 13:00:00,7.95,7.96,7.94,7.95,53100.0,5.7837,5.7909,5.7764,5.7837,53100.0
2010-11-05 13:30:00,7.95,7.95,7.94,7.95,63100.0,5.7837,5.7837,5.7764,5.7837,63100.0
2010-11-05 14:00:00,7.95,7.95,7.88,7.91,49900.0,5.7837,5.7837,5.7327,5.7546,49900.0
2010-11-05 14:30:00,7.92,7.92,7.88,7.88,50800.0,5.7618,5.7618,5.7327,5.7327,50800.0
2010-11-05 15:00:00,7.89,7.89,7.84,7.85,230800.0,5.74,5.74,5.7036,5.7109,230800.0
2010-11-05 15:30:00,7.85,7.85,7.79,7.8,309900.0,5.7109,5.7109,5.6673,5.6745,309900.0
2010-11-08 09:30:00,7.82,7.84,7.74,7.77,67800.0,5.6891,5.7036,5.6309,5.6527,67800.0
2010-11-08 10:00:00,7.78,7.85,7.73,7.85,43600.0,5.66,5.7109,5.6236,5.7109,43600.0
2010-11-08 10:30:00,7.84,7.89,7.83,7.84,69300.0,5.7036,5.74,5.6964,5.7036,69300.0
2010-11-08 11:00:00,7.83,7.89,7.79,7.88,54400.0,5.6964,5.74,5.6673,5.7327,54400.0
2010-11-08 11:30:00,7.89,7.95,7.87,7.94,63400.0,5.74,5.7837,5.7255,5.7764,63400.0
2010-11-08 12:00:00,7.94,8.01,7.94,7.98,128100.0,5.7764,5.8273,5.7764,5.8055,128100.0
2010-11-08 12:30:00,7.97,8.0,7.97,7.99,39000.0,5.7982,5.82,5.7982,5.8128,39000.0
2010-11-08 13:00:00,7.99,7.99,7.97,7.97,62400.0,5.8128,5.8128,5.7982,5.7982,62400.0
2010-11-08 13:30:00,7.97,7.98,7.96,7.97,27100.0,5.7982,5.8055,5.7909,5.7982,27100.0
2010-11-08 14:00:00,7.97,7.98,7.94,7.95,51200.0,5.7982,5.8055,5.7764,5.7837,51200.0
2010-11-08 14:30:00,7.95,7.98,7.92,7.94,215700.0,5.7837,5.8055,5.7618,5.7764,215700.0
2010-11-08 15:00:00,7.93,7.93,7.89,7.93,86400.0,5.7691,5.7691,5.74,5.7691,86400.0
2010-11-08 15:30:00,7.92,7.95,7.92,7.95,224900.0,5.7618,5.7837,5.7618,5.7837,224900.0
2010-11-09 09:30:00,7.95,7.98,7.9,7.92,37500.0,5.7837,5.8055,5.7473,5.7618,37500.0
2010-11-09 10:00:00,7.92,8.0,7.91,7.99,109900.0,5.7618,5.82,5.7546,5.8128,109900.0
2010-11-09 10:30:00,7.98,7.99,7.95,7.98,48300.0,5.8055,5.8128,5.7837,5.8055,48300.0
2010-11-09 11:00:00,7.98,7.99,7.91,7.97,66200.0,5.8055,5.8128,5.7546,5.7982,66200.0
2010-11-09 11:30:00,7.96,7.97,7.79,7.79,149200.0,5.7909,5.7982,5.6673,5.6673,149200.0
2010-11-09 12:00:00,7.8,7.89,7.79,7.8,76000.0,5.6745,5.74,5.6673,5.6745,76000.0
2010-11-09 12:30:00,7.8,7.86,7.79,7.8,43900.0,5.6745,5.7182,5.6673,5.6745,43900.0
2010-11-09 13:00:00,7.8,7.89,7.8,7.87,49000.0,5.6745,5.74,5.6745,5.7255,49000.0
2010-11-09 13:30:00,7.86,7.87,7.79,7.84,65900.0,5.7182,5.7255,5.6673,5.7036,65900.0
2010-11-09 14:00:00,7.84,7.88,7.83,7.85,94000.0,5.7036,5.7327,5.6964,5.7109,94000.0
2010-11-09 14:30:00,7.84,7.88,7.82,7.82,332200.0,5.7036,5.7327,5.6891,5.6891,332200.0
2010-11-09 15:00:00,7.82,7.83,7.66,7.67,251100.0,5.6891,5.6964,5.5727,5.58,251100.0
2010-11-09 15:30:00,7.66,7.67,7.54,7.59,843700.0,5.5727,5.58,5.4854,5.5218,843700.0
2010-11-10 09:30:00,7.58,7.63,7.38,7.57,212400.0,5.5145,5.5509,5.369,5.5072,212400.0
2010-11-10 10:00:00,7.55,7.61,7.51,7.53,71200.0,5.4927,5.5363,5.4636,5.4781,71200.0
2010-11-10 10:30:00,7.54,7.68,7.53,7.64,46500.0,5.4854,5.5872,5.4781,5.5581,46500.0
2010-11-10 11:00:00,7.63,7.65,7.57,7.6,19000.0,5.5509,5.5654,5.5072,5.529,19000.0
2010-11-10 11:30:00,7.61,7.68,7.61,7.68,21300.0,5.5363,5.5872,5.5363,5.5872,21300.0
2010-11-10 12:00:00,7.68,7.68,7.6,7.6,16800.0,5.5872,5.5872,5.529,5.529,16800.0
2010-11-10 12:30:00,7.6,7.61,7.54,7.58,42400.0,5.529,5.5363,5.4854,5.5145,42400.0
2010-11-10 13:00:00,7.58,7.61,7.5,7.6,36800.0,5.5145,5.5363,5.4563,5.529,36800.0
2010-11-10 13:30:00,7.6,7.71,7.6,7.71,127100.0,5.529,5.6091,5.529,5.6091,127100.0
2010-11-10 14:00:00,7.71,7.75,7.69,7.74,48700.0,5.6091,5.6382,5.5945,5.6309,48700.0
2010-11-10 14:30:00,7.73,7.74,7.71,7.74,62800.0,5.6236,5.6309,5.6091,5.6309,62800.0
2010-11-10 15:00:00,7.73,7.78,7.72,7.78,46900.0,5.6236,5.66,5.6163,5.66,46900.0
2010-11-10 15:30:00,7.78,7.81,7.72,7.73,152100.0,5.66,5.6818,5.6163,5.6236,152100.0
2010-11-11 09:30:00,7.61,7.66,7.59,7.66,40900.0,5.5363,5.5727,5.5218,5.5727,40900.0
2010-11-11 10:00:00,7.65,7.75,7.62,7.73,69100.0,5.5654,5.6382,5.5436,5.6236,69100.0
2010-11-11 10:30:00,7.72,7.73,7.6,7.65,57200.0,5.6163,5.6236,5.529,5.5654,57200.0
2010-11-11 11:00:00,7.65,7.65,7.56,7.57,89700.0,5.5654,5.5654,5.4999,5.5072,89700.0
2010-11-11 11:30:00,7.57,7.65,7.55,7.59,181400.0,5.5072,5.5654,5.4927,5.5218,181400.0
2010-11-11 12:00:00,7.6,7.68,7.59,7.68,21400.0,5.529,5.5872,5.5218,5.5872,21400.0
2010-11-11 12:30:00,7.67,7.68,7.62,7.63,8900.0,5.58,5.5872,5.5436,5.5509,8900.0
2010-11-11 13:00:00,7.63,7.63,7.58,7.59,16900.0,5.5509,5.5509,5.5145,5.5218,16900.0
2010-11-11 13:30:00,7.58,7.69,7.58,7.69,25600.0,5.5145,5.5945,5.5145,5.5945,25600.0
2010-11-11 14:00:00,7.68,7.71,7.68,7.7,24200.0,5.5872,5.6091,5.5872,5.6018,24200.0
2010-11-11 14:30:00,7.69,7.7,7.68,7.68,12800.0,5.5945,5.6018,5.5872,5.5872,12800.0
2010-11-11 15:00:00,7.68,7.69,7.64,7.65,27800.0,5.5872,5.5945,5.5581,5.5654,27800.0
2010-11-11 15:30:00,7.65,7.66,7.56,7.57,127500.0,5.5654,5.5727,5.4999,5.5072,127500.0
2010-11-12 09:30:00,7.42,7.49,7.4,7.45,136700.0,5.3981,5.449,5.3835,5.4199,136700.0
2010-11-12 10:00:00,7.44,7.46,7.39,7.41,82400.0,5.4126,5.4272,5.3763,5.3908,82400.0
2010-11-12 10:30:00,7.41,7.41,7.28,7.28,188900.0,5.3908,5.3908,5.2962,5.2962,188900.0
2010-11-12 11:00:00,7.27,7.28,7.23,7.27,145600.0,5.289,5.2962,5.2599,5.289,145600.0
2010-11-12 11:30:00,7.26,7.26,7.16,7.22,116200.0,5.2817,5.2817,5.2089,5.2526,116200.0
2010-11-12 12:00:00,7.23,7.23,7.1,7.11,86400.0,5.2599,5.2599,5.1653,5.1726,86400.0
2010-11-12 12:30:00,7.11,7.12,7.0,7.04,177900.0,5.1726,5.1798,5.0925,5.1216,177900.0
2010-11-12 13:00:00,7.03,7.16,6.86,7.15,289100.0,5.1144,5.2089,4.9907,5.2017,289100.0
2010-11-12 13:30:00,7.15,7.22,7.13,7.17,51600.0,5.2017,5.2526,5.1871,5.2162,51600.0
2010-11-12 14:00:00,7.16,7.21,7.15,7.15,38500.0,5.2089,5.2453,5.2017,5.2017,38500.0
2010-11-12 14:30:00,7.15,7.22,7.11,7.18,97200.0,5.2017,5.2526,5.1726,5.2235,97200.0
2010-11-12 15:00:00,7.18,7.23,7.18,7.21,63000.0,5.2235,5.2599,5.2235,5.2453,63000.0
2010-11-12 15:30:00,7.2,7.28,7.2,7.28,370800.0,5.238,5.2962,5.238,5.2962,370800.0
2010-11-15 09:30:00,7.27,7.37,7.27,7.29,41000.0,5.289,5.3617,5.289,5.3035,41000.0
2010-11-15 10:00:00,7.28,7.32,7.25,7.31,35700.0,5.2962,5.3253,5.2744,5.3181,35700.0
2010-11-15 10:30:00,7.31,7.32,7.12,7.13,111900.0,5.3181,5.3253,5.1798,5.1871,111900.0
2010-11-15 11:00:00,7.13,7.31,7.12,7.29,133100.0,5.1871,5.3181,5.1798,5.3035,133100.0
2010-11-15 11:30:00,7.29,7.39,7.29,7.37,34800.0,5.3035,5.3763,5.3035,5.3617,34800.0
2010-11-15 12:00:00,7.36,7.39,7.29,7.33,40600.0,5.3544,5.3763,5.3035,5.3326,40600.0
2010-11-15 12:30:00,7.34,7.38,7.32,7.36,22300.0,5.3399,5.369,5.3253,5.3544,22300.0
2010-11-15 13:00:00,7.36,7.41,7.33,7.41,43800.0,5.3544,5.3908,5.3326,5.3908,43800.0
2010-11-15 13:30:00,7.39,7.39,7.33,7.33,24400.0,5.3763,5.3763,5.3326,5.3326,24400.0
2010-11-15 14:00:00,7.33,7.33,7.28,7.29,27700.0,5.3326,5.3326,5.2962,5.3035,27700.0
2010-11-15 14:30:00,7.3,7.3,7.26,7.27,30400.0,5.3108,5.3108,5.2817,5.289,30400.0
2010-11-15 15:00:00,7.28,7.29,7.19,7.2,56300.0,5.2962,5.3035,5.2308,5.238,56300.0
2010-11-15 15:30:00,7.2,7.22,7.14,7.18,125100.0,5.238,5.2526,5.1944,5.2235,125100.0
2010-11-16 09:30:00,7.1,7.12,6.98,7.03,82900.0,5.1653,5.1798,5.078,5.1144,82900.0
2010-11-16 10:00:00,7.03,7.05,6.95,7.0,108300.0,5.1144,5.1289,5.0562,5.0925,108300.0
2010-11-16 10:30:00,6.99,7.0,6.93,6.96,71200.0,5.0853,5.0925,5.0416,5.0634,71200.0
2010-11-16 11:00:00,6.96,6.96,6.91,6.93,103900.0,5.0634,5.0634,5.0271,5.0416,103900.0
2010-11-16 11:30:00,6.93,6.94,6.85,6.86,81200.0,5.0416,5.0489,4.9834,4.9907,81200.0
2010-11-16 12:00:00,6.86,6.89,6.83,6.85,61600.0,4.9907,5.0125,4.9689,4.9834,61600.0
2010-11-16 12:30:00,6.85,6.94,6.84,6.94,100100.0,4.9834,5.0489,4.9761,5.0489,100100.0
2010-11-16 13:00:00,6.94,6.97,6.92,6.94,78000.0,5.0489,5.0707,5.0343,5.0489,78000.0
2010-11-16 13:30:00,6.93,6.94,6.87,6.88,39300.0,5.0416,5.0489,4.998,5.0052,39300.0
2010-11-16 14:00:00,6.89,6.91,6.87,6.89,76600.0,5.0125,5.0271,4.998,5.0125,76600.0
2010-11-16 14:30:00,6.9,6.9,6.84,6.85,108200.0,5.0198,5.0198,4.9761,4.9834,108200.0
2010-11-16 15:00:00,6.86,6.91,6.85,6.87,93100.0,4.9907,5.0271,4.9834,4.998,93100.0
2010-11-16 15:30:00,6.86,6.93,6.86,6.91,341800.0,4.9907,5.0416,4.9907,5.0271,341800.0
2010-11-17 09:30:00,6.93,6.96,6.85,6.92,32200.0,5.0416,5.0634,4.9834,5.0343,32200.0
2010-11-17 10:00:00,6.93,7.05,6.93,7.04,38200.0,5.0416,5.1289,5.0416,5.1216,38200.0
2010-11-17 10:30:00,7.04,7.06,7.03,7.05,40500.0,5.1216,5.1362,5.1144,5.1289,40500.0
2010-11-17 11:00:00,7.05,7.09,7.03,7.07,43900.0,5.1289,5.158,5.1144,5.1435,43900.0
2010-11-17 11:30:00,7.06,7.07,7.0,7.02,49500.0,5.1362,5.1435,5.0925,5.1071,49500.0
2010-11-17 12:00:00,7.02,7.07,6.99,7.04,44300.0,5.1071,5.1435,5.0853,5.1216,44300.0
2010-11-17 12:30:00,7.04,7.06,7.03,7.04,25300.0,5.1216,5.1362,5.1144,5.1216,25300.0
2010-11-17 13:00:00,7.04,7.05,7.03,7.05,22200.0,5.1216,5.1289,5.1144,5.1289,22200.0
2010-11-17 13:30:00,7.05,7.05,7.03,7.04,27400.0,5.1289,5.1289,5.1144,5.1216,27400.0
2010-11-17 14:00:00,7.05,7.06,7.04,7.04,29100.0,5.1289,5.1362,5.1216,5.1216,29100.0
2010-11-17 14:30:00,7.04,7.09,7.03,7.07,157000.0,5.1216,5.158,5.1144,5.1435,157000.0
2010-11-17 15:00:00,7.08,7.08,7.01,7.01,93900.0,5.1507,5.1507,5.0998,5.0998,93900.0
2010-11-17 15:30:00,7.02,7.05,7.01,7.03,105900.0,5.1071,5.1289,5.0998,5.1144,105900.0
2010-11-18 09:30:00,7.1,7.32,7.1,7.26,32900.0,5.1653,5.3253,5.1653,5.2817,32900.0
2010-11-18 10:00:00,7.26,7.43,7.26,7.42,99200.0,5.2817,5.4054,5.2817,5.3981,99200.0
2010-11-18 10:30:00,7.42,7.49,7.4,7.45,86300.0,5.3981,5.449,5.3835,5.4199,86300.0
2010-11-18 11:00:00,7.45,7.45,7.38,7.4,78700.0,5.4199,5.4199,5.369,5.3835,78700.0
2010-11-18 11:30:00,7.41,7.41,7.33,7.33,66300.0,5.3908,5.3908,5.3326,5.3326,66300.0
2010-11-18 12:00:00,7.33,7.34,7.29,7.3,93100.0,5.3326,5.3399,5.3035,5.3108,93100.0
2010-11-18 12:30:00,7.3,7.31,7.26,7.3,84500.0,5.3108,5.3181,5.2817,5.3108,84500.0
2010-11-18 13:00:00,7.3,7.3,7.26,7.26,57200.0,5.3108,5.3108,5.2817,5.2817,57200.0
2010-11-18 13:30:00,7.26,7.27,7.22,7.22,43600.0,5.2817,5.289,5.2526,5.2526,43600.0
2010-11-18 14:00:00,7.22,7.27,7.22,7.26,58200.0,5.2526,5.289,5.2526,5.2817,58200.0
2010-11-18 14:30:00,7.25,7.33,7.25,7.33,116100.0,5.2744,5.3326,5.2744,5.3326,116100.0
2010-11-18 15:00:00,7.32,7.35,7.28,7.29,142700.0,5.3253,5.3472,5.2962,5.3035,142700.0
2010-11-18 15:30:00,7.29,7.29,7.24,7.28,182600.0,5.3035,5.3035,5.2671,5.2962,182600.0
2010-11-19 09:30:00,7.21,7.21,7.06,7.06,72800.0,5.2453,5.2453,5.1362,5.1362,72800.0
2010-11-19 10:00:00,7.09,7.12,7.07,7.11,16600.0,5.158,5.1798,5.1435,5.1726,16600.0
2010-11-19 10:30:00,7.11,7.18,7.11,7.16,17000.0,5.1726,5.2235,5.1726,5.2089,17000.0
2010-11-19 11:00:00,7.16,7.25,7.15,7.25,21900.0,5.2089,5.2744,5.2017,5.2744,21900.0
2010-11-19 11:30:00,7.25,7.32,7.25,7.31,21900.0,5.2744,5.3253,5.2744,5.3181,21900.0
2010-11-19 12:00:00,7.3,7.31,7.29,7.3,35200.0,5.3108,5.3181,5.3035,5.3108,35200.0
2010-11-19 12:30:00,7.3,7.39,7.3,7.38,118100.0,5.3108,5.3763,5.3108,5.369,118100.0
2010-11-19 13:00:00,7.38,7.4,7.36,7.37,39000.0,5.369,5.3835,5.3544,5.3617,39000.0
2010-11-19 13:30:00,7.37,7.39,7.36,7.38,21700.0,5.3617,5.3763,5.3544,5.369,21700.0
2010-11-19 14:00:00,7.38,7.43,7.37,7.41,21600.0,5.369,5.4054,5.3617,5.3908,21600.0
2010-11-19 14:30:00,7.41,7.44,7.41,7.41,27800.0,5.3908,5.4126,5.3908,5.3908,27800.0
2010-11-19 15:00:00,7.41,7.43,7.39,7.39,47600.0,5.3908,5.4054,5.3763,5.3763,47600.0
2010-11-19 15:30:00,7.39,7.42,7.37,7.4,174300.0,5.3763,5.3981,5.3617,5.3835,174300.0
2010-11-22 09:30:00,7.36,7.49,7.36,7.44,55200.0,5.3544,5.449,5.3544,5.4126,55200.0
2010-11-22 10:00:00,7.44,7.46,7.39,7.39,25100.0,5.4126,5.4272,5.3763,5.3763,25100.0
2010-11-22 10:30:00,7.39,7.4,7.36,7.39,27800.0,5.3763,5.3835,5.3544,5.3763,27800.0
2010-11-22 11:00:00,7.39,7.42,7.36,7.38,23400.0,5.3763,5.3981,5.3544,5.369,23400.0
2010-11-22 11:30:00,7.38,7.44,7.38,7.43,25300.0,5.369,5.4126,5.369,5.4054,25300.0
2010-11-22 12:00:00,7.43,7.44,7.36,7.36,29900.0,5.4054,5.4126,5.3544,5.3544,29900.0
2010-11-22 12:30:00,7.36,7.36,7.26,7.27,19300.0,5.3544,5.3544,5.2817,5.289,19300.0
2010-11-22 13:00:00,7.27,7.28,7.25,7.26,14500.0,5.289,5.2962,5.2744,5.2817,14500.0
2010-11-22 13:30:00,7.27,7.31,7.27,7.3,29500.0,5.289,5.3181,5.289,5.3108,29500.0
2010-11-22 14:00:00,7.31,7.32,7.29,7.31,11600.0,5.3181,5.3253,5.3035,5.3181,11600.0
2010-11-22 14:30:00,7.31,7.35,7.31,7.35,19700.0,5.3181,5.3472,5.3181,5.3472,19700.0
2010-11-22 15:00:00,7.35,7.37,7.34,7.36,31100.0,5.3472,5.3617,5.3399,5.3544,31100.0
2010-11-22 15:30:00,7.36,7.41,7.34,7.4,75500.0,5.3544,5.3908,5.3399,5.3835,75500.0
2010-11-23 09:30:00,7.23,7.3,7.17,7.26,27700.0,5.2599,5.3108,5.2162,5.2817,27700.0
2010-11-23 10:00:00,7.26,7.29,7.23,7.26,67500.0,5.2817,5.3035,5.2599,5.2817,67500.0
2010-11-23 10:30:00,7.27,7.3,7.25,7.26,18000.0,5.289,5.3108,5.2744,5.2817,18000.0
2010-11-23 11:00:00,7.28,7.31,7.24,7.28,56100.0,5.2962,5.3181,5.2671,5.2962,56100.0
2010-11-23 11:30:00,7.27,7.32,7.27,7.32,32300.0,5.289,5.3253,5.289,5.3253,32300.0
2010-11-23 12:00:00,7.31,7.4,7.3,7.38,51700.0,5.3181,5.3835,5.3108,5.369,51700.0
2010-11-23 12:30:00,7.39,7.44,7.38,7.4,94900.0,5.3763,5.4126,5.369,5.3835,94900.0
2010-11-23 13:00:00,7.39,7.41,7.38,7.39,46200.0,5.3763,5.3908,5.369,5.3763,46200.0
2010-11-23 13:30:00,7.39,7.41,7.36,7.36,24200.0,5.3763,5.3908,5.3544,5.3544,24200.0
2010-11-23 14:00:00,7.37,7.4,7.3,7.32,37300.0,5.3617,5.3835,5.3108,5.3253,37300.0
2010-11-23 14:30:00,7.31,7.33,7.3,7.31,38200.0,5.3181,5.3326,5.3108,5.3181,38200.0
2010-11-23 15:00:00,7.31,7.34,7.3,7.34,67500.0,5.3181,5.3399,5.3108,5.3399,67500.0
2010-11-23 15:30:00,7.33,7.37,7.33,7.37,102800.0,5.3326,5.3617,5.3326,5.3617,102800.0
2010-11-24 09:30:00,7.45,7.5,7.4,7.43,24300.0,5.4199,5.4563,5.3835,5.4054,24300.0
2010-11-24 10:00:00,7.43,7.46,7.42,7.44,35300.0,5.4054,5.4272,5.3981,5.4126,35300.0
2010-11-24 10:30:00,7.44,7.44,7.42,7.42,20500.0,5.4126,5.4126,5.3981,5.3981,20500.0
2010-11-24 11:00:00,7.43,7.43,7.39,7.4,18800.0,5.4054,5.4054,5.3763,5.3835,18800.0
2010-11-24 11:30:00,7.41,7.5,7.41,7.48,26100.0,5.3908,5.4563,5.3908,5.4417,26100.0
2010-11-24 12:00:00,7.49,7.55,7.48,7.55,20700.0,5.449,5.4927,5.4417,5.4927,20700.0
2010-11-24 12:30:00,7.55,7.58,7.53,7.58,15900.0,5.4927,5.5145,5.4781,5.5145,15900.0
2010-11-24 13:00:00,7.57,7.61,7.57,7.6,23400.0,5.5072,5.5363,5.5072,5.529,23400.0
2010-11-24 13:30:00,7.6,7.61,7.58,7.59,24100.0,5.529,5.5363,5.5145,5.5218,24100.0
2010-11-24 14:00:00,7.59,7.59,7.52,7.52,35300.0,5.5218,5.5218,5.4708,5.4708,35300.0
2010-11-24 14:30:00,7.53,7.54,7.51,7.52,41700.0,5.4781,5.4854,5.4636,5.4708,41700.0
2010-11-24 15:00:00,7.52,7.61,7.5,7.6,167200.0,5.4708,5.5363,5.4563,5.529,167200.0
2010-11-24 15:30:00,7.6,7.62,7.56,7.57,205900.0,5.529,5.5436,5.4999,5.5072,205900.0
2010-11-26 09:30:00,7.49,7.67,7.49,7.64,42100.0,5.449,5.58,5.449,5.5581,42100.0
2010-11-26 10:00:00,7.65,7.69,7.63,7.64,31100.0,5.5654,5.5945,5.5509,5.5581,31100.0
2010-11-26 10:30:00,7.64,7.64,7.56,7.6,22300.0,5.5581,5.5581,5.4999,5.529,22300.0
2010-11-26 11:00:00,7.59,7.61,7.57,7.57,22700.0,5.5218,5.5363,5.5072,5.5072,22700.0
2010-11-26 11:30:00,7.57,7.58,7.56,7.57,24800.0,5.5072,5.5145,5.4999,5.5072,24800.0
2010-11-26 12:00:00,7.57,7.58,7.54,7.56,17500.0,5.5072,5.5145,5.4854,5.4999,17500.0
2010-11-26 12:30:00,7.56,7.58,7.52,7.55,86100.0,5.4999,5.5145,5.4708,5.4927,86100.0
2010-11-29 09:30:00,7.45,7.62,7.45,7.48,38600.0,5.4199,5.5436,5.4199,5.4417,38600.0
2010-11-29 10:00:00,7.48,7.48,7.39,7.41,29300.0,5.4417,5.4417,5.3763,5.3908,29300.0
2010-11-29 10:30:00,7.41,7.5,7.41,7.5,26800.0,5.3908,5.4563,5.3908,5.4563,26800.0
2010-11-29 11:00:00,7.51,7.55,7.48,7.53,34300.0,5.4636,5.4927,5.4417,5.4781,34300.0
2010-11-29 11:30:00,7.53,7.55,7.52,7.55,16600.0,5.4781,5.4927,5.4708,5.4927,16600.0
2010-11-29 12:00:00,7.55,7.61,7.54,7.61,43600.0,5.4927,5.5363,5.4854,5.5363,43600.0
2010-11-29 12:30:00,7.61,7.62,7.6,7.61,36300.0,5.5363,5.5436,5.529,5.5363,36300.0
2010-11-29 13:00:00,7.61,7.61,7.57,7.58,25600.0,5.5363,5.5363,5.5072,5.5145,25600.0
2010-11-29 13:30:00,7.57,7.63,7.57,7.6,19500.0,5.5072,5.5509,5.5072,5.529,19500.0
2010-11-29 14:00:00,7.6,7.63,7.57,7.62,34800.0,5.529,5.5509,5.5072,5.5436,34800.0
2010-11-29 14:30:00,7.62,7.7,7.62,7.67,40500.0,5.5436,5.6018,5.5436,5.58,40500.0
2010-11-29 15:00:00,7.68,7.7,7.63,7.67,75100.0,5.5872,5.6018,5.5509,5.58,75100.0
2010-11-29 15:30:00,7.67,7.69,7.66,7.67,77200.0,5.58,5.5945,5.5727,5.58,77200.0
2010-11-30 09:30:00,7.62,7.67,7.52,7.55,66300.0,5.5436,5.58,5.4708,5.4927,66300.0
2010-11-30 10:00:00,7.55,7.61,7.51,7.61,44600.0,5.4927,5.5363,5.4636,5.5363,44600.0
2010-11-30 10:30:00,7.6,7.6,7.53,7.57,28000.0,5.529,5.529,5.4781,5.5072,28000.0
2010-11-30 11:00:00,7.58,7.58,7.53,7.55,25600.0,5.5145,5.5145,5.4781,5.4927,25600.0
2010-11-30 11:30:00,7.54,7.55,7.5,7.51,44000.0,5.4854,5.4927,5.4563,5.4636,44000.0
2010-11-30 12:00:00,7.51,7.59,7.5,7.58,31300.0,5.4636,5.5218,5.4563,5.5145,31300.0
2010-11-30 12:30:00,7.57,7.61,7.56,7.61,23400.0,5.5072,5.5363,5.4999,5.5363,23400.0
2010-11-30 13:00:00,7.6,7.66,7.6,7.65,55100.0,5.529,5.5727,5.529,5.5654,55100.0
2010-11-30 13:30:00,7.64,7.64,7.59,7.62,15400.0,5.5581,5.5581,5.5218,5.5436,15400.0
2010-11-30 14:00:00,7.62,7.64,7.57,7.57,15800.0,5.5436,5.5581,5.5072,5.5072,15800.0
2010-11-30 14:30:00,7.56,7.6,7.56,7.58,24700.0,5.4999,5.529,5.4999,5.5145,24700.0
2010-11-30 15:00:00,7.58,7.62,7.55,7.6,65400.0,5.5145,5.5436,5.4927,5.529,65400.0
2010-11-30 15:30:00,7.6,7.61,7.55,7.6,114300.0,5.529,5.5363,5.4927,5.529,114300.0
2010-12-01 09:30:00,7.8,7.89,7.73,7.77,38500.0,5.6745,5.74,5.6236,5.6527,38500.0
2010-12-01 10:00:00,7.77,7.79,7.69,7.7,43000.0,5.6527,5.6673,5.5945,5.6018,43000.0
2010-12-01 10:30:00,7.7,7.71,7.66,7.7,35900.0,5.6018,5.6091,5.5727,5.6018,35900.0
2010-12-01 11:00:00,7.69,7.71,7.68,7.69,19700.0,5.5945,5.6091,5.5872,5.5945,19700.0
2010-12-01 11:30:00,7.7,7.75,7.67,7.69,52000.0,5.6018,5.6382,5.58,5.5945,52000.0
2010-12-01 12:00:00,7.69,7.72,7.66,7.66,21300.0,5.5945,5.6163,5.5727,5.5727,21300.0
2010-12-01 12:30:00,7.67,7.69,7.65,7.69,25800.0,5.58,5.5945,5.5654,5.5945,25800.0
2010-12-01 13:00:00,7.69,7.7,7.68,7.69,39400.0,5.5945,5.6018,5.5872,5.5945,39400.0
2010-12-01 13:30:00,7.7,7.72,7.68,7.7,34700.0,5.6018,5.6163,5.5872,5.6018,34700.0
2010-12-01 14:00:00,7.7,7.7,7.66,7.67,24800.0,5.6018,5.6018,5.5727,5.58,24800.0
2010-12-01 14:30:00,7.67,7.68,7.66,7.67,35600.0,5.58,5.5872,5.5727,5.58,35600.0
2010-12-01 15:00:00,7.68,7.74,7.66,7.72,39700.0,5.5872,5.6309,5.5727,5.6163,39700.0
2010-12-01 15:30:00,7.72,7.76,7.65,7.66,183000.0,5.6163,5.6454,5.5654,5.5727,183000.0
2010-12-02 09:30:00,7.7,7.89,7.7,7.84,95400.0,5.6018,5.74,5.6018,5.7036,95400.0
2010-12-02 10:00:00,7.84,7.85,7.79,7.83,118100.0,5.7036,5.7109,5.6673,5.6964,118100.0
2010-12-02 10:30:00,7.82,7.83,7.73,7.75,55700.0,5.6891,5.6964,5.6236,5.6382,55700.0
2010-12-02 11:00:00,7.74,7.77,7.71,7.75,47000.0,5.6309,5.6527,5.6091,5.6382,47000.0
2010-12-02 11:30:00,7.75,7.77,7.75,7.76,29500.0,5.6382,5.6527,5.6382,5.6454,29500.0
2010-12-02 12:00:00,7.77,7.78,7.74,7.74,22100.0,5.6527,5.66,5.6309,5.6309,22100.0
2010-12-02 12:30:00,7.74,7.82,7.74,7.82,88400.0,5.6309,5.6891,5.6309,5.6891,88400.0
2010-12-02 13:00:00,7.82,7.83,7.8,7.82,69400.0,5.6891,5.6964,5.6745,5.6891,69400.0
2010-12-02 13:30:00,7.82,7.83,7.8,7.82,73100.0,5.6891,5.6964,5.6745,5.6891,73100.0
2010-12-02 14:00:00,7.83,7.88,7.82,7.84,62400.0,5.6964,5.7327,5.6891,5.7036,62400.0
2010-12-02 14:30:00,7.84,7.9,7.84,7.9,53600.0,5.7036,5.7473,5.7036,5.7473,53600.0
2010-12-02 15:00:00,7.9,7.93,7.88,7.93,123000.0,5.7473,5.7691,5.7327,5.7691,123000.0
2010-12-02 15:30:00,7.93,7.96,7.92,7.95,238000.0,5.7691,5.7909,5.7618,5.7837,238000.0
2010-12-03 09:30:00,7.86,7.99,7.86,7.95,44200.0,5.7182,5.8128,5.7182,5.7837,44200.0
2010-12-03 10:00:00,7.95,7.99,7.95,7.95,65200.0,5.7837,5.8128,5.7837,5.7837,65200.0
2010-12-03 10:30:00,7.96,8.02,7.94,8.02,73200.0,5.7909,5.8346,5.7764,5.8346,73200.0
2010-12-03 11:00:00,8.02,8.02,7.94,7.95,45000.0,5.8346,5.8346,5.7764,5.7837,45000.0
2010-12-03 11:30:00,7.95,7.98,7.94,7.98,28600.0,5.7837,5.8055,5.7764,5.8055,28600.0
2010-12-03 12:00:00,7.97,8.0,7.96,8.0,42500.0,5.7982,5.82,5.7909,5.82,42500.0
2010-12-03 12:30:00,7.99,8.06,7.99,8.06,86700.0,5.8128,5.8637,5.8128,5.8637,86700.0
2010-12-03 13:00:00,8.06,8.1,8.06,8.09,36000.0,5.8637,5.8928,5.8637,5.8855,36000.0
2010-12-03 13:30:00,8.08,8.09,8.06,8.07,43800.0,5.8782,5.8855,5.8637,5.871,43800.0
2010-12-03 14:00:00,8.07,8.1,8.04,8.05,69300.0,5.871,5.8928,5.8491,5.8564,69300.0
2010-12-03 14:30:00,8.05,8.1,8.05,8.1,41100.0,5.8564,5.8928,5.8564,5.8928,41100.0
2010-12-03 15:00:00,8.09,8.11,8.08,8.1,98900.0,5.8855,5.9001,5.8782,5.8928,98900.0
2010-12-03 15:30:00,8.1,8.11,8.01,8.02,302800.0,5.8928,5.9001,5.8273,5.8346,302800.0
2010-12-06 09:30:00,7.97,8.11,7.9,8.11,53200.0,5.7982,5.9001,5.7473,5.9001,53200.0
2010-12-06 10:00:00,8.11,8.12,8.05,8.08,37000.0,5.9001,5.9073,5.8564,5.8782,37000.0
2010-12-06 10:30:00,8.08,8.13,8.08,8.13,29600.0,5.8782,5.9146,5.8782,5.9146,29600.0
2010-12-06 11:00:00,8.14,8.18,8.13,8.15,72600.0,5.9219,5.951,5.9146,5.9292,72600.0
2010-12-06 11:30:00,8.15,8.18,8.13,8.15,226100.0,5.9292,5.951,5.9146,5.9292,226100.0
2010-12-06 12:00:00,8.16,8.17,8.14,8.15,33000.0,5.9364,5.9437,5.9219,5.9292,33000.0
2010-12-06 12:30:00,8.14,8.21,8.14,8.19,33300.0,5.9219,5.9728,5.9219,5.9583,33300.0
2010-12-06 13:00:00,8.2,8.23,8.19,8.21,54000.0,5.9655,5.9874,5.9583,5.9728,54000.0
2010-12-06 13:30:00,8.22,8.26,8.22,8.26,26800.0,5.9801,6.0092,5.9801,6.0092,26800.0
2010-12-06 14:00:00,8.26,8.26,8.22,8.23,86500.0,6.0092,6.0092,5.9801,5.9874,86500.0
2010-12-06 14:30:00,8.23,8.27,8.23,8.26,131200.0,5.9874,6.0165,5.9874,6.0092,131200.0
2010-12-06 15:00:00,8.27,8.31,8.26,8.27,105800.0,6.0165,6.0456,6.0092,6.0165,105800.0
2010-12-06 15:30:00,8.28,8.28,8.24,8.25,236600.0,6.0237,6.0237,5.9946,6.0019,236600.0
2010-12-07 09:30:00,8.39,8.49,8.37,8.45,122500.0,6.1038,6.1765,6.0892,6.1474,122500.0
2010-12-07 10:00:00,8.45,8.48,8.41,8.42,129200.0,6.1474,6.1692,6.1183,6.1256,129200.0
2010-12-07 10:30:00,8.41,8.44,8.37,8.44,79300.0,6.1183,6.1401,6.0892,6.1401,79300.0
2010-12-07 11:00:00,8.44,8.45,8.43,8.43,104800.0,6.1401,6.1474,6.1329,6.1329,104800.0
2010-12-07 11:30:00,8.44,8.46,8.43,8.43,94100.0,6.1401,6.1547,6.1329,6.1329,94100.0
2010-12-07 12:00:00,8.44,8.44,8.42,8.43,48900.0,6.1401,6.1401,6.1256,6.1329,48900.0
2010-12-07 12:30:00,8.43,8.44,8.39,8.4,41300.0,6.1329,6.1401,6.1038,6.111,41300.0
2010-12-07 13:00:00,8.4,8.44,8.39,8.39,71800.0,6.111,6.1401,6.1038,6.1038,71800.0
2010-12-07 13:30:00,8.39,8.42,8.38,8.41,70700.0,6.1038,6.1256,6.0965,6.1183,70700.0
2010-12-07 14:00:00,8.41,8.42,8.41,8.41,29100.0,6.1183,6.1256,6.1183,6.1183,29100.0
2010-12-07 14:30:00,8.42,8.44,8.38,8.38,77300.0,6.1256,6.1401,6.0965,6.0965,77300.0
2010-12-07 15:00:00,8.38,8.4,8.35,8.37,58100.0,6.0965,6.111,6.0747,6.0892,58100.0
2010-12-07 15:30:00,8.38,8.38,8.29,8.29,509500.0,6.0965,6.0965,6.031,6.031,509500.0
2010-12-08 09:30:00,8.3,8.33,8.14,8.24,80200.0,6.0383,6.0601,5.9219,5.9946,80200.0
2010-12-08 10:00:00,8.25,8.26,8.21,8.23,77100.0,6.0019,6.0092,5.9728,5.9874,77100.0
2010-12-08 10:30:00,8.22,8.24,8.21,8.21,61900.0,5.9801,5.9946,5.9728,5.9728,61900.0
2010-12-08 11:00:00,8.22,8.22,8.19,8.21,77500.0,5.9801,5.9801,5.9583,5.9728,77500.0
2010-12-08 11:30:00,8.2,8.27,8.19,8.26,67700.0,5.9655,6.0165,5.9583,6.0092,67700.0
2010-12-08 12:00:00,8.27,8.28,8.23,8.28,96700.0,6.0165,6.0237,5.9874,6.0237,96700.0
2010-12-08 12:30:00,8.28,8.3,8.21,8.23,64100.0,6.0237,6.0383,5.9728,5.9874,64100.0
2010-12-08 13:00:00,8.23,8.25,8.19,8.23,128500.0,5.9874,6.0019,5.9583,5.9874,128500.0
2010-12-08 13:30:00,8.23,8.29,8.22,8.24,76600.0,5.9874,6.031,5.9801,5.9946,76600.0
2010-12-08 14:00:00,8.24,8.26,8.23,8.24,72700.0,5.9946,6.0092,5.9874,5.9946,72700.0
2010-12-08 14:30:00,8.24,8.28,8.23,8.24,290600.0,5.9946,6.0237,5.9874,5.9946,290600.0
2010-12-08 15:00:00,8.23,8.24,8.19,8.2,84900.0,5.9874,5.9946,5.9583,5.9655,84900.0
2010-12-08 15:30:00,8.2,8.23,8.16,8.16,354400.0,5.9655,5.9874,5.9364,5.9364,354400.0
2010-12-09 09:30:00,8.24,8.26,8.19,8.2,68300.0,5.9946,6.0092,5.9583,5.9655,68300.0
2010-12-09 10:00:00,8.21,8.24,8.19,8.23,61200.0,5.9728,5.9946,5.9583,5.9874,61200.0
2010-12-09 10:30:00,8.24,8.25,8.19,8.21,90100.0,5.9946,6.0019,5.9583,5.9728,90100.0
2010-12-09 11:00:00,8.21,8.26,8.2,8.23,88100.0,5.9728,6.0092,5.9655,5.9874,88100.0
2010-12-09 11:30:00,8.23,8.24,8.19,8.21,109000.0,5.9874,5.9946,5.9583,5.9728,109000.0
2010-12-09 12:00:00,8.2,8.22,8.16,8.17,100100.0,5.9655,5.9801,5.9364,5.9437,100100.0
2010-12-09 12:30:00,8.18,8.19,8.17,8.18,80100.0,5.951,5.9583,5.9437,5.951,80100.0
2010-12-09 13:00:00,8.18,8.24,8.17,8.24,3302100.0,5.951,5.9946,5.9437,5.9946,3302100.0
2010-12-09 13:30:00,8.24,8.33,8.24,8.3,68800.0,5.9946,6.0601,5.9946,6.0383,68800.0
2010-12-09 14:00:00,8.3,8.4,8.3,8.38,107100.0,6.0383,6.111,6.0383,6.0965,107100.0
2010-12-09 14:30:00,8.38,8.42,8.38,8.39,76400.0,6.0965,6.1256,6.0965,6.1038,76400.0
2010-12-09 15:00:00,8.4,8.41,8.39,8.4,85200.0,6.111,6.1183,6.1038,6.111,85200.0
2010-12-09 15:30:00,8.4,8.41,8.36,8.36,188400.0,6.111,6.1183,6.0819,6.0819,188400.0
2010-12-10 09:30:00,8.41,8.43,8.34,8.42,36700.0,6.1183,6.1329,6.0674,6.1256,36700.0
2010-12-10 10:00:00,8.42,8.44,8.4,8.43,40700.0,6.1256,6.1401,6.111,6.1329,40700.0
2010-12-10 10:30:00,8.43,8.52,8.43,8.51,53300.0,6.1329,6.1983,6.1329,6.1911,53300.0
2010-12-10 11:00:00,8.51,8.58,8.5,8.56,52200.0,6.1911,6.242,6.1838,6.2274,52200.0
2010-12-10 11:30:00,8.57,8.62,8.55,8.62,25300.0,6.2347,6.2711,6.2202,6.2711,25300.0
2010-12-10 12:00:00,8.62,8.67,8.56,8.58,84400.0,6.2711,6.3075,6.2274,6.242,84400.0
2010-12-10 12:30:00,8.59,8.6,8.55,8.58,40000.0,6.2493,6.2565,6.2202,6.242,40000.0
2010-12-10 13:00:00,8.58,8.6,8.54,8.59,51600.0,6.242,6.2565,6.2129,6.2493,51600.0
2010-12-10 13:30:00,8.59,8.68,8.59,8.68,40000.0,6.2493,6.3147,6.2493,6.3147,40000.0
2010-12-10 14:00:00,8.67,8.71,8.67,8.7,69000.0,6.3075,6.3366,6.3075,6.3293,69000.0
2010-12-10 14:30:00,8.7,8.71,8.65,8.65,51000.0,6.3293,6.3366,6.2929,6.2929,51000.0
2010-12-10 15:00:00,8.65,8.67,8.6,8.63,74300.0,6.2929,6.3075,6.2565,6.2784,74300.0
2010-12-10 15:30:00,8.63,8.63,8.57,8.59,142000.0,6.2784,6.2784,6.2347,6.2493,142000.0
2010-12-13 09:30:00,8.62,8.66,8.52,8.63,65000.0,6.2711,6.3002,6.1983,6.2784,65000.0
2010-12-13 10:00:00,8.64,8.64,8.49,8.51,53300.0,6.2856,6.2856,6.1765,6.1911,53300.0
2010-12-13 10:30:00,8.51,8.51,8.39,8.49,173000.0,6.1911,6.1911,6.1038,6.1765,173000.0
2010-12-13 11:00:00,8.48,8.52,8.46,8.49,90400.0,6.1692,6.1983,6.1547,6.1765,90400.0
2010-12-13 11:30:00,8.5,8.54,8.48,8.54,31100.0,6.1838,6.2129,6.1692,6.2129,31100.0
2010-12-13 12:00:00,8.52,8.58,8.51,8.57,20500.0,6.1983,6.242,6.1911,6.2347,20500.0
2010-12-13 12:30:00,8.58,8.58,8.52,8.55,31600.0,6.242,6.242,6.1983,6.2202,31600.0
2010-12-13 13:00:00,8.55,8.57,8.5,8.5,73600.0,6.2202,6.2347,6.1838,6.1838,73600.0
2010-12-13 13:30:00,8.5,8.51,8.43,8.44,33100.0,6.1838,6.1911,6.1329,6.1401,33100.0
2010-12-13 14:00:00,8.45,8.46,8.42,8.43,69700.0,6.1474,6.1547,6.1256,6.1329,69700.0
2010-12-13 14:30:00,8.44,8.46,8.42,8.42,62400.0,6.1401,6.1547,6.1256,6.1256,62400.0
2010-12-13 15:00:00,8.42,8.43,8.29,8.3,173600.0,6.1256,6.1329,6.031,6.0383,173600.0
2010-12-13 15:30:00,8.29,8.34,8.29,8.29,596000.0,6.031,6.0674,6.031,6.031,596000.0
2010-12-14 09:30:00,8.29,8.3,8.11,8.15,98000.0,6.031,6.0383,5.9001,5.9292,98000.0
2010-12-14 10:00:00,8.15,8.16,8.09,8.12,114700.0,5.9292,5.9364,5.8855,5.9073,114700.0
2010-12-14 10:30:00,8.12,8.19,8.11,8.15,64300.0,5.9073,5.9583,5.9001,5.9292,64300.0
2010-12-14 11:00:00,8.16,8.26,8.15,8.24,52500.0,5.9364,6.0092,5.9292,5.9946,52500.0
2010-12-14 11:30:00,8.24,8.3,8.23,8.26,54400.0,5.9946,6.0383,5.9874,6.0092,54400.0
2010-12-14 12:00:00,8.27,8.31,8.24,8.24,48000.0,6.0165,6.0456,5.9946,5.9946,48000.0
2010-12-14 12:30:00,8.23,8.26,8.16,8.17,33600.0,5.9874,6.0092,5.9364,5.9437,33600.0
2010-12-14 13:00:00,8.16,8.21,8.16,8.19,21700.0,5.9364,5.9728,5.9364,5.9583,21700.0
2010-12-14 13:30:00,8.18,8.2,8.16,8.18,22500.0,5.951,5.9655,5.9364,5.951,22500.0
2010-12-14 14:00:00,8.17,8.17,8.07,8.1,87400.0,5.9437,5.9437,5.871,5.8928,87400.0
2010-12-14 14:30:00,8.1,8.1,8.05,8.08,35400.0,5.8928,5.8928,5.8564,5.8782,35400.0
2010-12-14 15:00:00,8.09,8.09,8.05,8.07,74200.0,5.8855,5.8855,5.8564,5.871,74200.0
2010-12-14 15:30:00,8.06,8.07,7.98,8.06,209600.0,5.8637,5.871,5.8055,5.8637,209600.0
2010-12-15 09:30:00,8.01,8.03,7.89,7.9,95800.0,5.8273,5.8419,5.74,5.7473,95800.0
2010-12-15 10:00:00,7.9,7.92,7.77,7.8,114300.0,5.7473,5.7618,5.6527,5.6745,114300.0
2010-12-15 10:30:00,7.79,7.86,7.79,7.85,71200.0,5.6673,5.7182,5.6673,5.7109,71200.0
2010-12-15 11:00:00,7.85,7.91,7.85,7.9,95500.0,5.7109,5.7546,5.7109,5.7473,95500.0
2010-12-15 11:30:00,7.91,7.93,7.88,7.92,66200.0,5.7546,5.7691,5.7327,5.7618,66200.0
2010-12-15 12:00:00,7.92,7.93,7.92,7.92,21100.0,5.7618,5.7691,5.7618,5.7618,21100.0
2010-12-15 12:30:00,7.93,7.95,7.9,7.93,81500.0,5.7691,5.7837,5.7473,5.7691,81500.0
2010-12-15 13:00:00,7.93,7.96,7.93,7.94,25700.0,5.7691,5.7909,5.7691,5.7764,25700.0
2010-12-15 13:30:00,7.95,7.96,7.94,7.96,23000.0,5.7837,5.7909,5.7764,5.7909,23000.0
2010-12-15 14:00:00,7.96,7.96,7.85,7.85,132500.0,5.7909,5.7909,5.7109,5.7109,132500.0
2010-12-15 14:30:00,7.86,7.86,7.75,7.76,85500.0,5.7182,5.7182,5.6382,5.6454,85500.0
2010-12-15 15:00:00,7.76,7.81,7.75,7.79,101200.0,5.6454,5.6818,5.6382,5.6673,101200.0
2010-12-15 15:30:00,7.79,7.79,7.72,7.76,365500.0,5.6673,5.6673,5.6163,5.6454,365500.0
2010-12-16 09:30:00,7.78,7.93,7.74,7.91,62000.0,5.66,5.7691,5.6309,5.7546,62000.0
2010-12-16 10:00:00,7.92,8.05,7.91,8.05,63300.0,5.7618,5.8564,5.7546,5.8564,63300.0
2010-12-16 10:30:00,8.05,8.05,7.97,8.02,31300.0,5.8564,5.8564,5.7982,5.8346,31300.0
2010-12-16 11:00:00,8.02,8.15,8.02,8.14,119000.0,5.8346,5.9292,5.8346,5.9219,119000.0
2010-12-16 11:30:00,8.14,8.14,8.1,8.1,43600.0,5.9219,5.9219,5.8928,5.8928,43600.0
2010-12-16 12:00:00,8.11,8.12,8.05,8.05,71500.0,5.9001,5.9073,5.8564,5.8564,71500.0
2010-12-16 12:30:00,8.06,8.08,8.03,8.04,91100.0,5.8637,5.8782,5.8419,5.8491,91100.0
2010-12-16 13:00:00,8.04,8.04,7.93,7.93,89400.0,5.8491,5.8491,5.7691,5.7691,89400.0
2010-12-16 13:30:00,7.93,8.04,7.89,8.03,61200.0,5.7691,5.8491,5.74,5.8419,61200.0
2010-12-16 14:00:00,8.03,8.04,7.96,7.97,41400.0,5.8419,5.8491,5.7909,5.7982,41400.0
2010-12-16 14:30:00,7.97,7.98,7.96,7.96,39600.0,5.7982,5.8055,5.7909,5.7909,39600.0
2010-12-16 15:00:00,7.97,7.98,7.96,7.98,70600.0,5.7982,5.8055,5.7909,5.8055,70600.0
2010-12-16 15:30:00,7.98,7.99,7.95,7.99,101700.0,5.8055,5.8128,5.7837,5.8128,101700.0
2010-12-17 09:30:00,7.95,7.95,7.85,7.93,181500.0,5.7837,5.7837,5.7109,5.7691,181500.0
2010-12-17 10:00:00,7.94,8.01,7.91,8.01,21500.0,5.7764,5.8273,5.7546,5.8273,21500.0
2010-12-17 10:30:00,8.01,8.01,7.94,7.94,12400.0,5.8273,5.8273,5.7764,5.7764,12400.0
2010-12-17 11:00:00,7.94,8.03,7.94,8.0,23800.0,5.7764,5.8419,5.7764,5.82,23800.0
2010-12-17 11:30:00,8.0,8.01,7.96,7.96,22900.0,5.82,5.8273,5.7909,5.7909,22900.0
2010-12-17 12:00:00,7.96,7.98,7.96,7.96,12700.0,5.7909,5.8055,5.7909,5.7909,12700.0
2010-12-17 12:30:00,7.96,7.97,7.9,7.92,25700.0,5.7909,5.7982,5.7473,5.7618,25700.0
2010-12-17 13:00:00,7.93,8.09,7.92,8.09,27000.0,5.7691,5.8855,5.7618,5.8855,27000.0
2010-12-17 13:30:00,8.09,8.1,8.06,8.08,29300.0,5.8855,5.8928,5.8637,5.8782,29300.0
2010-12-17 14:00:00,8.08,8.09,8.07,8.08,28600.0,5.8782,5.8855,5.871,5.8782,28600.0
2010-12-17 14:30:00,8.09,8.09,8.06,8.08,47300.0,5.8855,5.8855,5.8637,5.8782,47300.0
2010-12-17 15:00:00,8.07,8.08,7.99,8.02,82000.0,5.871,5.8782,5.8128,5.8346,82000.0
2010-12-17 15:30:00,8.01,8.04,7.97,8.04,173000.0,5.8273,5.8491,5.7982,5.8491,173000.0
2010-12-20 09:30:00,8.03,8.07,7.98,8.06,28900.0,5.8419,5.871,5.8055,5.8637,28900.0
2010-12-20 10:00:00,8.05,8.09,8.0,8.09,36300.0,5.8564,5.8855,5.82,5.8855,36300.0
2010-12-20 10:30:00,8.1,8.14,8.09,8.1,50000.0,5.8928,5.9219,5.8855,5.8928,50000.0
2010-12-20 11:00:00,8.1,8.15,8.1,8.13,47600.0,5.8928,5.9292,5.8928,5.9146,47600.0
2010-12-20 11:30:00,8.13,8.19,8.1,8.15,46600.0,5.9146,5.9583,5.8928,5.9292,46600.0
2010-12-20 12:00:00,8.16,8.19,8.14,8.19,21900.0,5.9364,5.9583,5.9219,5.9583,21900.0
2010-12-20 12:30:00,8.19,8.24,8.17,8.23,25100.0,5.9583,5.9946,5.9437,5.9874,25100.0
2010-12-20 13:00:00,8.24,8.24,8.2,8.2,13000.0,5.9946,5.9946,5.9655,5.9655,13000.0
2010-12-20 13:30:00,8.21,8.21,8.15,8.15,37500.0,5.9728,5.9728,5.9292,5.9292,37500.0
2010-12-20 14:00:00,8.16,8.17,8.12,8.12,68800.0,5.9364,5.9437,5.9073,5.9073,68800.0
2010-12-20 14:30:00,8.13,8.16,8.11,8.14,37700.0,5.9146,5.9364,5.9001,5.9219,37700.0
2010-12-20 15:00:00,8.15,8.16,8.12,8.15,49300.0,5.9292,5.9364,5.9073,5.9292,49300.0
2010-12-20 15:30:00,8.15,8.17,8.12,8.12,96500.0,5.9292,5.9437,5.9073,5.9073,96500.0
2010-12-21 09:30:00,8.2,8.56,8.2,8.49,248400.0,5.9655,6.2274,5.9655,6.1765,248400.0
2010-12-21 10:00:00,8.51,8.55,8.48,8.49,62100.0,6.1911,6.2202,6.1692,6.1765,62100.0
2010-12-21 10:30:00,8.49,8.51,8.42,8.42,100200.0,6.1765,6.1911,6.1256,6.1256,100200.0
2010-12-21 11:00:00,8.43,8.48,8.39,8.48,100800.0,6.1329,6.1692,6.1038,6.1692,100800.0
2010-12-21 11:30:00,8.48,8.51,8.46,8.47,67900.0,6.1692,6.1911,6.1547,6.162,67900.0
2010-12-21 12:00:00,8.48,8.48,8.46,8.46,48500.0,6.1692,6.1692,6.1547,6.1547,48500.0
2010-12-21 12:30:00,8.47,8.5,8.44,8.5,74100.0,6.162,6.1838,6.1401,6.1838,74100.0
2010-12-21 13:00:00,8.5,8.55,8.49,8.54,59800.0,6.1838,6.2202,6.1765,6.2129,59800.0
2010-12-21 13:30:00,8.55,8.57,8.52,8.55,72300.0,6.2202,6.2347,6.1983,6.2202,72300.0
2010-12-21 14:00:00,8.56,8.62,8.55,8.59,85700.0,6.2274,6.2711,6.2202,6.2493,85700.0
2010-12-21 14:30:00,8.6,8.61,8.5,8.52,100700.0,6.2565,6.2638,6.1838,6.1983,100700.0
2010-12-21 15:00:00,8.52,8.53,8.44,8.49,108400.0,6.1983,6.2056,6.1401,6.1765,108400.0
2010-12-21 15:30:00,8.5,8.54,8.45,8.45,327800.0,6.1838,6.2129,6.1474,6.1474,327800.0
2010-12-22 09:30:00,8.5,8.55,8.4,8.54,26800.0,6.1838,6.2202,6.111,6.2129,26800.0
2010-12-22 10:00:00,8.54,8.6,8.52,8.52,35600.0,6.2129,6.2565,6.1983,6.1983,35600.0
2010-12-22 10:30:00,8.52,8.59,8.52,8.59,37900.0,6.1983,6.2493,6.1983,6.2493,37900.0
2010-12-22 11:00:00,8.59,8.59,8.58,8.59,22400.0,6.2493,6.2493,6.242,6.2493,22400.0
2010-12-22 11:30:00,8.59,8.59,8.51,8.55,44100.0,6.2493,6.2493,6.1911,6.2202,44100.0
2010-12-22 12:00:00,8.55,8.59,8.55,8.57,33700.0,6.2202,6.2493,6.2202,6.2347,33700.0
2010-12-22 12:30:00,8.57,8.59,8.56,8.59,27600.0,6.2347,6.2493,6.2274,6.2493,27600.0
2010-12-22 13:00:00,8.59,8.59,8.52,8.52,25200.0,6.2493,6.2493,6.1983,6.1983,25200.0
2010-12-22 13:30:00,8.52,8.53,8.48,8.5,13600.0,6.1983,6.2056,6.1692,6.1838,13600.0
2010-12-22 14:00:00,8.5,8.52,8.44,8.46,35600.0,6.1838,6.1983,6.1401,6.1547,35600.0
2010-12-22 14:30:00,8.46,8.48,8.45,8.48,18400.0,6.1547,6.1692,6.1474,6.1692,18400.0
2010-12-22 15:00:00,8.49,8.5,8.47,8.48,82300.0,6.1765,6.1838,6.162,6.1692,82300.0
2010-12-22 15:30:00,8.48,8.49,8.44,8.46,124600.0,6.1692,6.1765,6.1401,6.1547,124600.0
2010-12-23 09:30:00,8.46,8.53,8.39,8.53,30400.0,6.1547,6.2056,6.1038,6.2056,30400.0
2010-12-23 10:00:00,8.51,8.53,8.49,8.5,9100.0,6.1911,6.2056,6.1765,6.1838,9100.0
2010-12-23 10:30:00,8.5,8.57,8.5,8.56,18800.0,6.1838,6.2347,6.1838,6.2274,18800.0
2010-12-23 11:00:00,8.56,8.57,8.52,8.53,24900.0,6.2274,6.2347,6.1983,6.2056,24900.0
2010-12-23 11:30:00,8.54,8.54,8.46,8.47,10900.0,6.2129,6.2129,6.1547,6.162,10900.0
2010-12-23 12:00:00,8.46,8.47,8.43,8.44,15200.0,6.1547,6.162,6.1329,6.1401,15200.0
2010-12-23 12:30:00,8.45,8.45,8.35,8.38,31100.0,6.1474,6.1474,6.0747,6.0965,31100.0
2010-12-23 13:00:00,8.38,8.38,8.35,8.36,18900.0,6.0965,6.0965,6.0747,6.0819,18900.0
2010-12-23 13:30:00,8.36,8.37,8.35,8.37,13800.0,6.0819,6.0892,6.0747,6.0892,13800.0
2010-12-23 14:00:00,8.36,8.37,8.33,8.33,49400.0,6.0819,6.0892,6.0601,6.0601,49400.0
2010-12-23 14:30:00,8.33,8.34,8.3,8.31,64500.0,6.0601,6.0674,6.0383,6.0456,64500.0
2010-12-23 15:00:00,8.31,8.32,8.29,8.31,104100.0,6.0456,6.0528,6.031,6.0456,104100.0
2010-12-23 15:30:00,8.31,8.32,8.28,8.3,140400.0,6.0456,6.0528,6.0237,6.0383,140400.0
2010-12-27 09:30:00,8.24,8.3,8.2,8.29,11300.0,5.9946,6.0383,5.9655,6.031,11300.0
2010-12-27 10:00:00,8.3,8.39,8.3,8.38,5600.0,6.0383,6.1038,6.0383,6.0965,5600.0
2010-12-27 10:30:00,8.39,8.4,8.37,8.37,7600.0,6.1038,6.111,6.0892,6.0892,7600.0
2010-12-27 11:00:00,8.38,8.39,8.34,8.39,14700.0,6.0965,6.1038,6.0674,6.1038,14700.0
2010-12-27 11:30:00,8.39,8.45,8.39,8.45,17000.0,6.1038,6.1474,6.1038,6.1474,17000.0
2010-12-27 12:00:00,8.45,8.49,8.45,8.47,22200.0,6.1474,6.1765,6.1474,6.162,22200.0
2010-12-27 12:30:00,8.49,8.49,8.47,8.47,4500.0,6.1765,6.1765,6.162,6.162,4500.0
2010-12-27 13:00:00,8.48,8.49,8.44,8.45,19100.0,6.1692,6.1765,6.1401,6.1474,19100.0
2010-12-27 13:30:00,8.46,8.48,8.44,8.47,16600.0,6.1547,6.1692,6.1401,6.162,16600.0
2010-12-27 14:00:00,8.47,8.47,8.44,8.45,9100.0,6.162,6.162,6.1401,6.1474,9100.0
2010-12-27 14:30:00,8.44,8.47,8.42,8.42,22300.0,6.1401,6.162,6.1256,6.1256,22300.0
2010-12-27 15:00:00,8.43,8.45,8.41,8.44,19100.0,6.1329,6.1474,6.1183,6.1401,19100.0
2010-12-27 15:30:00,8.44,8.47,8.43,8.45,54400.0,6.1401,6.162,6.1329,6.1474,54400.0
2010-12-28 09:30:00,8.48,8.56,8.46,8.56,23100.0,6.1692,6.2274,6.1547,6.2274,23100.0
2010-12-28 10:00:00,8.55,8.57,8.5,8.57,22300.0,6.2202,6.2347,6.1838,6.2347,22300.0
2010-12-28 10:30:00,8.57,8.63,8.56,8.6,18700.0,6.2347,6.2784,6.2274,6.2565,18700.0
2010-12-28 11:00:00,8.61,8.61,8.58,8.58,16300.0,6.2638,6.2638,6.242,6.242,16300.0
2010-12-28 11:30:00,8.58,8.6,8.57,8.57,19600.0,6.242,6.2565,6.2347,6.2347,19600.0
2010-12-28 12:00:00,8.57,8.58,8.53,8.54,24400.0,6.2347,6.242,6.2056,6.2129,24400.0
2010-12-28 12:30:00,8.55,8.55,8.49,8.54,16900.0,6.2202,6.2202,6.1765,6.2129,16900.0
2010-12-28 13:00:00,8.54,8.56,8.54,8.55,13900.0,6.2129,6.2274,6.2129,6.2202,13900.0
2010-12-28 13:30:00,8.55,8.55,8.54,8.55,8800.0,6.2202,6.2202,6.2129,6.2202,8800.0
2010-12-28 14:00:00,8.55,8.58,8.54,8.58,24300.0,6.2202,6.242,6.2129,6.242,24300.0
2010-12-28 14:30:00,8.58,8.59,8.57,8.59,18400.0,6.242,6.2493,6.2347,6.2493,18400.0
2010-12-28 15:00:00,8.59,8.62,8.58,8.6,62700.0,6.2493,6.2711,6.242,6.2565,62700.0
2010-12-28 15:30:00,8.6,8.64,8.6,8.62,69400.0,6.2565,6.2856,6.2565,6.2711,69400.0
2010-12-29 09:30:00,8.69,8.7,8.64,8.7,29600.0,6.322,6.3293,6.2856,6.3293,29600.0
2010-12-29 10:00:00,8.7,8.8,8.69,8.77,46900.0,6.3293,6.402,6.322,6.3802,46900.0
2010-12-29 10:30:00,8.78,8.85,8.77,8.79,34500.0,6.3875,6.4384,6.3802,6.3948,34500.0
2010-12-29 11:00:00,8.79,8.8,8.73,8.8,42100.0,6.3948,6.402,6.3511,6.402,42100.0
2010-12-29 11:30:00,8.8,8.82,8.76,8.76,19300.0,6.402,6.4166,6.3729,6.3729,19300.0
2010-12-29 12:00:00,8.76,8.8,8.74,8.75,26500.0,6.3729,6.402,6.3584,6.3657,26500.0
2010-12-29 12:30:00,8.74,8.74,8.7,8.71,29900.0,6.3584,6.3584,6.3293,6.3366,29900.0
2010-12-29 13:00:00,8.72,8.75,8.71,8.75,26000.0,6.3438,6.3657,6.3366,6.3657,26000.0
2010-12-29 13:30:00,8.74,8.79,8.74,8.79,11900.0,6.3584,6.3948,6.3584,6.3948,11900.0
2010-12-29 14:00:00,8.79,8.81,8.78,8.79,24000.0,6.3948,6.4093,6.3875,6.3948,24000.0
2010-12-29 14:30:00,8.8,8.8,8.76,8.77,29300.0,6.402,6.402,6.3729,6.3802,29300.0
2010-12-29 15:00:00,8.76,8.78,8.74,8.75,52300.0,6.3729,6.3875,6.3584,6.3657,52300.0
2010-12-29 15:30:00,8.76,8.78,8.75,8.77,69200.0,6.3729,6.3875,6.3657,6.3802,69200.0
2010-12-30 09:30:00,8.73,8.88,8.65,8.82,32000.0,6.3511,6.4602,6.2929,6.4166,32000.0
2010-12-30 10:00:00,8.82,8.85,8.77,8.84,24400.0,6.4166,6.4384,6.3802,6.4311,24400.0
2010-12-30 10:30:00,8.84,8.85,8.78,8.83,49500.0,6.4311,6.4384,6.3875,6.4239,49500.0
2010-12-30 11:00:00,8.82,8.82,8.78,8.79,22900.0,6.4166,6.4166,6.3875,6.3948,22900.0
2010-12-30 11:30:00,8.79,8.79,8.78,8.78,13300.0,6.3948,6.3948,6.3875,6.3875,13300.0
2010-12-30 12:00:00,8.78,8.8,8.76,8.76,15700.0,6.3875,6.402,6.3729,6.3729,15700.0
2010-12-30 12:30:00,8.77,8.78,8.76,8.77,12800.0,6.3802,6.3875,6.3729,6.3802,12800.0
2010-12-30 13:00:00,8.76,8.77,8.76,8.77,6900.0,6.3729,6.3802,6.3729,6.3802,6900.0
2010-12-30 13:30:00,8.77,8.77,8.74,8.74,18100.0,6.3802,6.3802,6.3584,6.3584,18100.0
2010-12-30 14:00:00,8.73,8.74,8.72,8.72,8200.0,6.3511,6.3584,6.3438,6.3438,8200.0
2010-12-30 14:30:00,8.72,8.73,8.69,8.69,14900.0,6.3438,6.3511,6.322,6.322,14900.0
2010-12-30 15:00:00,8.69,8.8,8.68,8.8,76600.0,6.322,6.402,6.3147,6.402,76600.0
2010-12-30 15:30:00,8.79,8.81,8.73,8.76,100700.0,6.3948,6.4093,6.3511,6.3729,100700.0
2010-12-31 09:30:00,8.7,8.79,8.59,8.79,15000.0,6.3293,6.3948,6.2493,6.3948,15000.0
2010-12-31 10:00:00,8.78,8.8,8.71,8.8,19300.0,6.3875,6.402,6.3366,6.402,19300.0
2010-12-31 10:30:00,8.79,8.8,8.79,8.79,14100.0,6.3948,6.402,6.3948,6.3948,14100.0
2010-12-31 11:00:00,8.79,8.8,8.79,8.8,16800.0,6.3948,6.402,6.3948,6.402,16800.0
2010-12-31 11:30:00,8.79,8.8,8.79,8.8,16900.0,6.3948,6.402,6.3948,6.402,16900.0
2010-12-31 12:00:00,8.79,8.8,8.74,8.76,25500.0,6.3948,6.402,6.3584,6.3729,25500.0
2010-12-31 12:30:00,8.76,8.76,8.75,8.75,13800.0,6.3729,6.3729,6.3657,6.3657,13800.0
2010-12-31 13:00:00,8.75,8.76,8.71,8.71,11100.0,6.3657,6.3729,6.3366,6.3366,11100.0
2010-12-31 13:30:00,8.7,8.71,8.7,8.7,11200.0,6.3293,6.3366,6.3293,6.3293,11200.0
2010-12-31 14:00:00,8.71,8.71,8.65,8.65,24500.0,6.3366,6.3366,6.2929,6.2929,24500.0
2010-12-31 14:30:00,8.65,8.66,8.62,8.65,31200.0,6.2929,6.3002,6.2711,6.2929,31200.0
2010-12-31 15:00:00,8.64,8.73,8.63,8.73,54300.0,6.2856,6.3511,6.2784,6.3511,54300.0
2010-12-31 15:30:00,8.73,8.78,8.68,8.76,150100.0,6.3511,6.3875,6.3147,6.3729,150100.0
2011-01-03 09:30:00,8.83,9.24,8.73,9.23,181100.0,6.4239,6.7221,6.3511,6.7149,181100.0
2011-01-03 10:00:00,9.22,9.44,9.15,9.43,436200.0,6.7076,6.8676,6.6567,6.8604,436200.0
2011-01-03 10:30:00,9.44,9.5,9.41,9.44,125300.0,6.8676,6.9113,6.8458,6.8676,125300.0
2011-01-03 11:00:00,9.44,9.55,9.37,9.55,151200.0,6.8676,6.9477,6.8167,6.9477,151200.0
2011-01-03 11:30:00,9.55,9.67,9.54,9.57,189800.0,6.9477,7.035,6.9404,6.9622,189800.0
2011-01-03 12:00:00,9.57,9.57,9.47,9.47,146100.0,6.9622,6.9622,6.8895,6.8895,146100.0
2011-01-03 12:30:00,9.47,9.47,9.41,9.42,57200.0,6.8895,6.8895,6.8458,6.8531,57200.0
2011-01-03 13:00:00,9.41,9.46,9.41,9.45,31500.0,6.8458,6.8822,6.8458,6.8749,31500.0
2011-01-03 13:30:00,9.45,9.46,9.43,9.45,51400.0,6.8749,6.8822,6.8604,6.8749,51400.0
2011-01-03 14:00:00,9.45,9.47,9.4,9.43,82200.0,6.8749,6.8895,6.8385,6.8604,82200.0
2011-01-03 14:30:00,9.42,9.51,9.4,9.51,160300.0,6.8531,6.9186,6.8385,6.9186,160300.0
2011-01-03 15:00:00,9.51,9.52,9.43,9.47,152000.0,6.9186,6.9258,6.8604,6.8895,152000.0
2011-01-03 15:30:00,9.47,9.49,9.43,9.48,253200.0,6.8895,6.904,6.8604,6.8967,253200.0
2011-01-04 09:30:00,9.55,9.74,9.53,9.67,138800.0,6.9477,7.0859,6.9331,7.035,138800.0
2011-01-04 10:00:00,9.68,9.84,9.68,9.77,273500.0,7.0422,7.1586,7.0422,7.1077,273500.0
2011-01-04 10:30:00,9.77,9.84,9.73,9.79,191900.0,7.1077,7.1586,7.0786,7.1223,191900.0
2011-01-04 11:00:00,9.78,9.8,9.58,9.59,191200.0,7.115,7.1295,6.9695,6.9768,191200.0
2011-01-04 11:30:00,9.59,9.6,9.37,9.41,202900.0,6.9768,6.984,6.8167,6.8458,202900.0
2011-01-04 12:00:00,9.41,9.47,9.38,9.44,107300.0,6.8458,6.8895,6.824,6.8676,107300.0
2011-01-04 12:30:00,9.44,9.45,9.39,9.44,47300.0,6.8676,6.8749,6.8313,6.8676,47300.0
2011-01-04 13:00:00,9.44,9.52,9.44,9.5,87900.0,6.8676,6.9258,6.8676,6.9113,87900.0
2011-01-04 13:30:00,9.5,9.51,9.45,9.45,57600.0,6.9113,6.9186,6.8749,6.8749,57600.0
2011-01-04 14:00:00,9.46,9.54,9.44,9.54,67300.0,6.8822,6.9404,6.8676,6.9404,67300.0
2011-01-04 14:30:00,9.53,9.53,9.44,9.44,85600.0,6.9331,6.9331,6.8676,6.8676,85600.0
2011-01-04 15:00:00,9.45,9.46,9.44,9.45,120500.0,6.8749,6.8822,6.8676,6.8749,120500.0
2011-01-04 15:30:00,9.44,9.47,9.44,9.46,201200.0,6.8676,6.8895,6.8676,6.8822,201200.0
2011-01-05 09:30:00,9.49,9.54,9.41,9.5,54400.0,6.904,6.9404,6.8458,6.9113,54400.0
2011-01-05 10:00:00,9.5,9.53,9.48,9.5,73900.0,6.9113,6.9331,6.8967,6.9113,73900.0
2011-01-05 10:30:00,9.5,9.5,9.47,9.48,52800.0,6.9113,6.9113,6.8895,6.8967,52800.0
2011-01-05 11:00:00,9.48,9.48,9.44,9.44,100000.0,6.8967,6.8967,6.8676,6.8676,100000.0
2011-01-05 11:30:00,9.45,9.45,9.35,9.4,147800.0,6.8749,6.8749,6.8022,6.8385,147800.0
2011-01-05 12:00:00,9.41,9.41,9.36,9.41,61900.0,6.8458,6.8458,6.8094,6.8458,61900.0
2011-01-05 12:30:00,9.41,9.43,9.4,9.42,24500.0,6.8458,6.8604,6.8385,6.8531,24500.0
2011-01-05 13:00:00,9.43,9.45,9.37,9.4,33400.0,6.8604,6.8749,6.8167,6.8385,33400.0
2011-01-05 13:30:00,9.4,9.41,9.37,9.39,32700.0,6.8385,6.8458,6.8167,6.8313,32700.0
2011-01-05 14:00:00,9.39,9.42,9.38,9.4,45400.0,6.8313,6.8531,6.824,6.8385,45400.0
2011-01-05 14:30:00,9.39,9.44,9.39,9.44,31200.0,6.8313,6.8676,6.8313,6.8676,31200.0
2011-01-05 15:00:00,9.45,9.5,9.44,9.47,57000.0,6.8749,6.9113,6.8676,6.8895,57000.0
2011-01-05 15:30:00,9.47,9.49,9.44,9.47,252400.0,6.8895,6.904,6.8676,6.8895,252400.0
2011-01-06 09:30:00,9.38,9.39,9.24,9.3,164800.0,6.824,6.8313,6.7221,6.7658,164800.0
2011-01-06 10:00:00,9.3,9.33,9.25,9.32,165800.0,6.7658,6.7876,6.7294,6.7803,165800.0
2011-01-06 10:30:00,9.31,9.42,9.31,9.39,74800.0,6.7731,6.8531,6.7731,6.8313,74800.0
2011-01-06 11:00:00,9.39,9.41,9.37,9.37,85600.0,6.8313,6.8458,6.8167,6.8167,85600.0
2011-01-06 11:30:00,9.37,9.41,9.36,9.39,66000.0,6.8167,6.8458,6.8094,6.8313,66000.0
2011-01-06 12:00:00,9.39,9.45,9.38,9.42,77600.0,6.8313,6.8749,6.824,6.8531,77600.0
2011-01-06 12:30:00,9.42,9.44,9.4,9.41,70500.0,6.8531,6.8676,6.8385,6.8458,70500.0
2011-01-06 13:00:00,9.41,9.42,9.39,9.39,212200.0,6.8458,6.8531,6.8313,6.8313,212200.0
2011-01-06 13:30:00,9.4,9.4,9.38,9.4,106800.0,6.8385,6.8385,6.824,6.8385,106800.0
2011-01-06 14:00:00,9.4,9.4,9.38,9.39,133800.0,6.8385,6.8385,6.824,6.8313,133800.0
2011-01-06 14:30:00,9.39,9.45,9.39,9.45,118700.0,6.8313,6.8749,6.8313,6.8749,118700.0
2011-01-06 15:00:00,9.44,9.47,9.42,9.42,90200.0,6.8676,6.8895,6.8531,6.8531,90200.0
2011-01-06 15:30:00,9.43,9.44,9.38,9.44,177000.0,6.8604,6.8676,6.824,6.8676,177000.0
2011-01-07 09:30:00,9.46,9.47,9.41,9.44,25800.0,6.8822,6.8895,6.8458,6.8676,25800.0
2011-01-07 10:00:00,9.43,9.47,9.41,9.42,74800.0,6.8604,6.8895,6.8458,6.8531,74800.0
2011-01-07 10:30:00,9.41,9.45,9.41,9.45,27400.0,6.8458,6.8749,6.8458,6.8749,27400.0
2011-01-07 11:00:00,9.45,9.45,9.42,9.42,62100.0,6.8749,6.8749,6.8531,6.8531,62100.0
2011-01-07 11:30:00,9.42,9.49,9.41,9.47,110600.0,6.8531,6.904,6.8458,6.8895,110600.0
2011-01-07 12:00:00,9.48,9.5,9.46,9.47,43600.0,6.8967,6.9113,6.8822,6.8895,43600.0
2011-01-07 12:30:00,9.47,9.49,9.43,9.47,107500.0,6.8895,6.904,6.8604,6.8895,107500.0
2011-01-07 13:00:00,9.47,9.55,9.41,9.5,64000.0,6.8895,6.9477,6.8458,6.9113,64000.0
2011-01-07 13:30:00,9.5,9.53,9.42,9.43,69400.0,6.9113,6.9331,6.8531,6.8604,69400.0
2011-01-07 14:00:00,9.44,9.5,9.43,9.49,119000.0,6.8676,6.9113,6.8604,6.904,119000.0
2011-01-07 14:30:00,9.5,9.55,9.47,9.48,192500.0,6.9113,6.9477,6.8895,6.8967,192500.0
2011-01-07 15:00:00,9.48,9.55,9.47,9.55,190800.0,6.8967,6.9477,6.8895,6.9477,190800.0
2011-01-07 15:30:00,9.55,9.59,9.52,9.55,246500.0,6.9477,6.9768,6.9258,6.9477,246500.0
2011-01-10 09:30:00,9.45,9.54,9.43,9.51,97000.0,6.8749,6.9404,6.8604,6.9186,97000.0
2011-01-10 10:00:00,9.5,9.54,9.46,9.51,49000.0,6.9113,6.9404,6.8822,6.9186,49000.0
2011-01-10 10:30:00,9.51,9.58,9.47,9.51,75400.0,6.9186,6.9695,6.8895,6.9186,75400.0
2011-01-10 11:00:00,9.51,9.52,9.45,9.51,97400.0,6.9186,6.9258,6.8749,6.9186,97400.0
2011-01-10 11:30:00,9.51,9.58,9.49,9.57,496500.0,6.9186,6.9695,6.904,6.9622,496500.0
2011-01-10 12:00:00,9.56,9.67,9.56,9.65,50300.0,6.9549,7.035,6.9549,7.0204,50300.0
2011-01-10 12:30:00,9.65,9.71,9.62,9.7,30400.0,7.0204,7.0641,6.9986,7.0568,30400.0
2011-01-10 13:00:00,9.7,9.76,9.69,9.76,47700.0,7.0568,7.1004,7.0495,7.1004,47700.0
2011-01-10 13:30:00,9.75,9.78,9.74,9.74,28700.0,7.0932,7.115,7.0859,7.0859,28700.0
2011-01-10 14:00:00,9.74,9.75,9.65,9.7,35900.0,7.0859,7.0932,7.0204,7.0568,35900.0
2011-01-10 14:30:00,9.7,9.71,9.69,9.71,40000.0,7.0568,7.0641,7.0495,7.0641,40000.0
2011-01-10 15:00:00,9.71,9.8,9.69,9.76,69600.0,7.0641,7.1295,7.0495,7.1004,69600.0
2011-01-10 15:30:00,9.77,9.8,9.75,9.77,175100.0,7.1077,7.1295,7.0932,7.1077,175100.0
2011-01-11 09:30:00,9.85,9.85,9.75,9.77,41100.0,7.1659,7.1659,7.0932,7.1077,41100.0
2011-01-11 10:00:00,9.76,9.76,9.61,9.75,95300.0,7.1004,7.1004,6.9913,7.0932,95300.0
2011-01-11 10:30:00,9.76,9.83,9.71,9.83,208700.0,7.1004,7.1514,7.0641,7.1514,208700.0
2011-01-11 11:00:00,9.84,9.87,9.78,9.79,90700.0,7.1586,7.1805,7.115,7.1223,90700.0
2011-01-11 11:30:00,9.8,9.8,9.73,9.77,57400.0,7.1295,7.1295,7.0786,7.1077,57400.0
2011-01-11 12:00:00,9.77,9.77,9.74,9.76,52200.0,7.1077,7.1077,7.0859,7.1004,52200.0
2011-01-11 12:30:00,9.76,9.78,9.74,9.78,93800.0,7.1004,7.115,7.0859,7.115,93800.0
2011-01-11 13:00:00,9.78,9.85,9.76,9.83,71200.0,7.115,7.1659,7.1004,7.1514,71200.0
2011-01-11 13:30:00,9.84,9.84,9.75,9.75,41600.0,7.1586,7.1586,7.0932,7.0932,41600.0
2011-01-11 14:00:00,9.76,9.79,9.73,9.79,79500.0,7.1004,7.1223,7.0786,7.1223,79500.0
2011-01-11 14:30:00,9.79,9.8,9.74,9.77,68300.0,7.1223,7.1295,7.0859,7.1077,68300.0
2011-01-11 15:00:00,9.77,9.79,9.75,9.77,73000.0,7.1077,7.1223,7.0932,7.1077,73000.0
2011-01-11 15:30:00,9.76,9.85,9.76,9.83,130000.0,7.1004,7.1659,7.1004,7.1514,130000.0
2011-01-12 09:30:00,9.93,9.96,9.82,9.96,72800.0,7.2241,7.2459,7.1441,7.2459,72800.0
2011-01-12 10:00:00,9.96,10.0,9.94,9.94,86100.0,7.2459,7.275,7.2314,7.2314,86100.0
2011-01-12 10:30:00,9.95,9.98,9.95,9.96,37900.0,7.2387,7.2605,7.2387,7.2459,37900.0
2011-01-12 11:00:00,9.96,10.0,9.94,9.95,193100.0,7.2459,7.275,7.2314,7.2387,193100.0
2011-01-12 11:30:00,9.95,10.0,9.93,10.0,99600.0,7.2387,7.275,7.2241,7.275,99600.0
2011-01-12 12:00:00,10.0,10.01,9.95,9.96,45200.0,7.275,7.2823,7.2387,7.2459,45200.0
2011-01-12 12:30:00,9.95,9.98,9.95,9.96,112000.0,7.2387,7.2605,7.2387,7.2459,112000.0
2011-01-12 13:00:00,9.96,9.98,9.95,9.98,45200.0,7.2459,7.2605,7.2387,7.2605,45200.0
2011-01-12 13:30:00,9.98,10.0,9.96,9.99,65500.0,7.2605,7.275,7.2459,7.2678,65500.0
2011-01-12 14:00:00,9.99,10.02,9.98,9.99,146400.0,7.2678,7.2896,7.2605,7.2678,146400.0
2011-01-12 14:30:00,10.0,10.03,9.97,10.0,232600.0,7.275,7.2969,7.2532,7.275,232600.0
2011-01-12 15:00:00,10.0,10.01,9.94,9.95,260500.0,7.275,7.2823,7.2314,7.2387,260500.0
2011-01-12 15:30:00,9.95,9.99,9.94,9.97,113100.0,7.2387,7.2678,7.2314,7.2532,113100.0
2011-01-13 09:30:00,9.97,9.98,9.93,9.95,66900.0,7.2532,7.2605,7.2241,7.2387,66900.0
2011-01-13 10:00:00,9.94,10.02,9.94,9.97,55200.0,7.2314,7.2896,7.2314,7.2532,55200.0
2011-01-13 10:30:00,9.96,10.02,9.93,10.02,50900.0,7.2459,7.2896,7.2241,7.2896,50900.0
2011-01-13 11:00:00,10.01,10.17,10.01,10.16,104100.0,7.2823,7.3987,7.2823,7.3914,104100.0
2011-01-13 11:30:00,10.15,10.16,10.06,10.07,78600.0,7.3842,7.3914,7.3187,7.326,78600.0
2011-01-13 12:00:00,10.07,10.1,10.05,10.09,36100.0,7.326,7.3478,7.3114,7.3405,36100.0
2011-01-13 12:30:00,10.1,10.1,10.04,10.04,15500.0,7.3478,7.3478,7.3041,7.3041,15500.0
2011-01-13 13:00:00,10.03,10.06,10.0,10.02,25600.0,7.2969,7.3187,7.275,7.2896,25600.0
2011-01-13 13:30:00,10.02,10.13,10.0,10.13,96600.0,7.2896,7.3696,7.275,7.3696,96600.0
2011-01-13 14:00:00,10.13,10.13,10.04,10.08,81200.0,7.3696,7.3696,7.3041,7.3332,81200.0
2011-01-13 14:30:00,10.09,10.11,10.09,10.1,111600.0,7.3405,7.3551,7.3405,7.3478,111600.0
2011-01-13 15:00:00,10.1,10.12,10.09,10.1,60000.0,7.3478,7.3623,7.3405,7.3478,60000.0
2011-01-13 15:30:00,10.11,10.13,10.06,10.11,124200.0,7.3551,7.3696,7.3187,7.3551,124200.0
2011-01-14 09:30:00,10.13,10.22,10.12,10.2,38200.0,7.3696,7.4351,7.3623,7.4205,38200.0
2011-01-14 10:00:00,10.21,10.24,10.15,10.15,59500.0,7.4278,7.4496,7.3842,7.3842,59500.0
2011-01-14 10:30:00,10.15,10.17,10.05,10.05,165600.0,7.3842,7.3987,7.3114,7.3114,165600.0
2011-01-14 11:00:00,10.05,10.09,10.05,10.07,43400.0,7.3114,7.3405,7.3114,7.326,43400.0
2011-01-14 11:30:00,10.08,10.1,10.06,10.09,63100.0,7.3332,7.3478,7.3187,7.3405,63100.0
2011-01-14 12:00:00,10.1,10.1,10.06,10.06,36600.0,7.3478,7.3478,7.3187,7.3187,36600.0
2011-01-14 12:30:00,10.06,10.08,10.01,10.03,88000.0,7.3187,7.3332,7.2823,7.2969,88000.0
2011-01-14 13:00:00,10.03,10.05,10.03,10.04,53400.0,7.2969,7.3114,7.2969,7.3041,53400.0
2011-01-14 13:30:00,10.04,10.16,10.04,10.14,78300.0,7.3041,7.3914,7.3041,7.3769,78300.0
2011-01-14 14:00:00,10.14,10.15,10.08,10.09,54900.0,7.3769,7.3842,7.3332,7.3405,54900.0
2011-01-14 14:30:00,10.1,10.16,10.09,10.15,85900.0,7.3478,7.3914,7.3405,7.3842,85900.0
2011-01-14 15:00:00,10.16,10.16,10.11,10.12,77400.0,7.3914,7.3914,7.3551,7.3623,77400.0
2011-01-14 15:30:00,10.12,10.19,10.12,10.16,171200.0,7.3623,7.4133,7.3623,7.3914,171200.0
2011-01-18 09:30:00,10.18,10.24,10.14,10.16,88100.0,7.406,7.4496,7.3769,7.3914,88100.0
2011-01-18 10:00:00,10.16,10.24,10.15,10.19,62000.0,7.3914,7.4496,7.3842,7.4133,62000.0
2011-01-18 10:30:00,10.17,10.2,10.15,10.17,98100.0,7.3987,7.4205,7.3842,7.3987,98100.0
2011-01-18 11:00:00,10.16,10.18,10.15,10.16,52200.0,7.3914,7.406,7.3842,7.3914,52200.0
2011-01-18 11:30:00,10.16,10.16,10.15,10.15,48400.0,7.3914,7.3914,7.3842,7.3842,48400.0
2011-01-18 12:00:00,10.16,10.16,10.15,10.16,49800.0,7.3914,7.3914,7.3842,7.3914,49800.0
2011-01-18 12:30:00,10.15,10.16,10.15,10.16,59500.0,7.3842,7.3914,7.3842,7.3914,59500.0
2011-01-18 13:00:00,10.17,10.22,10.17,10.2,19700.0,7.3987,7.4351,7.3987,7.4205,19700.0
2011-01-18 13:30:00,10.2,10.21,10.18,10.2,23900.0,7.4205,7.4278,7.406,7.4205,23900.0
2011-01-18 14:00:00,10.21,10.21,10.2,10.2,28000.0,7.4278,7.4278,7.4205,7.4205,28000.0
2011-01-18 14:30:00,10.2,10.22,10.19,10.19,59000.0,7.4205,7.4351,7.4133,7.4133,59000.0
2011-01-18 15:00:00,10.2,10.2,10.19,10.2,79000.0,7.4205,7.4205,7.4133,7.4205,79000.0
2011-01-18 15:30:00,10.2,10.2,10.18,10.2,121200.0,7.4205,7.4205,7.406,7.4205,121200.0
2011-01-19 09:30:00,10.2,10.3,10.16,10.19,148400.0,7.4205,7.4933,7.3914,7.4133,148400.0
2011-01-19 10:00:00,10.19,10.21,10.15,10.16,73700.0,7.4133,7.4278,7.3842,7.3914,73700.0
2011-01-19 10:30:00,10.17,10.17,10.1,10.1,121100.0,7.3987,7.3987,7.3478,7.3478,121100.0
2011-01-19 11:00:00,10.1,10.11,10.08,10.08,43800.0,7.3478,7.3551,7.3332,7.3332,43800.0
2011-01-19 11:30:00,10.09,10.12,10.08,10.12,41700.0,7.3405,7.3623,7.3332,7.3623,41700.0
2011-01-19 12:00:00,10.13,10.13,10.1,10.1,39200.0,7.3696,7.3696,7.3478,7.3478,39200.0
2011-01-19 12:30:00,10.1,10.11,10.08,10.09,79900.0,7.3478,7.3551,7.3332,7.3405,79900.0
2011-01-19 13:00:00,10.08,10.12,10.07,10.07,48200.0,7.3332,7.3623,7.326,7.326,48200.0
2011-01-19 13:30:00,10.07,10.08,10.06,10.08,35000.0,7.326,7.3332,7.3187,7.3332,35000.0
2011-01-19 14:00:00,10.07,10.07,10.05,10.05,64200.0,7.326,7.326,7.3114,7.3114,64200.0
2011-01-19 14:30:00,10.05,10.06,10.04,10.06,118300.0,7.3114,7.3187,7.3041,7.3187,118300.0
2011-01-19 15:00:00,10.05,10.06,9.93,9.93,320500.0,7.3114,7.3187,7.2241,7.2241,320500.0
2011-01-19 15:30:00,9.93,9.95,9.89,9.91,301200.0,7.2241,7.2387,7.195,7.2096,301200.0
2011-01-20 09:30:00,9.82,10.0,9.67,9.98,103000.0,7.1441,7.275,7.035,7.2605,103000.0
2011-01-20 10:00:00,9.99,10.13,9.93,9.96,55400.0,7.2678,7.3696,7.2241,7.2459,55400.0
2011-01-20 10:30:00,9.95,10.05,9.85,9.85,55400.0,7.2387,7.3114,7.1659,7.1659,55400.0
2011-01-20 11:00:00,9.85,9.88,9.83,9.84,66900.0,7.1659,7.1877,7.1514,7.1586,66900.0
2011-01-20 11:30:00,9.83,9.84,9.81,9.81,34700.0,7.1514,7.1586,7.1368,7.1368,34700.0
2011-01-20 12:00:00,9.81,9.89,9.8,9.88,37400.0,7.1368,7.195,7.1295,7.1877,37400.0
2011-01-20 12:30:00,9.89,9.9,9.85,9.85,31400.0,7.195,7.2023,7.1659,7.1659,31400.0
2011-01-20 13:00:00,9.85,9.85,9.8,9.81,29600.0,7.1659,7.1659,7.1295,7.1368,29600.0
2011-01-20 13:30:00,9.81,9.84,9.8,9.84,29100.0,7.1368,7.1586,7.1295,7.1586,29100.0
2011-01-20 14:00:00,9.83,9.87,9.81,9.86,34500.0,7.1514,7.1805,7.1368,7.1732,34500.0
2011-01-20 14:30:00,9.87,10.0,9.87,10.0,50100.0,7.1805,7.275,7.1805,7.275,50100.0
2011-01-20 15:00:00,10.0,10.01,9.9,9.93,77100.0,7.275,7.2823,7.2023,7.2241,77100.0
2011-01-20 15:30:00,9.92,9.92,9.85,9.88,149200.0,7.2168,7.2168,7.1659,7.1877,149200.0
2011-01-21 09:30:00,9.99,10.01,9.9,10.01,70300.0,7.2678,7.2823,7.2023,7.2823,70300.0
2011-01-21 10:00:00,10.0,10.04,10.0,10.03,35800.0,7.275,7.3041,7.275,7.2969,35800.0
2011-01-21 10:30:00,10.02,10.03,9.98,10.01,27600.0,7.2896,7.2969,7.2605,7.2823,27600.0
2011-01-21 11:00:00,10.02,10.03,9.97,10.03,32300.0,7.2896,7.2969,7.2532,7.2969,32300.0
2011-01-21 11:30:00,10.02,10.02,9.95,9.97,49300.0,7.2896,7.2896,7.2387,7.2532,49300.0
2011-01-21 12:00:00,9.97,10.0,9.95,10.0,17400.0,7.2532,7.275,7.2387,7.275,17400.0
2011-01-21 12:30:00,9.99,10.0,9.95,9.99,37200.0,7.2678,7.275,7.2387,7.2678,37200.0
2011-01-21 13:00:00,9.98,9.99,9.96,9.98,37600.0,7.2605,7.2678,7.2459,7.2605,37600.0
2011-01-21 13:30:00,9.98,9.98,9.95,9.98,25100.0,7.2605,7.2605,7.2387,7.2605,25100.0
2011-01-21 14:00:00,9.98,9.98,9.95,9.98,24300.0,7.2605,7.2605,7.2387,7.2605,24300.0
2011-01-21 14:30:00,9.98,9.99,9.97,9.99,17900.0,7.2605,7.2678,7.2532,7.2678,17900.0
2011-01-21 15:00:00,9.99,9.99,9.95,9.95,50900.0,7.2678,7.2678,7.2387,7.2387,50900.0
2011-01-21 15:30:00,9.95,9.97,9.95,9.97,64300.0,7.2387,7.2532,7.2387,7.2532,64300.0
2011-01-24 09:30:00,9.94,10.11,9.94,10.01,33400.0,7.2314,7.3551,7.2314,7.2823,33400.0
2011-01-24 10:00:00,10.0,10.05,9.98,10.0,39200.0,7.275,7.3114,7.2605,7.275,39200.0
2011-01-24 10:30:00,10.0,10.08,10.0,10.08,21200.0,7.275,7.3332,7.275,7.3332,21200.0
2011-01-24 11:00:00,10.07,10.1,10.06,10.08,25600.0,7.326,7.3478,7.3187,7.3332,25600.0
2011-01-24 11:30:00,10.09,10.1,10.07,10.09,18500.0,7.3405,7.3478,7.326,7.3405,18500.0
2011-01-24 12:00:00,10.1,10.12,10.03,10.04,51000.0,7.3478,7.3623,7.2969,7.3041,51000.0
2011-01-24 12:30:00,10.03,10.06,10.01,10.03,22400.0,7.2969,7.3187,7.2823,7.2969,22400.0
2011-01-24 13:00:00,10.03,10.08,10.02,10.04,20200.0,7.2969,7.3332,7.2896,7.3041,20200.0
2011-01-24 13:30:00,10.04,10.11,10.03,10.1,29700.0,7.3041,7.3551,7.2969,7.3478,29700.0
2011-01-24 14:00:00,10.1,10.18,10.1,10.14,31600.0,7.3478,7.406,7.3478,7.3769,31600.0
2011-01-24 14:30:00,10.15,10.16,10.12,10.14,24700.0,7.3842,7.3914,7.3623,7.3769,24700.0
2011-01-24 15:00:00,10.13,10.15,10.08,10.1,40800.0,7.3696,7.3842,7.3332,7.3478,40800.0
2011-01-24 15:30:00,10.1,10.15,10.1,10.15,109400.0,7.3478,7.3842,7.3478,7.3842,109400.0
2011-01-25 09:30:00,10.1,10.29,10.07,10.29,60600.0,7.3478,7.486,7.326,7.486,60600.0
2011-01-25 10:00:00,10.29,10.37,10.28,10.29,93300.0,7.486,7.5442,7.4787,7.486,93300.0
2011-01-25 10:30:00,10.29,10.33,10.28,10.32,60900.0,7.486,7.5151,7.4787,7.5078,60900.0
2011-01-25 11:00:00,10.32,10.32,10.21,10.23,50600.0,7.5078,7.5078,7.4278,7.4424,50600.0
2011-01-25 11:30:00,10.22,10.22,10.15,10.19,46400.0,7.4351,7.4351,7.3842,7.4133,46400.0
2011-01-25 12:00:00,10.2,10.32,10.2,10.31,31900.0,7.4205,7.5078,7.4205,7.5006,31900.0
2011-01-25 12:30:00,10.32,10.34,10.31,10.33,28600.0,7.5078,7.5224,7.5006,7.5151,28600.0
2011-01-25 13:00:00,10.34,10.37,10.33,10.36,38800.0,7.5224,7.5442,7.5151,7.5369,38800.0
2011-01-25 13:30:00,10.36,10.36,10.34,10.35,32800.0,7.5369,7.5369,7.5224,7.5297,32800.0
2011-01-25 14:00:00,10.34,10.35,10.24,10.25,71000.0,7.5224,7.5297,7.4496,7.4569,71000.0
2011-01-25 14:30:00,10.25,10.3,10.22,10.28,89900.0,7.4569,7.4933,7.4351,7.4787,89900.0
2011-01-25 15:00:00,10.29,10.35,10.27,10.32,76400.0,7.486,7.5297,7.4715,7.5078,76400.0
2011-01-25 15:30:00,10.32,10.32,10.18,10.22,300600.0,7.5078,7.5078,7.406,7.4351,300600.0
2011-01-26 09:30:00,9.8,9.92,9.6,9.78,490900.0,7.1295,7.2168,6.984,7.115,490900.0
2011-01-26 10:00:00,9.78,9.87,9.77,9.77,192100.0,7.115,7.1805,7.1077,7.1077,192100.0
2011-01-26 10:30:00,9.77,9.85,9.73,9.76,221500.0,7.1077,7.1659,7.0786,7.1004,221500.0
2011-01-26 11:00:00,9.77,9.79,9.73,9.75,135100.0,7.1077,7.1223,7.0786,7.0932,135100.0
2011-01-26 11:30:00,9.75,9.76,9.75,9.75,68900.0,7.0932,7.1004,7.0932,7.0932,68900.0
2011-01-26 12:00:00,9.75,9.8,9.74,9.75,65200.0,7.0932,7.1295,7.0859,7.0932,65200.0
2011-01-26 12:30:00,9.75,9.79,9.71,9.73,70100.0,7.0932,7.1223,7.0641,7.0786,70100.0
2011-01-26 13:00:00,9.73,9.73,9.58,9.68,96800.0,7.0786,7.0786,6.9695,7.0422,96800.0
2011-01-26 13:30:00,9.69,9.76,9.69,9.72,79300.0,7.0495,7.1004,7.0495,7.0713,79300.0
2011-01-26 14:00:00,9.73,9.75,9.6,9.62,94600.0,7.0786,7.0932,6.984,6.9986,94600.0
2011-01-26 14:30:00,9.62,9.69,9.59,9.64,83500.0,6.9986,7.0495,6.9768,7.0131,83500.0
2011-01-26 15:00:00,9.63,9.73,9.56,9.73,190400.0,7.0059,7.0786,6.9549,7.0786,190400.0
2011-01-26 15:30:00,9.72,9.78,9.67,9.73,325900.0,7.0713,7.115,7.035,7.0786,325900.0
2011-01-27 09:30:00,9.9,10.32,9.9,10.31,181400.0,7.2023,7.5078,7.2023,7.5006,181400.0
2011-01-27 10:00:00,10.32,10.32,10.15,10.17,171000.0,7.5078,7.5078,7.3842,7.3987,171000.0
2011-01-27 10:30:00,10.18,10.2,10.08,10.09,262800.0,7.406,7.4205,7.3332,7.3405,262800.0
2011-01-27 11:00:00,10.09,10.1,10.02,10.02,694100.0,7.3405,7.3478,7.2896,7.2896,694100.0
2011-01-27 11:30:00,10.01,10.06,9.99,10.06,40300.0,7.2823,7.3187,7.2678,7.3187,40300.0
2011-01-27 12:00:00,10.07,10.14,10.03,10.14,66100.0,7.326,7.3769,7.2969,7.3769,66100.0
2011-01-27 12:30:00,10.14,10.14,10.1,10.12,81800.0,7.3769,7.3769,7.3478,7.3623,81800.0
2011-01-27 13:00:00,10.12,10.23,10.11,10.22,51200.0,7.3623,7.4424,7.3551,7.4351,51200.0
2011-01-27 13:30:00,10.22,10.44,10.22,10.42,103700.0,7.4351,7.5951,7.4351,7.5806,103700.0
2011-01-27 14:00:00,10.43,10.44,10.31,10.32,69000.0,7.5879,7.5951,7.5006,7.5078,69000.0
2011-01-27 14:30:00,10.32,10.36,10.23,10.23,147600.0,7.5078,7.5369,7.4424,7.4424,147600.0
2011-01-27 15:00:00,10.23,10.27,10.21,10.27,124600.0,7.4424,7.4715,7.4278,7.4715,124600.0
2011-01-27 15:30:00,10.26,10.3,10.17,10.19,499800.0,7.4642,7.4933,7.3987,7.4133,499800.0
2011-01-28 09:30:00,10.26,10.3,10.17,10.24,32300.0,7.4642,7.4933,7.3987,7.4496,32300.0
2011-01-28 10:00:00,10.24,10.24,10.01,10.01,62500.0,7.4496,7.4496,7.2823,7.2823,62500.0
2011-01-28 10:30:00,10.0,10.1,9.97,10.08,60500.0,7.275,7.3478,7.2532,7.3332,60500.0
2011-01-28 11:00:00,10.07,10.08,9.98,9.98,107200.0,7.326,7.3332,7.2605,7.2605,107200.0
2011-01-28 11:30:00,9.97,9.97,9.88,9.97,107800.0,7.2532,7.2532,7.1877,7.2532,107800.0
2011-01-28 12:00:00,9.96,10.06,9.96,10.0,98100.0,7.2459,7.3187,7.2459,7.275,98100.0
2011-01-28 12:30:00,10.0,10.02,9.99,10.01,112700.0,7.275,7.2896,7.2678,7.2823,112700.0
2011-01-28 13:00:00,10.0,10.02,9.97,9.97,57100.0,7.275,7.2896,7.2532,7.2532,57100.0
2011-01-28 13:30:00,9.97,10.0,9.97,9.99,41800.0,7.2532,7.275,7.2532,7.2678,41800.0
2011-01-28 14:00:00,10.0,10.0,9.97,9.98,42400.0,7.275,7.275,7.2532,7.2605,42400.0
2011-01-28 14:30:00,9.98,10.01,9.97,9.99,98900.0,7.2605,7.2823,7.2532,7.2678,98900.0
2011-01-28 15:00:00,9.99,9.99,9.95,9.95,101500.0,7.2678,7.2678,7.2387,7.2387,101500.0
2011-01-28 15:30:00,9.95,10.01,9.93,9.99,229100.0,7.2387,7.2823,7.2241,7.2678,229100.0
2011-01-31 09:30:00,10.0,10.19,10.0,10.13,50500.0,7.275,7.4133,7.275,7.3696,50500.0
2011-01-31 10:00:00,10.13,10.24,10.07,10.21,46100.0,7.3696,7.4496,7.326,7.4278,46100.0
2011-01-31 10:30:00,10.21,10.37,10.21,10.36,69800.0,7.4278,7.5442,7.4278,7.5369,69800.0
2011-01-31 11:00:00,10.35,10.38,10.31,10.31,62200.0,7.5297,7.5515,7.5006,7.5006,62200.0
2011-01-31 11:30:00,10.32,10.32,10.2,10.24,43900.0,7.5078,7.5078,7.4205,7.4496,43900.0
2011-01-31 12:00:00,10.23,10.32,10.23,10.32,38200.0,7.4424,7.5078,7.4424,7.5078,38200.0
2011-01-31 12:30:00,10.32,10.35,10.31,10.34,27700.0,7.5078,7.5297,7.5006,7.5224,27700.0
2011-01-31 13:00:00,10.34,10.36,10.3,10.3,21600.0,7.5224,7.5369,7.4933,7.4933,21600.0
2011-01-31 13:30:00,10.3,10.34,10.26,10.34,25200.0,7.4933,7.5224,7.4642,7.5224,25200.0
2011-01-31 14:00:00,10.33,10.35,10.22,10.23,35100.0,7.5151,7.5297,7.4351,7.4424,35100.0
2011-01-31 14:30:00,10.22,10.23,10.1,10.13,68300.0,7.4351,7.4424,7.3478,7.3696,68300.0
2011-01-31 15:00:00,10.14,10.22,10.14,10.2,52400.0,7.3769,7.4351,7.3769,7.4205,52400.0
2011-01-31 15:30:00,10.21,10.26,10.2,10.2,122100.0,7.4278,7.4642,7.4205,7.4205,122100.0
2011-02-01 09:30:00,10.29,10.34,10.15,10.26,61700.0,7.486,7.5224,7.3842,7.4642,61700.0
2011-02-01 10:00:00,10.27,10.29,10.14,10.27,50900.0,7.4715,7.486,7.3769,7.4715,50900.0
2011-02-01 10:30:00,10.28,10.39,10.22,10.23,68600.0,7.4787,7.5588,7.4351,7.4424,68600.0
2011-02-01 11:00:00,10.23,10.23,10.04,10.09,55900.0,7.4424,7.4424,7.3041,7.3405,55900.0
2011-02-01 11:30:00,10.1,10.24,10.1,10.22,26900.0,7.3478,7.4496,7.3478,7.4351,26900.0
2011-02-01 12:00:00,10.22,10.29,10.22,10.26,18200.0,7.4351,7.486,7.4351,7.4642,18200.0
2011-02-01 12:30:00,10.26,10.32,10.25,10.32,29700.0,7.4642,7.5078,7.4569,7.5078,29700.0
2011-02-01 13:00:00,10.33,10.35,10.3,10.32,19400.0,7.5151,7.5297,7.4933,7.5078,19400.0
2011-02-01 13:30:00,10.32,10.34,10.29,10.3,18700.0,7.5078,7.5224,7.486,7.4933,18700.0
2011-02-01 14:00:00,10.3,10.3,10.25,10.29,116000.0,7.4933,7.4933,7.4569,7.486,116000.0
2011-02-01 14:30:00,10.29,10.29,10.2,10.24,64400.0,7.486,7.486,7.4205,7.4496,64400.0
2011-02-01 15:00:00,10.24,10.26,10.17,10.18,82200.0,7.4496,7.4642,7.3987,7.406,82200.0
2011-02-01 15:30:00,10.18,10.25,10.18,10.21,281400.0,7.406,7.4569,7.406,7.4278,281400.0
2011-02-02 09:30:00,10.19,10.35,10.18,10.3,131600.0,7.4133,7.5297,7.406,7.4933,131600.0
2011-02-02 10:00:00,10.3,10.37,10.24,10.34,83800.0,7.4933,7.5442,7.4496,7.5224,83800.0
2011-02-02 10:30:00,10.34,10.37,10.32,10.35,79900.0,7.5224,7.5442,7.5078,7.5297,79900.0
2011-02-02 11:00:00,10.35,10.46,10.33,10.41,182000.0,7.5297,7.6097,7.5151,7.5733,182000.0
2011-02-02 11:30:00,10.42,10.42,10.39,10.4,49300.0,7.5806,7.5806,7.5588,7.566,49300.0
2011-02-02 12:00:00,10.4,10.4,10.37,10.38,43200.0,7.566,7.566,7.5442,7.5515,43200.0
2011-02-02 12:30:00,10.39,10.44,10.38,10.4,57300.0,7.5588,7.5951,7.5515,7.566,57300.0
2011-02-02 13:00:00,10.39,10.4,10.39,10.4,33900.0,7.5588,7.566,7.5588,7.566,33900.0
2011-02-02 13:30:00,10.4,10.41,10.37,10.37,76100.0,7.566,7.5733,7.5442,7.5442,76100.0
2011-02-02 14:00:00,10.38,10.39,10.36,10.37,41600.0,7.5515,7.5588,7.5369,7.5442,41600.0
2011-02-02 14:30:00,10.36,10.43,10.34,10.43,46900.0,7.5369,7.5879,7.5224,7.5879,46900.0
2011-02-02 15:00:00,10.43,10.45,10.34,10.34,99000.0,7.5879,7.6024,7.5224,7.5224,99000.0
2011-02-02 15:30:00,10.34,10.35,10.33,10.34,239200.0,7.5224,7.5297,7.5151,7.5224,239200.0
2011-02-03 09:30:00,10.3,10.42,10.29,10.36,41700.0,7.4933,7.5806,7.486,7.5369,41700.0
2011-02-03 10:00:00,10.36,10.39,10.2,10.32,49300.0,7.5369,7.5588,7.4205,7.5078,49300.0
2011-02-03 10:30:00,10.32,10.41,10.3,10.37,18000.0,7.5078,7.5733,7.4933,7.5442,18000.0
2011-02-03 11:00:00,10.37,10.37,10.29,10.34,8900.0,7.5442,7.5442,7.486,7.5224,8900.0
2011-02-03 11:30:00,10.34,10.4,10.34,10.39,21900.0,7.5224,7.566,7.5224,7.5588,21900.0
2011-02-03 12:00:00,10.4,10.5,10.4,10.5,77800.0,7.566,7.6388,7.566,7.6388,77800.0
2011-02-03 12:30:00,10.5,10.5,10.43,10.43,63800.0,7.6388,7.6388,7.5879,7.5879,63800.0
2011-02-03 13:00:00,10.43,10.44,10.37,10.39,43600.0,7.5879,7.5951,7.5442,7.5588,43600.0
2011-02-03 13:30:00,10.39,10.42,10.33,10.34,104700.0,7.5588,7.5806,7.5151,7.5224,104700.0
2011-02-03 14:00:00,10.34,10.35,10.24,10.28,53500.0,7.5224,7.5297,7.4496,7.4787,53500.0
2011-02-03 14:30:00,10.27,10.36,10.27,10.35,34600.0,7.4715,7.5369,7.4715,7.5297,34600.0
2011-02-03 15:00:00,10.36,10.39,10.36,10.39,96500.0,7.5369,7.5588,7.5369,7.5588,96500.0
2011-02-03 15:30:00,10.38,10.46,10.38,10.43,358100.0,7.5515,7.6097,7.5515,7.5879,358100.0
2011-02-04 09:30:00,10.43,10.5,10.21,10.32,45300.0,7.5879,7.6388,7.4278,7.5078,45300.0
2011-02-04 10:00:00,10.32,10.39,10.25,10.37,56200.0,7.5078,7.5588,7.4569,7.5442,56200.0
2011-02-04 10:30:00,10.38,10.42,10.38,10.4,33500.0,7.5515,7.5806,7.5515,7.566,33500.0
2011-02-04 11:00:00,10.4,10.46,10.39,10.44,27500.0,7.566,7.6097,7.5588,7.5951,27500.0
2011-02-04 11:30:00,10.44,10.46,10.43,10.43,24800.0,7.5951,7.6097,7.5879,7.5879,24800.0
2011-02-04 12:00:00,10.43,10.45,10.39,10.39,19500.0,7.5879,7.6024,7.5588,7.5588,19500.0
2011-02-04 12:30:00,10.4,10.45,10.4,10.41,16700.0,7.566,7.6024,7.566,7.5733,16700.0
2011-02-04 13:00:00,10.41,10.47,10.4,10.44,35700.0,7.5733,7.617,7.566,7.5951,35700.0
2011-02-04 13:30:00,10.43,10.45,10.42,10.44,14000.0,7.5879,7.6024,7.5806,7.5951,14000.0
2011-02-04 14:00:00,10.43,10.43,10.36,10.41,20100.0,7.5879,7.5879,7.5369,7.5733,20100.0
2011-02-04 14:30:00,10.4,10.44,10.38,10.44,20700.0,7.566,7.5951,7.5515,7.5951,20700.0
2011-02-04 15:00:00,10.44,10.45,10.39,10.4,34700.0,7.5951,7.6024,7.5588,7.566,34700.0
2011-02-04 15:30:00,10.39,10.43,10.38,10.39,182100.0,7.5588,7.5879,7.5515,7.5588,182100.0
2011-02-07 09:30:00,10.39,10.5,10.39,10.5,44300.0,7.5588,7.6388,7.5588,7.6388,44300.0
2011-02-07 10:00:00,10.5,10.64,10.49,10.64,121300.0,7.6388,7.7406,7.6315,7.7406,121300.0
2011-02-07 10:30:00,10.64,10.73,10.61,10.67,135700.0,7.7406,7.8061,7.7188,7.7625,135700.0
2011-02-07 11:00:00,10.67,10.71,10.65,10.67,29500.0,7.7625,7.7916,7.7479,7.7625,29500.0
2011-02-07 11:30:00,10.67,10.69,10.66,10.66,32200.0,7.7625,7.777,7.7552,7.7552,32200.0
2011-02-07 12:00:00,10.66,10.69,10.66,10.69,22000.0,7.7552,7.777,7.7552,7.777,22000.0
2011-02-07 12:30:00,10.69,10.75,10.69,10.75,12200.0,7.777,7.8207,7.777,7.8207,12200.0
2011-02-07 13:00:00,10.75,10.75,10.69,10.7,18900.0,7.8207,7.8207,7.777,7.7843,18900.0
2011-02-07 13:30:00,10.7,10.7,10.66,10.7,24600.0,7.7843,7.7843,7.7552,7.7843,24600.0
2011-02-07 14:00:00,10.7,10.71,10.68,10.68,26400.0,7.7843,7.7916,7.7697,7.7697,26400.0
2011-02-07 14:30:00,10.68,10.69,10.61,10.62,29200.0,7.7697,7.777,7.7188,7.7261,29200.0
2011-02-07 15:00:00,10.63,10.63,10.58,10.61,59600.0,7.7334,7.7334,7.697,7.7188,59600.0
2011-02-07 15:30:00,10.61,10.65,10.6,10.63,129000.0,7.7188,7.7479,7.7115,7.7334,129000.0
2011-02-08 09:30:00,10.61,10.78,10.6,10.76,85800.0,7.7188,7.8425,7.7115,7.8279,85800.0
2011-02-08 10:00:00,10.76,10.83,10.76,10.8,57000.0,7.8279,7.8789,7.8279,7.857,57000.0
2011-02-08 10:30:00,10.79,10.82,10.74,10.76,58700.0,7.8498,7.8716,7.8134,7.8279,58700.0
2011-02-08 11:00:00,10.76,10.76,10.65,10.71,19200.0,7.8279,7.8279,7.7479,7.7916,19200.0
2011-02-08 11:30:00,10.71,10.74,10.69,10.7,26300.0,7.7916,7.8134,7.777,7.7843,26300.0
2011-02-08 12:00:00,10.69,10.71,10.69,10.69,36400.0,7.777,7.7916,7.777,7.777,36400.0
2011-02-08 12:30:00,10.69,10.72,10.69,10.71,13400.0,7.777,7.7988,7.777,7.7916,13400.0
2011-02-08 13:00:00,10.71,10.75,10.71,10.74,49200.0,7.7916,7.8207,7.7916,7.8134,49200.0
2011-02-08 13:30:00,10.75,10.75,10.71,10.71,18400.0,7.8207,7.8207,7.7916,7.7916,18400.0
2011-02-08 14:00:00,10.71,10.73,10.71,10.73,7100.0,7.7916,7.8061,7.7916,7.8061,7100.0
2011-02-08 14:30:00,10.73,10.74,10.72,10.73,64900.0,7.8061,7.8134,7.7988,7.8061,64900.0
2011-02-08 15:00:00,10.73,10.74,10.72,10.73,34300.0,7.8061,7.8134,7.7988,7.8061,34300.0
2011-02-08 15:30:00,10.73,10.73,10.68,10.7,211400.0,7.8061,7.8061,7.7697,7.7843,211400.0
2011-02-09 09:30:00,10.64,10.73,10.61,10.64,15000.0,7.7406,7.8061,7.7188,7.7406,15000.0
2011-02-09 10:00:00,10.63,10.64,10.59,10.6,31000.0,7.7334,7.7406,7.7043,7.7115,31000.0
2011-02-09 10:30:00,10.6,10.68,10.58,10.68,26500.0,7.7115,7.7697,7.697,7.7697,26500.0
2011-02-09 11:00:00,10.68,10.69,10.53,10.55,32900.0,7.7697,7.777,7.6606,7.6752,32900.0
2011-02-09 11:30:00,10.55,10.62,10.55,10.58,25400.0,7.6752,7.7261,7.6752,7.697,25400.0
2011-02-09 12:00:00,10.57,10.57,10.48,10.48,33500.0,7.6897,7.6897,7.6242,7.6242,33500.0
2011-02-09 12:30:00,10.49,10.52,10.48,10.5,19200.0,7.6315,7.6533,7.6242,7.6388,19200.0
2011-02-09 13:00:00,10.5,10.57,10.5,10.57,34500.0,7.6388,7.6897,7.6388,7.6897,34500.0
2011-02-09 13:30:00,10.56,10.57,10.54,10.56,40000.0,7.6824,7.6897,7.6679,7.6824,40000.0
2011-02-09 14:00:00,10.57,10.57,10.45,10.48,38700.0,7.6897,7.6897,7.6024,7.6242,38700.0
2011-02-09 14:30:00,10.48,10.49,10.42,10.43,33600.0,7.6242,7.6315,7.5806,7.5879,33600.0
2011-02-09 15:00:00,10.43,10.53,10.42,10.53,96600.0,7.5879,7.6606,7.5806,7.6606,96600.0
2011-02-09 15:30:00,10.53,10.54,10.46,10.49,160000.0,7.6606,7.6679,7.6097,7.6315,160000.0
2011-02-10 09:30:00,10.43,10.62,10.4,10.59,74300.0,7.5879,7.7261,7.566,7.7043,74300.0
2011-02-10 10:00:00,10.6,10.69,10.54,10.68,41300.0,7.7115,7.777,7.6679,7.7697,41300.0
2011-02-10 10:30:00,10.69,10.71,10.6,10.62,68600.0,7.777,7.7916,7.7115,7.7261,68600.0
2011-02-10 11:00:00,10.62,10.63,10.57,10.62,19800.0,7.7261,7.7334,7.6897,7.7261,19800.0
2011-02-10 11:30:00,10.63,10.66,10.62,10.65,16400.0,7.7334,7.7552,7.7261,7.7479,16400.0
2011-02-10 12:00:00,10.65,10.65,10.6,10.65,15600.0,7.7479,7.7479,7.7115,7.7479,15600.0
2011-02-10 12:30:00,10.65,10.66,10.56,10.56,16800.0,7.7479,7.7552,7.6824,7.6824,16800.0
2011-02-10 13:00:00,10.57,10.57,10.44,10.48,49700.0,7.6897,7.6897,7.5951,7.6242,49700.0
2011-02-10 13:30:00,10.5,10.54,10.44,10.52,33000.0,7.6388,7.6679,7.5951,7.6533,33000.0
2011-02-10 14:00:00,10.5,10.61,10.5,10.6,19300.0,7.6388,7.7188,7.6388,7.7115,19300.0
2011-02-10 14:30:00,10.61,10.62,10.55,10.57,20900.0,7.7188,7.7261,7.6752,7.6897,20900.0
2011-02-10 15:00:00,10.58,10.58,10.54,10.58,29300.0,7.697,7.697,7.6679,7.697,29300.0
2011-02-10 15:30:00,10.58,10.62,10.54,10.56,106000.0,7.697,7.7261,7.6679,7.6824,106000.0
2011-02-11 09:30:00,10.56,10.64,10.51,10.6,22900.0,7.6824,7.7406,7.6461,7.7115,22900.0
2011-02-11 10:00:00,10.6,10.63,10.59,10.61,13100.0,7.7115,7.7334,7.7043,7.7188,13100.0
2011-02-11 10:30:00,10.62,10.71,10.61,10.7,33300.0,7.7261,7.7916,7.7188,7.7843,33300.0
2011-02-11 11:00:00,10.71,10.74,10.61,10.66,75800.0,7.7916,7.8134,7.7188,7.7552,75800.0
2011-02-11 11:30:00,10.65,10.67,10.61,10.66,16700.0,7.7479,7.7625,7.7188,7.7552,16700.0
2011-02-11 12:00:00,10.66,10.69,10.66,10.67,18400.0,7.7552,7.777,7.7552,7.7625,18400.0
2011-02-11 12:30:00,10.68,10.69,10.64,10.66,15500.0,7.7697,7.777,7.7406,7.7552,15500.0
2011-02-11 13:00:00,10.67,10.7,10.64,10.65,52300.0,7.7625,7.7843,7.7406,7.7479,52300.0
2011-02-11 13:30:00,10.65,10.67,10.65,10.65,16000.0,7.7479,7.7625,7.7479,7.7479,16000.0
2011-02-11 14:00:00,10.66,10.69,10.65,10.67,59400.0,7.7552,7.777,7.7479,7.7625,59400.0
2011-02-11 14:30:00,10.68,10.7,10.66,10.67,66500.0,7.7697,7.7843,7.7552,7.7625,66500.0
2011-02-11 15:00:00,10.67,10.72,10.66,10.71,166100.0,7.7625,7.7988,7.7552,7.7916,166100.0
2011-02-11 15:30:00,10.72,10.77,10.72,10.76,64500.0,7.7988,7.8352,7.7988,7.8279,64500.0
2011-02-14 09:30:00,10.74,10.95,10.72,10.95,34400.0,7.8134,7.9662,7.7988,7.9662,34400.0
2011-02-14 10:00:00,10.95,10.98,10.94,10.98,40200.0,7.9662,7.988,7.9589,7.988,40200.0
2011-02-14 10:30:00,10.98,11.0,10.97,10.99,34100.0,7.988,8.0025,7.9807,7.9953,34100.0
2011-02-14 11:00:00,10.99,11.07,10.92,11.02,82900.0,7.9953,8.0535,7.9443,8.0171,82900.0
2011-02-14 11:30:00,11.0,11.02,10.96,10.97,35600.0,8.0025,8.0171,7.9734,7.9807,35600.0
2011-02-14 12:00:00,10.97,11.06,10.96,11.0,71200.0,7.9807,8.0462,7.9734,8.0025,71200.0
2011-02-14 12:30:00,11.0,11.03,10.97,10.99,79500.0,8.0025,8.0244,7.9807,7.9953,79500.0
2011-02-14 13:00:00,11.0,11.01,10.98,11.0,17700.0,8.0025,8.0098,7.988,8.0025,17700.0
2011-02-14 13:30:00,10.99,11.03,10.99,11.02,53300.0,7.9953,8.0244,7.9953,8.0171,53300.0
2011-02-14 14:00:00,11.02,11.04,11.02,11.04,27200.0,8.0171,8.0316,8.0171,8.0316,27200.0
2011-02-14 14:30:00,11.04,11.09,11.04,11.08,39700.0,8.0316,8.068,8.0316,8.0607,39700.0
2011-02-14 15:00:00,11.08,11.1,11.08,11.08,40700.0,8.0607,8.0753,8.0607,8.0607,40700.0
2011-02-14 15:30:00,11.09,11.1,11.06,11.1,65200.0,8.068,8.0753,8.0462,8.0753,65200.0
2011-02-15 09:30:00,11.0,11.14,10.94,10.99,34700.0,8.0025,8.1044,7.9589,7.9953,34700.0
2011-02-15 10:00:00,10.98,11.0,10.96,10.97,31100.0,7.988,8.0025,7.9734,7.9807,31100.0
2011-02-15 10:30:00,10.97,11.07,10.97,11.04,22700.0,7.9807,8.0535,7.9807,8.0316,22700.0
2011-02-15 11:00:00,11.05,11.14,11.05,11.14,27500.0,8.0389,8.1044,8.0389,8.1044,27500.0
2011-02-15 11:30:00,11.14,11.14,11.08,11.1,19300.0,8.1044,8.1044,8.0607,8.0753,19300.0
2011-02-15 12:00:00,11.1,11.14,11.09,11.14,8300.0,8.0753,8.1044,8.068,8.1044,8300.0
2011-02-15 12:30:00,11.14,11.14,11.1,11.1,12400.0,8.1044,8.1044,8.0753,8.0753,12400.0
2011-02-15 13:00:00,11.11,11.15,11.11,11.11,20500.0,8.0826,8.1117,8.0826,8.0826,20500.0
2011-02-15 13:30:00,11.1,11.14,11.1,11.14,19200.0,8.0753,8.1044,8.0753,8.1044,19200.0
2011-02-15 14:00:00,11.13,11.14,11.11,11.13,33600.0,8.0971,8.1044,8.0826,8.0971,33600.0
2011-02-15 14:30:00,11.12,11.13,11.12,11.13,15000.0,8.0898,8.0971,8.0898,8.0971,15000.0
2011-02-15 15:00:00,11.13,11.15,11.11,11.12,79100.0,8.0971,8.1117,8.0826,8.0898,79100.0
2011-02-15 15:30:00,11.11,11.13,11.11,11.13,133100.0,8.0826,8.0971,8.0826,8.0971,133100.0
2011-02-16 09:30:00,11.15,11.24,11.13,11.21,36000.0,8.1117,8.1771,8.0971,8.1553,36000.0
2011-02-16 10:00:00,11.21,11.42,11.21,11.41,69100.0,8.1553,8.3081,8.1553,8.3008,69100.0
2011-02-16 10:30:00,11.41,11.5,11.41,11.5,85000.0,8.3008,8.3663,8.3008,8.3663,85000.0
2011-02-16 11:00:00,11.49,11.56,11.47,11.51,215200.0,8.359,8.4099,8.3445,8.3736,215200.0
2011-02-16 11:30:00,11.51,11.55,11.47,11.55,300900.0,8.3736,8.4027,8.3445,8.4027,300900.0
2011-02-16 12:00:00,11.55,11.55,11.37,11.4,63500.0,8.4027,8.4027,8.2717,8.2935,63500.0
2011-02-16 12:30:00,11.4,11.44,11.37,11.38,53400.0,8.2935,8.3226,8.2717,8.279,53400.0
2011-02-16 13:00:00,11.38,11.4,11.31,11.31,57800.0,8.279,8.2935,8.2281,8.2281,57800.0
2011-02-16 13:30:00,11.3,11.33,11.3,11.3,16400.0,8.2208,8.2426,8.2208,8.2208,16400.0
2011-02-16 14:00:00,11.3,11.31,11.21,11.21,37500.0,8.2208,8.2281,8.1553,8.1553,37500.0
2011-02-16 14:30:00,11.21,11.32,11.21,11.3,24000.0,8.1553,8.2353,8.1553,8.2208,24000.0
2011-02-16 15:00:00,11.3,11.37,11.3,11.37,27400.0,8.2208,8.2717,8.2208,8.2717,27400.0
2011-02-16 15:30:00,11.37,11.41,11.36,11.39,111400.0,8.2717,8.3008,8.2644,8.2863,111400.0
2011-02-17 09:30:00,11.4,11.48,11.37,11.43,22100.0,8.2935,8.3517,8.2717,8.3154,22100.0
2011-02-17 10:00:00,11.43,11.74,11.42,11.72,75300.0,8.3154,8.5409,8.3081,8.5263,75300.0
2011-02-17 10:30:00,11.71,11.75,11.62,11.67,57400.0,8.5191,8.5482,8.4536,8.49,57400.0
2011-02-17 11:00:00,11.67,11.75,11.67,11.7,46700.0,8.49,8.5482,8.49,8.5118,46700.0
2011-02-17 11:30:00,11.7,11.71,11.6,11.6,30200.0,8.5118,8.5191,8.439,8.439,30200.0
2011-02-17 12:00:00,11.61,11.61,11.58,11.58,15100.0,8.4463,8.4463,8.4245,8.4245,15100.0
2011-02-17 12:30:00,11.58,11.62,11.58,11.61,36100.0,8.4245,8.4536,8.4245,8.4463,36100.0
2011-02-17 13:00:00,11.6,11.6,11.58,11.6,27400.0,8.439,8.439,8.4245,8.439,27400.0
2011-02-17 13:30:00,11.6,11.62,11.59,11.61,47200.0,8.439,8.4536,8.4318,8.4463,47200.0
2011-02-17 14:00:00,11.61,11.61,11.6,11.6,37300.0,8.4463,8.4463,8.439,8.439,37300.0
2011-02-17 14:30:00,11.6,11.61,11.56,11.56,50000.0,8.439,8.4463,8.4099,8.4099,50000.0
2011-02-17 15:00:00,11.56,11.63,11.55,11.62,57200.0,8.4099,8.4609,8.4027,8.4536,57200.0
2011-02-17 15:30:00,11.62,11.64,11.59,11.59,167100.0,8.4536,8.4681,8.4318,8.4318,167100.0
2011-02-18 09:30:00,11.64,11.88,11.64,11.81,113700.0,8.4681,8.6428,8.4681,8.5918,113700.0
2011-02-18 10:00:00,11.82,11.84,11.8,11.83,39200.0,8.5991,8.6137,8.5846,8.6064,39200.0
2011-02-18 10:30:00,11.82,11.87,11.82,11.85,50500.0,8.5991,8.6355,8.5991,8.6209,50500.0
2011-02-18 11:00:00,11.84,11.87,11.82,11.83,52500.0,8.6137,8.6355,8.5991,8.6064,52500.0
2011-02-18 11:30:00,11.85,11.85,11.82,11.83,20000.0,8.6209,8.6209,8.5991,8.6064,20000.0
2011-02-18 12:00:00,11.84,11.87,11.82,11.84,27900.0,8.6137,8.6355,8.5991,8.6137,27900.0
2011-02-18 12:30:00,11.85,11.85,11.79,11.82,17600.0,8.6209,8.6209,8.5773,8.5991,17600.0
2011-02-18 13:00:00,11.82,11.83,11.75,11.75,35800.0,8.5991,8.6064,8.5482,8.5482,35800.0
2011-02-18 13:30:00,11.75,11.77,11.69,11.71,26900.0,8.5482,8.5627,8.5045,8.5191,26900.0
2011-02-18 14:00:00,11.72,11.75,11.67,11.68,40400.0,8.5263,8.5482,8.49,8.4972,40400.0
2011-02-18 14:30:00,11.68,11.69,11.61,11.62,52400.0,8.4972,8.5045,8.4463,8.4536,52400.0
2011-02-18 15:00:00,11.63,11.65,11.56,11.57,88300.0,8.4609,8.4754,8.4099,8.4172,88300.0
2011-02-18 15:30:00,11.58,11.65,11.56,11.65,180200.0,8.4245,8.4754,8.4099,8.4754,180200.0
2011-02-22 09:30:00,11.51,11.69,11.43,11.69,59600.0,8.3736,8.5045,8.3154,8.5045,59600.0
2011-02-22 10:00:00,11.7,11.82,11.64,11.76,109600.0,8.5118,8.5991,8.4681,8.5555,109600.0
2011-02-22 10:30:00,11.75,11.95,11.7,11.86,75200.0,8.5482,8.6937,8.5118,8.6282,75200.0
2011-02-22 11:00:00,11.86,11.86,11.53,11.57,56000.0,8.6282,8.6282,8.3881,8.4172,56000.0
2011-02-22 11:30:00,11.56,11.58,11.47,11.53,31200.0,8.4099,8.4245,8.3445,8.3881,31200.0
2011-02-22 12:00:00,11.54,11.59,11.43,11.48,44600.0,8.3954,8.4318,8.3154,8.3517,44600.0
2011-02-22 12:30:00,11.47,11.47,11.37,11.43,30500.0,8.3445,8.3445,8.2717,8.3154,30500.0
2011-02-22 13:00:00,11.44,11.49,11.4,11.41,19400.0,8.3226,8.359,8.2935,8.3008,19400.0
2011-02-22 13:30:00,11.41,11.46,11.35,11.37,38700.0,8.3008,8.3372,8.2572,8.2717,38700.0
2011-02-22 14:00:00,11.37,11.45,11.37,11.43,30300.0,8.2717,8.3299,8.2717,8.3154,30300.0
2011-02-22 14:30:00,11.42,11.45,11.38,11.39,33700.0,8.3081,8.3299,8.279,8.2863,33700.0
2011-02-22 15:00:00,11.39,11.42,11.28,11.3,59100.0,8.2863,8.3081,8.2062,8.2208,59100.0
2011-02-22 15:30:00,11.3,11.32,11.25,11.29,110400.0,8.2208,8.2353,8.1844,8.2135,110400.0
2011-02-23 09:30:00,11.34,11.4,11.2,11.22,54600.0,8.2499,8.2935,8.148,8.1626,54600.0
2011-02-23 10:00:00,11.22,11.26,11.15,11.18,72600.0,8.1626,8.1917,8.1117,8.1335,72600.0
2011-02-23 10:30:00,11.18,11.22,11.08,11.16,66200.0,8.1335,8.1626,8.0607,8.1189,66200.0
2011-02-23 11:00:00,11.17,11.17,11.05,11.05,29700.0,8.1262,8.1262,8.0389,8.0389,29700.0
2011-02-23 11:30:00,11.05,11.11,11.02,11.03,60000.0,8.0389,8.0826,8.0171,8.0244,60000.0
2011-02-23 12:00:00,11.02,11.03,10.93,10.95,102400.0,8.0171,8.0244,7.9516,7.9662,102400.0
2011-02-23 12:30:00,10.95,10.96,10.86,10.9,99500.0,7.9662,7.9734,7.9007,7.9298,99500.0
2011-02-23 13:00:00,10.9,10.94,10.86,10.91,71500.0,7.9298,7.9589,7.9007,7.9371,71500.0
2011-02-23 13:30:00,10.9,10.93,10.87,10.89,27100.0,7.9298,7.9516,7.908,7.9225,27100.0
2011-02-23 14:00:00,10.9,11.05,10.9,11.03,63900.0,7.9298,8.0389,7.9298,8.0244,63900.0
2011-02-23 14:30:00,11.03,11.2,11.01,11.2,88000.0,8.0244,8.148,8.0098,8.148,88000.0
2011-02-23 15:00:00,11.18,11.3,11.17,11.26,83000.0,8.1335,8.2208,8.1262,8.1917,83000.0
2011-02-23 15:30:00,11.27,11.31,11.22,11.23,257300.0,8.199,8.2281,8.1626,8.1699,257300.0
2011-02-24 09:30:00,10.41,10.92,10.09,10.55,351900.0,7.5733,7.9443,7.3405,7.6752,351900.0
2011-02-24 10:00:00,10.54,10.55,10.33,10.36,277900.0,7.6679,7.6752,7.5151,7.5369,277900.0
2011-02-24 10:30:00,10.35,10.48,10.32,10.42,233600.0,7.5297,7.6242,7.5078,7.5806,233600.0
2011-02-24 11:00:00,10.42,10.5,10.32,10.36,116600.0,7.5806,7.6388,7.5078,7.5369,116600.0
2011-02-24 11:30:00,10.36,10.37,10.27,10.28,123800.0,7.5369,7.5442,7.4715,7.4787,123800.0
2011-02-24 12:00:00,10.28,10.29,10.23,10.25,116400.0,7.4787,7.486,7.4424,7.4569,116400.0
2011-02-24 12:30:00,10.25,10.28,10.23,10.26,107800.0,7.4569,7.4787,7.4424,7.4642,107800.0
2011-02-24 13:00:00,10.25,10.26,10.2,10.2,133400.0,7.4569,7.4642,7.4205,7.4205,133400.0
2011-02-24 13:30:00,10.2,10.23,10.17,10.2,123500.0,7.4205,7.4424,7.3987,7.4205,123500.0
2011-02-24 14:00:00,10.2,10.38,10.19,10.37,134300.0,7.4205,7.5515,7.4133,7.5442,134300.0
2011-02-24 14:30:00,10.38,10.47,10.37,10.41,141800.0,7.5515,7.617,7.5442,7.5733,141800.0
2011-02-24 15:00:00,10.41,10.67,10.41,10.57,256600.0,7.5733,7.7625,7.5733,7.6897,256600.0
2011-02-24 15:30:00,10.56,10.65,10.5,10.52,419200.0,7.6824,7.7479,7.6388,7.6533,419200.0
2011-02-25 09:30:00,10.58,10.87,10.57,10.86,218500.0,7.697,7.908,7.6897,7.9007,218500.0
2011-02-25 10:00:00,10.87,11.03,10.87,10.95,210100.0,7.908,8.0244,7.908,7.9662,210100.0
2011-02-25 10:30:00,10.96,11.0,10.93,11.0,67700.0,7.9734,8.0025,7.9516,8.0025,67700.0
2011-02-25 11:00:00,11.0,11.0,10.9,10.91,53500.0,8.0025,8.0025,7.9298,7.9371,53500.0
2011-02-25 11:30:00,10.91,10.95,10.82,10.88,31600.0,7.9371,7.9662,7.8716,7.9152,31600.0
2011-02-25 12:00:00,10.88,10.94,10.84,10.92,97800.0,7.9152,7.9589,7.8861,7.9443,97800.0
2011-02-25 12:30:00,10.92,10.93,10.88,10.89,31900.0,7.9443,7.9516,7.9152,7.9225,31900.0
2011-02-25 13:00:00,10.89,10.94,10.87,10.92,32700.0,7.9225,7.9589,7.908,7.9443,32700.0
2011-02-25 13:30:00,10.92,10.92,10.85,10.88,29100.0,7.9443,7.9443,7.8934,7.9152,29100.0
2011-02-25 14:00:00,10.88,10.99,10.87,10.99,45400.0,7.9152,7.9953,7.908,7.9953,45400.0
2011-02-25 14:30:00,10.98,11.0,10.97,11.0,91900.0,7.988,8.0025,7.9807,8.0025,91900.0
2011-02-25 15:00:00,10.99,11.0,10.94,10.96,121900.0,7.9953,8.0025,7.9589,7.9734,121900.0
2011-02-25 15:30:00,10.96,10.97,10.9,10.96,138300.0,7.9734,7.9807,7.9298,7.9734,138300.0
2011-02-28 09:30:00,11.01,11.15,10.96,11.1,86800.0,8.0098,8.1117,7.9734,8.0753,86800.0
2011-02-28 10:00:00,11.1,11.24,11.08,11.2,162300.0,8.0753,8.1771,8.0607,8.148,162300.0
2011-02-28 10:30:00,11.2,11.26,11.09,11.13,99700.0,8.148,8.1917,8.068,8.0971,99700.0
2011-02-28 11:00:00,11.13,11.13,11.02,11.08,56600.0,8.0971,8.0971,8.0171,8.0607,56600.0
2011-02-28 11:30:00,11.08,11.1,11.04,11.04,39300.0,8.0607,8.0753,8.0316,8.0316,39300.0
2011-02-28 12:00:00,11.05,11.08,11.04,11.07,22600.0,8.0389,8.0607,8.0316,8.0535,22600.0
2011-02-28 12:30:00,11.07,11.14,11.07,11.08,74900.0,8.0535,8.1044,8.0535,8.0607,74900.0
2011-02-28 13:00:00,11.08,11.1,11.01,11.01,53000.0,8.0607,8.0753,8.0098,8.0098,53000.0
2011-02-28 13:30:00,11.01,11.08,10.95,11.05,68000.0,8.0098,8.0607,7.9662,8.0389,68000.0
2011-02-28 14:00:00,11.05,11.12,11.03,11.11,88500.0,8.0389,8.0898,8.0244,8.0826,88500.0
2011-02-28 14:30:00,11.1,11.13,11.05,11.08,96000.0,8.0753,8.0971,8.0389,8.0607,96000.0
2011-02-28 15:00:00,11.08,11.17,11.07,11.1,199900.0,8.0607,8.1262,8.0535,8.0753,199900.0
2011-02-28 15:30:00,11.1,11.22,11.1,11.19,318700.0,8.0753,8.1626,8.0753,8.1408,318700.0
2011-03-01 09:30:00,11.3,11.38,11.18,11.25,99600.0,8.2208,8.279,8.1335,8.1844,99600.0
2011-03-01 10:00:00,11.25,11.29,11.2,11.25,64700.0,8.1844,8.2135,8.148,8.1844,64700.0
2011-03-01 10:30:00,11.25,11.25,11.1,11.13,108900.0,8.1844,8.1844,8.0753,8.0971,108900.0
2011-03-01 11:00:00,11.13,11.18,10.98,11.02,108100.0,8.0971,8.1335,7.988,8.0171,108100.0
2011-03-01 11:30:00,11.02,11.05,10.93,10.95,58600.0,8.0171,8.0389,7.9516,7.9662,58600.0
2011-03-01 12:00:00,10.94,10.95,10.79,10.8,81200.0,7.9589,7.9662,7.8498,7.857,81200.0
2011-03-01 12:30:00,10.8,10.93,10.79,10.82,49100.0,7.857,7.9516,7.8498,7.8716,49100.0
2011-03-01 13:00:00,10.82,10.83,10.73,10.74,56800.0,7.8716,7.8789,7.8061,7.8134,56800.0
2011-03-01 13:30:00,10.73,10.76,10.63,10.75,115000.0,7.8061,7.8279,7.7334,7.8207,115000.0
2011-03-01 14:00:00,10.76,10.78,10.7,10.71,83400.0,7.8279,7.8425,7.7843,7.7916,83400.0
2011-03-01 14:30:00,10.7,10.75,10.65,10.71,79200.0,7.7843,7.8207,7.7479,7.7916,79200.0
2011-03-01 15:00:00,10.71,10.82,10.69,10.78,172000.0,7.7916,7.8716,7.777,7.8425,172000.0
2011-03-01 15:30:00,10.79,10.83,10.73,10.75,376300.0,7.8498,7.8789,7.8061,7.8207,376300.0
2011-03-02 09:30:00,10.78,10.94,10.75,10.76,31600.0,7.8425,7.9589,7.8207,7.8279,31600.0
2011-03-02 10:00:00,10.76,10.81,10.67,10.73,70800.0,7.8279,7.8643,7.7625,7.8061,70800.0
2011-03-02 10:30:00,10.72,11.0,10.71,10.99,63300.0,7.7988,8.0025,7.7916,7.9953,63300.0
2011-03-02 11:00:00,10.99,11.05,10.96,11.03,64900.0,7.9953,8.0389,7.9734,8.0244,64900.0
2011-03-02 11:30:00,11.03,11.08,10.97,11.0,60200.0,8.0244,8.0607,7.9807,8.0025,60200.0
2011-03-02 12:00:00,10.99,11.17,10.96,11.15,99800.0,7.9953,8.1262,7.9734,8.1117,99800.0
2011-03-02 12:30:00,11.14,11.2,11.1,11.12,36900.0,8.1044,8.148,8.0753,8.0898,36900.0
2011-03-02 13:00:00,11.11,11.14,11.01,11.02,48100.0,8.0826,8.1044,8.0098,8.0171,48100.0
2011-03-02 13:30:00,11.02,11.06,10.97,11.01,33400.0,8.0171,8.0462,7.9807,8.0098,33400.0
2011-03-02 14:00:00,11.02,11.15,10.96,11.07,39700.0,8.0171,8.1117,7.9734,8.0535,39700.0
2011-03-02 14:30:00,11.06,11.1,11.03,11.03,38200.0,8.0462,8.0753,8.0244,8.0244,38200.0
2011-03-02 15:00:00,11.04,11.11,11.04,11.08,48100.0,8.0316,8.0826,8.0316,8.0607,48100.0
2011-03-02 15:30:00,11.09,11.1,11.01,11.01,142400.0,8.068,8.0753,8.0098,8.0098,142400.0
2011-03-03 09:30:00,11.2,11.33,11.17,11.22,64600.0,8.148,8.2426,8.1262,8.1626,64600.0
2011-03-03 10:00:00,11.23,11.31,11.23,11.31,33400.0,8.1699,8.2281,8.1699,8.2281,33400.0
2011-03-03 10:30:00,11.29,11.37,11.25,11.35,45800.0,8.2135,8.2717,8.1844,8.2572,45800.0
2011-03-03 11:00:00,11.36,11.47,11.36,11.47,100100.0,8.2644,8.3445,8.2644,8.3445,100100.0
2011-03-03 11:30:00,11.47,11.55,11.44,11.49,53200.0,8.3445,8.4027,8.3226,8.359,53200.0
2011-03-03 12:00:00,11.49,11.65,11.48,11.6,154700.0,8.359,8.4754,8.3517,8.439,154700.0
2011-03-03 12:30:00,11.59,11.69,11.56,11.67,72100.0,8.4318,8.5045,8.4099,8.49,72100.0
2011-03-03 13:00:00,11.67,11.72,11.62,11.71,81200.0,8.49,8.5263,8.4536,8.5191,81200.0
2011-03-03 13:30:00,11.71,11.74,11.7,11.74,55000.0,8.5191,8.5409,8.5118,8.5409,55000.0
2011-03-03 14:00:00,11.73,11.84,11.73,11.8,81100.0,8.5336,8.6137,8.5336,8.5846,81100.0
2011-03-03 14:30:00,11.8,11.83,11.77,11.82,41500.0,8.5846,8.6064,8.5627,8.5991,41500.0
2011-03-03 15:00:00,11.82,11.91,11.81,11.9,76800.0,8.5991,8.6646,8.5918,8.6573,76800.0
2011-03-03 15:30:00,11.9,11.9,11.78,11.86,234000.0,8.6573,8.6573,8.57,8.6282,234000.0
2011-03-04 09:30:00,11.75,11.75,11.17,11.28,972800.0,8.5482,8.5482,8.1262,8.2062,972800.0
2011-03-04 10:00:00,11.28,11.31,11.1,11.26,289000.0,8.2062,8.2281,8.0753,8.1917,289000.0
2011-03-04 10:30:00,11.26,11.4,11.2,11.4,282700.0,8.1917,8.2935,8.148,8.2935,282700.0
2011-03-04 11:00:00,11.4,11.4,11.34,11.38,115600.0,8.2935,8.2935,8.2499,8.279,115600.0
2011-03-04 11:30:00,11.38,11.4,11.35,11.39,163500.0,8.279,8.2935,8.2572,8.2863,163500.0
2011-03-04 12:00:00,11.38,11.38,11.27,11.27,187000.0,8.279,8.279,8.199,8.199,187000.0
2011-03-04 12:30:00,11.27,11.3,11.17,11.22,271600.0,8.199,8.2208,8.1262,8.1626,271600.0
2011-03-04 13:00:00,11.22,11.24,11.14,11.17,145900.0,8.1626,8.1771,8.1044,8.1262,145900.0
2011-03-04 13:30:00,11.17,11.26,11.17,11.2,225900.0,8.1262,8.1917,8.1262,8.148,225900.0
2011-03-04 14:00:00,11.2,11.29,11.17,11.22,379600.0,8.148,8.2135,8.1262,8.1626,379600.0
2011-03-04 14:30:00,11.23,11.4,11.22,11.35,375400.0,8.1699,8.2935,8.1626,8.2572,375400.0
2011-03-04 15:00:00,11.34,11.4,11.33,11.37,427200.0,8.2499,8.2935,8.2426,8.2717,427200.0
2011-03-04 15:30:00,11.37,11.4,11.23,11.37,1024500.0,8.2717,8.2935,8.1699,8.2717,1024500.0
2011-03-07 09:30:00,11.48,11.58,11.4,11.5,140500.0,8.3517,8.4245,8.2935,8.3663,140500.0
2011-03-07 10:00:00,11.5,11.59,11.48,11.53,142900.0,8.3663,8.4318,8.3517,8.3881,142900.0
2011-03-07 10:30:00,11.53,11.54,11.39,11.4,127900.0,8.3881,8.3954,8.2863,8.2935,127900.0
2011-03-07 11:00:00,11.4,11.4,11.3,11.31,94500.0,8.2935,8.2935,8.2208,8.2281,94500.0
2011-03-07 11:30:00,11.31,11.4,11.28,11.28,53600.0,8.2281,8.2935,8.2062,8.2062,53600.0
2011-03-07 12:00:00,11.28,11.33,11.25,11.28,65000.0,8.2062,8.2426,8.1844,8.2062,65000.0
2011-03-07 12:30:00,11.28,11.33,11.16,11.19,57000.0,8.2062,8.2426,8.1189,8.1408,57000.0
2011-03-07 13:00:00,11.19,11.2,11.06,11.09,109800.0,8.1408,8.148,8.0462,8.068,109800.0
2011-03-07 13:30:00,11.09,11.12,11.05,11.1,63500.0,8.068,8.0898,8.0389,8.0753,63500.0
2011-03-07 14:00:00,11.1,11.15,11.06,11.12,37200.0,8.0753,8.1117,8.0462,8.0898,37200.0
2011-03-07 14:30:00,11.11,11.26,11.1,11.22,57900.0,8.0826,8.1917,8.0753,8.1626,57900.0
2011-03-07 15:00:00,11.22,11.3,11.2,11.28,80900.0,8.1626,8.2208,8.148,8.2062,80900.0
2011-03-07 15:30:00,11.27,11.32,11.2,11.21,174000.0,8.199,8.2353,8.148,8.1553,174000.0
2011-03-08 09:30:00,11.26,11.36,11.2,11.28,116800.0,8.1917,8.2644,8.148,8.2062,116800.0
2011-03-08 10:00:00,11.28,11.49,11.24,11.43,127300.0,8.2062,8.359,8.1771,8.3154,127300.0
2011-03-08 10:30:00,11.44,11.57,11.36,11.47,99000.0,8.3226,8.4172,8.2644,8.3445,99000.0
2011-03-08 11:00:00,11.49,11.54,11.46,11.51,93300.0,8.359,8.3954,8.3372,8.3736,93300.0
2011-03-08 11:30:00,11.5,11.52,11.44,11.51,126400.0,8.3663,8.3808,8.3226,8.3736,126400.0
2011-03-08 12:00:00,11.5,11.54,11.43,11.45,125700.0,8.3663,8.3954,8.3154,8.3299,125700.0
2011-03-08 12:30:00,11.45,11.45,11.38,11.4,44900.0,8.3299,8.3299,8.279,8.2935,44900.0
2011-03-08 13:00:00,11.4,11.43,11.38,11.43,114500.0,8.2935,8.3154,8.279,8.3154,114500.0
2011-03-08 13:30:00,11.43,11.44,11.39,11.43,74400.0,8.3154,8.3226,8.2863,8.3154,74400.0
2011-03-08 14:00:00,11.43,11.43,11.42,11.43,38300.0,8.3154,8.3154,8.3081,8.3154,38300.0
2011-03-08 14:30:00,11.43,11.45,11.39,11.44,107800.0,8.3154,8.3299,8.2863,8.3226,107800.0
2011-03-08 15:00:00,11.45,11.45,11.4,11.42,77100.0,8.3299,8.3299,8.2935,8.3081,77100.0
2011-03-08 15:30:00,11.41,11.43,11.4,11.43,146600.0,8.3008,8.3154,8.2935,8.3154,146600.0
2011-03-09 09:30:00,11.43,11.43,11.35,11.39,58400.0,8.3154,8.3154,8.2572,8.2863,58400.0
2011-03-09 10:00:00,11.39,11.42,11.33,11.37,45900.0,8.2863,8.3081,8.2426,8.2717,45900.0
2011-03-09 10:30:00,11.37,11.4,11.34,11.36,40900.0,8.2717,8.2935,8.2499,8.2644,40900.0
2011-03-09 11:00:00,11.35,11.42,11.35,11.41,46900.0,8.2572,8.3081,8.2572,8.3008,46900.0
2011-03-09 11:30:00,11.4,11.43,11.33,11.42,86100.0,8.2935,8.3154,8.2426,8.3081,86100.0
2011-03-09 12:00:00,11.42,11.42,11.36,11.36,30900.0,8.3081,8.3081,8.2644,8.2644,30900.0
2011-03-09 12:30:00,11.37,11.4,11.35,11.37,28900.0,8.2717,8.2935,8.2572,8.2717,28900.0
2011-03-09 13:00:00,11.37,11.4,11.36,11.39,29100.0,8.2717,8.2935,8.2644,8.2863,29100.0
2011-03-09 13:30:00,11.39,11.4,11.36,11.38,21300.0,8.2863,8.2935,8.2644,8.279,21300.0
2011-03-09 14:00:00,11.37,11.42,11.37,11.38,24700.0,8.2717,8.3081,8.2717,8.279,24700.0
2011-03-09 14:30:00,11.37,11.4,11.33,11.37,34000.0,8.2717,8.2935,8.2426,8.2717,34000.0
2011-03-09 15:00:00,11.37,11.43,11.37,11.4,58400.0,8.2717,8.3154,8.2717,8.2935,58400.0
2011-03-09 15:30:00,11.4,11.4,11.35,11.36,97800.0,8.2935,8.2935,8.2572,8.2644,97800.0
2011-03-10 09:30:00,11.25,11.26,11.03,11.03,90600.0,8.1844,8.1917,8.0244,8.0244,90600.0
2011-03-10 10:00:00,11.03,11.04,10.92,11.0,77800.0,8.0244,8.0316,7.9443,8.0025,77800.0
2011-03-10 10:30:00,10.98,11.12,10.91,11.04,86900.0,7.988,8.0898,7.9371,8.0316,86900.0
2011-03-10 11:00:00,11.04,11.05,10.99,11.04,48100.0,8.0316,8.0389,7.9953,8.0316,48100.0
2011-03-10 11:30:00,11.03,11.05,10.95,10.99,150000.0,8.0244,8.0389,7.9662,7.9953,150000.0
2011-03-10 12:00:00,11.0,11.03,10.97,11.0,135100.0,8.0025,8.0244,7.9807,8.0025,135100.0
2011-03-10 12:30:00,11.0,11.02,10.95,10.98,70500.0,8.0025,8.0171,7.9662,7.988,70500.0
2011-03-10 13:00:00,10.99,11.0,10.9,10.91,63500.0,7.9953,8.0025,7.9298,7.9371,63500.0
2011-03-10 13:30:00,10.92,10.93,10.83,10.83,74100.0,7.9443,7.9516,7.8789,7.8789,74100.0
2011-03-10 14:00:00,10.84,10.87,10.77,10.81,54900.0,7.8861,7.908,7.8352,7.8643,54900.0
2011-03-10 14:30:00,10.8,10.9,10.79,10.81,51400.0,7.857,7.9298,7.8498,7.8643,51400.0
2011-03-10 15:00:00,10.82,10.84,10.75,10.78,98900.0,7.8716,7.8861,7.8207,7.8425,98900.0
2011-03-10 15:30:00,10.79,10.87,10.75,10.79,306400.0,7.8498,7.908,7.8207,7.8498,306400.0
2011-03-11 09:30:00,10.61,10.88,10.44,10.53,141900.0,7.7188,7.9152,7.5951,7.6606,141900.0
2011-03-11 10:00:00,10.54,10.54,10.41,10.43,159300.0,7.6679,7.6679,7.5733,7.5879,159300.0
2011-03-11 10:30:00,10.44,10.45,10.32,10.45,288200.0,7.5951,7.6024,7.5078,7.6024,288200.0
2011-03-11 11:00:00,10.46,10.54,10.45,10.5,99700.0,7.6097,7.6679,7.6024,7.6388,99700.0
2011-03-11 11:30:00,10.5,10.63,10.5,10.61,282500.0,7.6388,7.7334,7.6388,7.7188,282500.0
2011-03-11 12:00:00,10.61,10.66,10.58,10.6,68300.0,7.7188,7.7552,7.697,7.7115,68300.0
2011-03-11 12:30:00,10.6,10.63,10.59,10.62,24100.0,7.7115,7.7334,7.7043,7.7261,24100.0
2011-03-11 13:00:00,10.62,10.64,10.59,10.62,28000.0,7.7261,7.7406,7.7043,7.7261,28000.0
2011-03-11 13:30:00,10.62,10.64,10.56,10.57,42100.0,7.7261,7.7406,7.6824,7.6897,42100.0
2011-03-11 14:00:00,10.58,10.67,10.57,10.66,80300.0,7.697,7.7625,7.6897,7.7552,80300.0
2011-03-11 14:30:00,10.67,10.69,10.61,10.61,93400.0,7.7625,7.777,7.7188,7.7188,93400.0
2011-03-11 15:00:00,10.62,10.64,10.55,10.61,99500.0,7.7261,7.7406,7.6752,7.7188,99500.0
2011-03-11 15:30:00,10.61,10.62,10.53,10.58,366800.0,7.7188,7.7261,7.6606,7.697,366800.0
2011-03-14 09:30:00,10.45,10.54,10.31,10.52,179600.0,7.6024,7.6679,7.5006,7.6533,179600.0
2011-03-14 10:00:00,10.51,10.56,10.51,10.52,25600.0,7.6461,7.6824,7.6461,7.6533,25600.0
2011-03-14 10:30:00,10.51,10.52,10.41,10.5,153200.0,7.6461,7.6533,7.5733,7.6388,153200.0
2011-03-14 11:00:00,10.5,10.51,10.39,10.4,116100.0,7.6388,7.6461,7.5588,7.566,116100.0
2011-03-14 11:30:00,10.4,10.5,10.39,10.47,56100.0,7.566,7.6388,7.5588,7.617,56100.0
2011-03-14 12:00:00,10.48,10.5,10.4,10.43,93100.0,7.6242,7.6388,7.566,7.5879,93100.0
2011-03-14 12:30:00,10.43,10.46,10.4,10.46,35700.0,7.5879,7.6097,7.566,7.6097,35700.0
2011-03-14 13:00:00,10.47,10.52,10.45,10.48,19600.0,7.617,7.6533,7.6024,7.6242,19600.0
2011-03-14 13:30:00,10.48,10.55,10.45,10.5,91300.0,7.6242,7.6752,7.6024,7.6388,91300.0
2011-03-14 14:00:00,10.51,10.52,10.45,10.49,44200.0,7.6461,7.6533,7.6024,7.6315,44200.0
2011-03-14 14:30:00,10.5,10.5,10.41,10.42,147300.0,7.6388,7.6388,7.5733,7.5806,147300.0
2011-03-14 15:00:00,10.42,10.46,10.4,10.42,105000.0,7.5806,7.6097,7.566,7.5806,105000.0
2011-03-14 15:30:00,10.42,10.48,10.41,10.45,207600.0,7.5806,7.6242,7.5733,7.6024,207600.0
2011-03-15 09:30:00,10.11,10.41,10.11,10.28,152900.0,7.3551,7.5733,7.3551,7.4787,152900.0
2011-03-15 10:00:00,10.28,10.32,10.14,10.3,134500.0,7.4787,7.5078,7.3769,7.4933,134500.0
2011-03-15 10:30:00,10.3,10.31,10.26,10.29,110600.0,7.4933,7.5006,7.4642,7.486,110600.0
2011-03-15 11:00:00,10.29,10.29,10.23,10.26,65500.0,7.486,7.486,7.4424,7.4642,65500.0
2011-03-15 11:30:00,10.25,10.34,10.23,10.32,54800.0,7.4569,7.5224,7.4424,7.5078,54800.0
2011-03-15 12:00:00,10.31,10.41,10.31,10.41,24500.0,7.5006,7.5733,7.5006,7.5733,24500.0
2011-03-15 12:30:00,10.4,10.4,10.32,10.37,86900.0,7.566,7.566,7.5078,7.5442,86900.0
2011-03-15 13:00:00,10.37,10.38,10.28,10.29,10600.0,7.5442,7.5515,7.4787,7.486,10600.0
2011-03-15 13:30:00,10.29,10.31,10.25,10.29,26200.0,7.486,7.5006,7.4569,7.486,26200.0
2011-03-15 14:00:00,10.29,10.31,10.23,10.3,147900.0,7.486,7.5006,7.4424,7.4933,147900.0
2011-03-15 14:30:00,10.3,10.33,10.26,10.27,39100.0,7.4933,7.5151,7.4642,7.4715,39100.0
2011-03-15 15:00:00,10.27,10.34,10.26,10.32,74500.0,7.4715,7.5224,7.4642,7.5078,74500.0
2011-03-15 15:30:00,10.32,10.38,10.29,10.3,253900.0,7.5078,7.5515,7.486,7.4933,253900.0
2011-03-16 09:30:00,10.25,10.37,10.12,10.18,39100.0,7.4569,7.5442,7.3623,7.406,39100.0
2011-03-16 10:00:00,10.19,10.27,10.16,10.2,37600.0,7.4133,7.4715,7.3914,7.4205,37600.0
2011-03-16 10:30:00,10.21,10.32,10.17,10.25,74700.0,7.4278,7.5078,7.3987,7.4569,74700.0
2011-03-16 11:00:00,10.26,10.26,10.14,10.15,275200.0,7.4642,7.4642,7.3769,7.3842,275200.0
2011-03-16 11:30:00,10.15,10.18,10.12,10.14,99500.0,7.3842,7.406,7.3623,7.3769,99500.0
2011-03-16 12:00:00,10.14,10.18,10.11,10.13,145400.0,7.3769,7.406,7.3551,7.3696,145400.0
2011-03-16 12:30:00,10.13,10.2,10.11,10.15,80700.0,7.3696,7.4205,7.3551,7.3842,80700.0
2011-03-16 13:00:00,10.16,10.18,10.1,10.13,61700.0,7.3914,7.406,7.3478,7.3696,61700.0
2011-03-16 13:30:00,10.13,10.13,10.07,10.08,118000.0,7.3696,7.3696,7.326,7.3332,118000.0
2011-03-16 14:00:00,10.08,10.09,10.02,10.03,186500.0,7.3332,7.3405,7.2896,7.2969,186500.0
2011-03-16 14:30:00,10.03,10.14,10.01,10.12,204700.0,7.2969,7.3769,7.2823,7.3623,204700.0
2011-03-16 15:00:00,10.12,10.22,10.05,10.09,153500.0,7.3623,7.4351,7.3114,7.3405,153500.0
2011-03-16 15:30:00,10.09,10.11,10.04,10.08,285800.0,7.3405,7.3551,7.3041,7.3332,285800.0
2011-03-17 09:30:00,10.34,10.46,10.16,10.19,88800.0,7.5224,7.6097,7.3914,7.4133,88800.0
2011-03-17 10:00:00,10.19,10.3,10.14,10.3,66500.0,7.4133,7.4933,7.3769,7.4933,66500.0
2011-03-17 10:30:00,10.3,10.35,10.22,10.28,144700.0,7.4933,7.5297,7.4351,7.4787,144700.0
2011-03-17 11:00:00,10.29,10.38,10.28,10.36,46400.0,7.486,7.5515,7.4787,7.5369,46400.0
2011-03-17 11:30:00,10.37,10.42,10.3,10.34,42100.0,7.5442,7.5806,7.4933,7.5224,42100.0
2011-03-17 12:00:00,10.33,10.35,10.27,10.27,50600.0,7.5151,7.5297,7.4715,7.4715,50600.0
2011-03-17 12:30:00,10.28,10.33,10.25,10.29,58000.0,7.4787,7.5151,7.4569,7.486,58000.0
2011-03-17 13:00:00,10.29,10.34,10.27,10.27,24400.0,7.486,7.5224,7.4715,7.4715,24400.0
2011-03-17 13:30:00,10.27,10.31,10.24,10.25,37200.0,7.4715,7.5006,7.4496,7.4569,37200.0
2011-03-17 14:00:00,10.26,10.27,10.21,10.26,39700.0,7.4642,7.4715,7.4278,7.4642,39700.0
2011-03-17 14:30:00,10.26,10.35,10.25,10.35,38400.0,7.4642,7.5297,7.4569,7.5297,38400.0
2011-03-17 15:00:00,10.34,10.35,10.25,10.25,82900.0,7.5224,7.5297,7.4569,7.4569,82900.0
2011-03-17 15:30:00,10.24,10.33,10.23,10.28,155100.0,7.4496,7.5151,7.4424,7.4787,155100.0
2011-03-18 09:30:00,10.43,10.61,10.32,10.57,165300.0,7.5879,7.7188,7.5078,7.6897,165300.0
2011-03-18 10:00:00,10.56,10.61,10.5,10.52,40400.0,7.6824,7.7188,7.6388,7.6533,40400.0
2011-03-18 10:30:00,10.53,10.62,10.52,10.6,35300.0,7.6606,7.7261,7.6533,7.7115,35300.0
2011-03-18 11:00:00,10.6,10.62,10.54,10.57,52300.0,7.7115,7.7261,7.6679,7.6897,52300.0
2011-03-18 11:30:00,10.57,10.62,10.55,10.55,92900.0,7.6897,7.7261,7.6752,7.6752,92900.0
2011-03-18 12:00:00,10.54,10.67,10.54,10.67,53100.0,7.6679,7.7625,7.6679,7.7625,53100.0
2011-03-18 12:30:00,10.67,10.72,10.67,10.7,37000.0,7.7625,7.7988,7.7625,7.7843,37000.0
2011-03-18 13:00:00,10.71,10.78,10.7,10.78,42900.0,7.7916,7.8425,7.7843,7.8425,42900.0
2011-03-18 13:30:00,10.78,10.78,10.7,10.72,48300.0,7.8425,7.8425,7.7843,7.7988,48300.0
2011-03-18 14:00:00,10.72,10.73,10.62,10.63,48100.0,7.7988,7.8061,7.7261,7.7334,48100.0
2011-03-18 14:30:00,10.63,10.67,10.59,10.6,100200.0,7.7334,7.7625,7.7043,7.7115,100200.0
2011-03-18 15:00:00,10.59,10.6,10.51,10.52,136300.0,7.7043,7.7115,7.6461,7.6533,136300.0
2011-03-18 15:30:00,10.52,10.54,10.43,10.49,607700.0,7.6533,7.6679,7.5879,7.6315,607700.0
2011-03-21 09:30:00,10.67,10.68,10.6,10.65,76500.0,7.7625,7.7697,7.7115,7.7479,76500.0
2011-03-21 10:00:00,10.65,10.73,10.64,10.69,48200.0,7.7479,7.8061,7.7406,7.777,48200.0
2011-03-21 10:30:00,10.7,10.71,10.63,10.63,64800.0,7.7843,7.7916,7.7334,7.7334,64800.0
2011-03-21 11:00:00,10.64,10.72,10.62,10.67,80800.0,7.7406,7.7988,7.7261,7.7625,80800.0
2011-03-21 11:30:00,10.66,10.69,10.66,10.66,25400.0,7.7552,7.777,7.7552,7.7552,25400.0
2011-03-21 12:00:00,10.67,10.73,10.67,10.72,45100.0,7.7625,7.8061,7.7625,7.7988,45100.0
2011-03-21 12:30:00,10.73,10.77,10.71,10.77,62700.0,7.8061,7.8352,7.7916,7.8352,62700.0
2011-03-21 13:00:00,10.76,10.79,10.71,10.73,38300.0,7.8279,7.8498,7.7916,7.8061,38300.0
2011-03-21 13:30:00,10.74,10.8,10.71,10.79,38000.0,7.8134,7.857,7.7916,7.8498,38000.0
2011-03-21 14:00:00,10.79,10.8,10.76,10.78,28100.0,7.8498,7.857,7.8279,7.8425,28100.0
2011-03-21 14:30:00,10.79,10.8,10.76,10.77,51600.0,7.8498,7.857,7.8279,7.8352,51600.0
2011-03-21 15:00:00,10.77,10.79,10.72,10.75,83000.0,7.8352,7.8498,7.7988,7.8207,83000.0
2011-03-21 15:30:00,10.76,10.77,10.69,10.74,160600.0,7.8279,7.8352,7.777,7.8134,160600.0
2011-03-22 09:30:00,10.78,10.84,10.75,10.78,24600.0,7.8425,7.8861,7.8207,7.8425,24600.0
2011-03-22 10:00:00,10.78,10.81,10.71,10.77,33000.0,7.8425,7.8643,7.7916,7.8352,33000.0
2011-03-22 10:30:00,10.76,10.77,10.57,10.58,22100.0,7.8279,7.8352,7.6897,7.697,22100.0
2011-03-22 11:00:00,10.57,10.63,10.56,10.61,32100.0,7.6897,7.7334,7.6824,7.7188,32100.0
2011-03-22 11:30:00,10.61,10.65,10.58,10.64,33200.0,7.7188,7.7479,7.697,7.7406,33200.0
2011-03-22 12:00:00,10.65,10.65,10.6,10.61,33600.0,7.7479,7.7479,7.7115,7.7188,33600.0
2011-03-22 12:30:00,10.59,10.67,10.59,10.67,50300.0,7.7043,7.7625,7.7043,7.7625,50300.0
2011-03-22 13:00:00,10.67,10.73,10.67,10.72,41300.0,7.7625,7.8061,7.7625,7.7988,41300.0
2011-03-22 13:30:00,10.72,10.85,10.71,10.84,40200.0,7.7988,7.8934,7.7916,7.8861,40200.0
2011-03-22 14:00:00,10.84,10.84,10.79,10.79,23800.0,7.8861,7.8861,7.8498,7.8498,23800.0
2011-03-22 14:30:00,10.8,10.86,10.8,10.86,120000.0,7.857,7.9007,7.857,7.9007,120000.0
2011-03-22 15:00:00,10.86,10.89,10.84,10.87,91800.0,7.9007,7.9225,7.8861,7.908,91800.0
2011-03-22 15:30:00,10.88,10.95,10.87,10.93,275700.0,7.9152,7.9662,7.908,7.9516,275700.0
2011-03-23 09:30:00,10.87,10.91,10.63,10.66,58000.0,7.908,7.9371,7.7334,7.7552,58000.0
2011-03-23 10:00:00,10.66,10.66,10.55,10.6,58000.0,7.7552,7.7552,7.6752,7.7115,58000.0
2011-03-23 10:30:00,10.61,10.61,10.41,10.43,78000.0,7.7188,7.7188,7.5733,7.5879,78000.0
2011-03-23 11:00:00,10.42,10.65,10.42,10.63,78700.0,7.5806,7.7479,7.5806,7.7334,78700.0
2011-03-23 11:30:00,10.61,10.65,10.56,10.61,33800.0,7.7188,7.7479,7.6824,7.7188,33800.0
2011-03-23 12:00:00,10.6,10.65,10.55,10.64,34200.0,7.7115,7.7479,7.6752,7.7406,34200.0
2011-03-23 12:30:00,10.65,10.67,10.58,10.66,59600.0,7.7479,7.7625,7.697,7.7552,59600.0
2011-03-23 13:00:00,10.65,10.75,10.65,10.68,82800.0,7.7479,7.8207,7.7479,7.7697,82800.0
2011-03-23 13:30:00,10.68,10.77,10.67,10.76,59100.0,7.7697,7.8352,7.7625,7.8279,59100.0
2011-03-23 14:00:00,10.76,10.78,10.73,10.77,41100.0,7.8279,7.8425,7.8061,7.8352,41100.0
2011-03-23 14:30:00,10.76,10.84,10.76,10.83,45200.0,7.8279,7.8861,7.8279,7.8789,45200.0
2011-03-23 15:00:00,10.83,10.84,10.79,10.81,70000.0,7.8789,7.8861,7.8498,7.8643,70000.0
2011-03-23 15:30:00,10.81,10.84,10.77,10.81,180900.0,7.8643,7.8861,7.8352,7.8643,180900.0
2011-03-24 09:30:00,10.9,10.94,10.83,10.91,44000.0,7.9298,7.9589,7.8789,7.9371,44000.0
2011-03-24 10:00:00,10.91,10.93,10.87,10.91,42700.0,7.9371,7.9516,7.908,7.9371,42700.0
2011-03-24 10:30:00,10.91,10.92,10.8,10.88,55800.0,7.9371,7.9443,7.857,7.9152,55800.0
2011-03-24 11:00:00,10.88,10.89,10.82,10.85,41500.0,7.9152,7.9225,7.8716,7.8934,41500.0
2011-03-24 11:30:00,10.85,10.89,10.84,10.87,26600.0,7.8934,7.9225,7.8861,7.908,26600.0
2011-03-24 12:00:00,10.87,10.94,10.86,10.94,71400.0,7.908,7.9589,7.9007,7.9589,71400.0
2011-03-24 12:30:00,10.94,10.94,10.82,10.87,33600.0,7.9589,7.9589,7.8716,7.908,33600.0
2011-03-24 13:00:00,10.87,10.94,10.86,10.94,32400.0,7.908,7.9589,7.9007,7.9589,32400.0
2011-03-24 13:30:00,10.93,10.94,10.88,10.92,30200.0,7.9516,7.9589,7.9152,7.9443,30200.0
2011-03-24 14:00:00,10.91,10.94,10.89,10.93,32300.0,7.9371,7.9589,7.9225,7.9516,32300.0
2011-03-24 14:30:00,10.92,10.97,10.92,10.94,117000.0,7.9443,7.9807,7.9443,7.9589,117000.0
2011-03-24 15:00:00,10.93,10.97,10.88,10.94,115700.0,7.9516,7.9807,7.9152,7.9589,115700.0
2011-03-24 15:30:00,10.95,10.96,10.94,10.95,236000.0,7.9662,7.9734,7.9589,7.9662,236000.0
2011-03-25 09:30:00,11.0,11.05,10.96,11.01,46100.0,8.0025,8.0389,7.9734,8.0098,46100.0
2011-03-25 10:00:00,11.01,11.02,10.99,11.02,48700.0,8.0098,8.0171,7.9953,8.0171,48700.0
2011-03-25 10:30:00,11.02,11.06,11.02,11.06,110600.0,8.0171,8.0462,8.0171,8.0462,110600.0
2011-03-25 11:00:00,11.06,11.07,11.0,11.05,94900.0,8.0462,8.0535,8.0025,8.0389,94900.0
2011-03-25 11:30:00,11.06,11.1,11.06,11.09,46800.0,8.0462,8.0753,8.0462,8.068,46800.0
2011-03-25 12:00:00,11.09,11.1,11.07,11.1,39500.0,8.068,8.0753,8.0535,8.0753,39500.0
2011-03-25 12:30:00,11.1,11.13,11.08,11.1,76600.0,8.0753,8.0971,8.0607,8.0753,76600.0
2011-03-25 13:00:00,11.11,11.15,11.1,11.15,46500.0,8.0826,8.1117,8.0753,8.1117,46500.0
2011-03-25 13:30:00,11.15,11.18,11.13,11.16,75200.0,8.1117,8.1335,8.0971,8.1189,75200.0
2011-03-25 14:00:00,11.16,11.16,11.13,11.16,37200.0,8.1189,8.1189,8.0971,8.1189,37200.0
2011-03-25 14:30:00,11.16,11.18,11.16,11.18,53100.0,8.1189,8.1335,8.1189,8.1335,53100.0
2011-03-25 15:00:00,11.18,11.2,11.16,11.2,96800.0,8.1335,8.148,8.1189,8.148,96800.0
2011-03-25 15:30:00,11.19,11.22,11.17,11.19,237100.0,8.1408,8.1626,8.1262,8.1408,237100.0
2011-03-28 09:30:00,11.26,11.29,11.23,11.28,100700.0,8.1917,8.2135,8.1699,8.2062,100700.0
2011-03-28 10:00:00,11.27,11.29,11.23,11.25,135400.0,8.199,8.2135,8.1699,8.1844,135400.0
2011-03-28 10:30:00,11.25,11.31,11.25,11.3,108600.0,8.1844,8.2281,8.1844,8.2208,108600.0
2011-03-28 11:00:00,11.3,11.31,11.27,11.28,102400.0,8.2208,8.2281,8.199,8.2062,102400.0
2011-03-28 11:30:00,11.28,11.3,11.25,11.29,134300.0,8.2062,8.2208,8.1844,8.2135,134300.0
2011-03-28 12:00:00,11.29,11.32,11.26,11.32,46500.0,8.2135,8.2353,8.1917,8.2353,46500.0
2011-03-28 12:30:00,11.32,11.32,11.29,11.31,20800.0,8.2353,8.2353,8.2135,8.2281,20800.0
2011-03-28 13:00:00,11.32,11.33,11.3,11.33,47000.0,8.2353,8.2426,8.2208,8.2426,47000.0
2011-03-28 13:30:00,11.32,11.34,11.32,11.34,11200.0,8.2353,8.2499,8.2353,8.2499,11200.0
2011-03-28 14:00:00,11.34,11.34,11.32,11.32,21600.0,8.2499,8.2499,8.2353,8.2353,21600.0
2011-03-28 14:30:00,11.32,11.34,11.3,11.3,58300.0,8.2353,8.2499,8.2208,8.2208,58300.0
2011-03-28 15:00:00,11.3,11.34,11.29,11.31,63600.0,8.2208,8.2499,8.2135,8.2281,63600.0
2011-03-28 15:30:00,11.31,11.33,11.3,11.3,159500.0,8.2281,8.2426,8.2208,8.2208,159500.0
2011-03-29 09:30:00,11.31,11.35,11.25,11.3,115700.0,8.2281,8.2572,8.1844,8.2208,115700.0
2011-03-29 10:00:00,11.29,11.31,11.27,11.3,194700.0,8.2135,8.2281,8.199,8.2208,194700.0
2011-03-29 10:30:00,11.29,11.3,11.29,11.3,45900.0,8.2135,8.2208,8.2135,8.2208,45900.0
2011-03-29 11:00:00,11.3,11.3,11.27,11.28,90600.0,8.2208,8.2208,8.199,8.2062,90600.0
2011-03-29 11:30:00,11.28,11.3,11.28,11.3,51000.0,8.2062,8.2208,8.2062,8.2208,51000.0
2011-03-29 12:00:00,11.3,11.3,11.29,11.29,35400.0,8.2208,8.2208,8.2135,8.2135,35400.0
2011-03-29 12:30:00,11.29,11.3,11.29,11.3,67200.0,8.2135,8.2208,8.2135,8.2208,67200.0
2011-03-29 13:00:00,11.3,11.3,11.29,11.3,27400.0,8.2208,8.2208,8.2135,8.2208,27400.0
2011-03-29 13:30:00,11.3,11.32,11.29,11.32,111300.0,8.2208,8.2353,8.2135,8.2353,111300.0
2011-03-29 14:00:00,11.31,11.37,11.31,11.37,95600.0,8.2281,8.2717,8.2281,8.2717,95600.0
2011-03-29 14:30:00,11.37,11.44,11.36,11.44,353500.0,8.2717,8.3226,8.2644,8.3226,353500.0
2011-03-29 15:00:00,11.44,11.46,11.4,11.44,155800.0,8.3226,8.3372,8.2935,8.3226,155800.0
2011-03-29 15:30:00,11.43,11.45,11.41,11.42,193700.0,8.3154,8.3299,8.3008,8.3081,193700.0
2011-03-30 09:30:00,11.5,11.53,11.41,11.5,240300.0,8.3663,8.3881,8.3008,8.3663,240300.0
2011-03-30 10:00:00,11.5,11.51,11.4,11.4,181700.0,8.3663,8.3736,8.2935,8.2935,181700.0
2011-03-30 10:30:00,11.41,11.49,11.39,11.48,55600.0,8.3008,8.359,8.2863,8.3517,55600.0
2011-03-30 11:00:00,11.48,11.48,11.45,11.45,59000.0,8.3517,8.3517,8.3299,8.3299,59000.0
2011-03-30 11:30:00,11.46,11.49,11.44,11.45,43800.0,8.3372,8.359,8.3226,8.3299,43800.0
2011-03-30 12:00:00,11.46,11.5,11.44,11.49,45900.0,8.3372,8.3663,8.3226,8.359,45900.0
2011-03-30 12:30:00,11.49,11.51,11.48,11.5,33800.0,8.359,8.3736,8.3517,8.3663,33800.0
2011-03-30 13:00:00,11.49,11.49,11.45,11.46,159800.0,8.359,8.359,8.3299,8.3372,159800.0
2011-03-30 13:30:00,11.46,11.51,11.45,11.51,40300.0,8.3372,8.3736,8.3299,8.3736,40300.0
2011-03-30 14:00:00,11.51,11.52,11.47,11.48,70000.0,8.3736,8.3808,8.3445,8.3517,70000.0
2011-03-30 14:30:00,11.49,11.5,11.48,11.49,38100.0,8.359,8.3663,8.3517,8.359,38100.0
2011-03-30 15:00:00,11.48,11.5,11.48,11.49,100100.0,8.3517,8.3663,8.3517,8.359,100100.0
2011-03-30 15:30:00,11.49,11.5,11.46,11.5,200900.0,8.359,8.3663,8.3372,8.3663,200900.0
2011-03-31 09:30:00,11.43,11.51,11.33,11.47,46500.0,8.3154,8.3736,8.2426,8.3445,46500.0
2011-03-31 10:00:00,11.47,11.58,11.47,11.49,214100.0,8.3445,8.4245,8.3445,8.359,214100.0
2011-03-31 10:30:00,11.5,11.53,11.48,11.48,42100.0,8.3663,8.3881,8.3517,8.3517,42100.0
2011-03-31 11:00:00,11.49,11.57,11.47,11.57,53700.0,8.359,8.4172,8.3445,8.4172,53700.0
2011-03-31 11:30:00,11.57,11.59,11.55,11.59,61200.0,8.4172,8.4318,8.4027,8.4318,61200.0
2011-03-31 12:00:00,11.59,11.65,11.58,11.62,67000.0,8.4318,8.4754,8.4245,8.4536,67000.0
2011-03-31 12:30:00,11.62,11.65,11.61,11.65,47700.0,8.4536,8.4754,8.4463,8.4754,47700.0
2011-03-31 13:00:00,11.65,11.7,11.65,11.7,62400.0,8.4754,8.5118,8.4754,8.5118,62400.0
2011-03-31 13:30:00,11.69,11.7,11.65,11.65,47900.0,8.5045,8.5118,8.4754,8.4754,47900.0
2011-03-31 14:00:00,11.66,11.83,11.65,11.82,298800.0,8.4827,8.6064,8.4754,8.5991,298800.0
2011-03-31 14:30:00,11.82,11.87,11.81,11.87,101100.0,8.5991,8.6355,8.5918,8.6355,101100.0
2011-03-31 15:00:00,11.86,11.87,11.8,11.84,114300.0,8.6282,8.6355,8.5846,8.6137,114300.0
2011-03-31 15:30:00,11.84,11.9,11.78,11.89,742300.0,8.6137,8.6573,8.57,8.65,742300.0
2011-04-01 09:30:00,11.92,12.1,11.89,12.04,486300.0,8.6719,8.8028,8.65,8.7592,486300.0
2011-04-01 10:00:00,12.04,12.08,12.0,12.04,216200.0,8.7592,8.7883,8.7301,8.7592,216200.0
2011-04-01 10:30:00,12.06,12.06,11.95,12.01,115300.0,8.7737,8.7737,8.6937,8.7373,115300.0
2011-04-01 11:00:00,12.02,12.09,12.01,12.05,90100.0,8.7446,8.7955,8.7373,8.7664,90100.0
2011-04-01 11:30:00,12.06,12.06,11.99,12.04,77800.0,8.7737,8.7737,8.7228,8.7592,77800.0
2011-04-01 12:00:00,12.04,12.09,12.0,12.08,100400.0,8.7592,8.7955,8.7301,8.7883,100400.0
2011-04-01 12:30:00,12.08,12.14,12.06,12.1,261200.0,8.7883,8.8319,8.7737,8.8028,261200.0
2011-04-01 13:00:00,12.1,12.1,12.04,12.05,76900.0,8.8028,8.8028,8.7592,8.7664,76900.0
2011-04-01 13:30:00,12.04,12.08,12.02,12.07,68800.0,8.7592,8.7883,8.7446,8.781,68800.0
2011-04-01 14:00:00,12.07,12.09,12.03,12.05,244000.0,8.781,8.7955,8.7519,8.7664,244000.0
2011-04-01 14:30:00,12.05,12.07,12.02,12.03,174300.0,8.7664,8.781,8.7446,8.7519,174300.0
2011-04-01 15:00:00,12.02,12.03,11.89,11.93,184600.0,8.7446,8.7519,8.65,8.6791,184600.0
2011-04-01 15:30:00,11.93,12.02,11.86,11.99,553300.0,8.6791,8.7446,8.6282,8.7228,553300.0
2011-04-04 09:30:00,12.01,12.02,11.84,11.87,77500.0,8.7373,8.7446,8.6137,8.6355,77500.0
2011-04-04 10:00:00,11.87,11.96,11.81,11.86,63300.0,8.6355,8.701,8.5918,8.6282,63300.0
2011-04-04 10:30:00,11.87,11.99,11.87,11.99,64100.0,8.6355,8.7228,8.6355,8.7228,64100.0
2011-04-04 11:00:00,11.99,12.0,11.74,11.91,319900.0,8.7228,8.7301,8.5409,8.6646,319900.0
2011-04-04 11:30:00,11.92,12.0,11.84,11.99,74800.0,8.6719,8.7301,8.6137,8.7228,74800.0
2011-04-04 12:00:00,11.99,12.03,11.96,12.01,79100.0,8.7228,8.7519,8.701,8.7373,79100.0
2011-04-04 12:30:00,12.01,12.03,11.96,11.98,64400.0,8.7373,8.7519,8.701,8.7155,64400.0
2011-04-04 13:00:00,11.98,12.0,11.9,11.97,70000.0,8.7155,8.7301,8.6573,8.7082,70000.0
2011-04-04 13:30:00,11.98,11.98,11.87,11.95,76400.0,8.7155,8.7155,8.6355,8.6937,76400.0
2011-04-04 14:00:00,11.96,11.96,11.86,11.9,90600.0,8.701,8.701,8.6282,8.6573,90600.0
2011-04-04 14:30:00,11.91,11.93,11.86,11.87,62600.0,8.6646,8.6791,8.6282,8.6355,62600.0
2011-04-04 15:00:00,11.86,11.86,11.8,11.84,100600.0,8.6282,8.6282,8.5846,8.6137,100600.0
2011-04-04 15:30:00,11.85,11.95,11.84,11.91,161300.0,8.6209,8.6937,8.6137,8.6646,161300.0
2011-04-05 09:30:00,11.82,11.99,11.82,11.98,24000.0,8.5991,8.7228,8.5991,8.7155,24000.0
2011-04-05 10:00:00,11.96,12.07,11.94,12.06,56500.0,8.701,8.781,8.6864,8.7737,56500.0
2011-04-05 10:30:00,12.06,12.15,12.05,12.11,57500.0,8.7737,8.8392,8.7664,8.8101,57500.0
2011-04-05 11:00:00,12.1,12.14,12.06,12.09,50900.0,8.8028,8.8319,8.7737,8.7955,50900.0
2011-04-05 11:30:00,12.09,12.13,12.07,12.12,64700.0,8.7955,8.8246,8.781,8.8174,64700.0
2011-04-05 12:00:00,12.12,12.15,12.11,12.12,47900.0,8.8174,8.8392,8.8101,8.8174,47900.0
2011-04-05 12:30:00,12.11,12.13,12.07,12.12,28000.0,8.8101,8.8246,8.781,8.8174,28000.0
2011-04-05 13:00:00,12.12,12.14,12.09,12.11,36100.0,8.8174,8.8319,8.7955,8.8101,36100.0
2011-04-05 13:30:00,12.11,12.12,12.01,12.01,90000.0,8.8101,8.8174,8.7373,8.7373,90000.0
2011-04-05 14:00:00,12.0,12.03,11.94,11.95,44100.0,8.7301,8.7519,8.6864,8.6937,44100.0
2011-04-05 14:30:00,11.94,12.02,11.94,11.96,100600.0,8.6864,8.7446,8.6864,8.701,100600.0
2011-04-05 15:00:00,11.96,12.0,11.94,11.94,95500.0,8.701,8.7301,8.6864,8.6864,95500.0
2011-04-05 15:30:00,11.95,12.03,11.89,12.02,171100.0,8.6937,8.7519,8.65,8.7446,171100.0
2011-04-06 09:30:00,12.12,12.24,12.02,12.16,53500.0,8.8174,8.9047,8.7446,8.8465,53500.0
2011-04-06 10:00:00,12.16,12.19,12.12,12.16,97100.0,8.8465,8.8683,8.8174,8.8465,97100.0
2011-04-06 10:30:00,12.16,12.19,12.07,12.08,74600.0,8.8465,8.8683,8.781,8.7883,74600.0
2011-04-06 11:00:00,12.08,12.16,12.06,12.15,64600.0,8.7883,8.8465,8.7737,8.8392,64600.0
2011-04-06 11:30:00,12.15,12.16,12.09,12.13,46000.0,8.8392,8.8465,8.7955,8.8246,46000.0
2011-04-06 12:00:00,12.13,12.13,12.06,12.09,36500.0,8.8246,8.8246,8.7737,8.7955,36500.0
2011-04-06 12:30:00,12.09,12.1,12.06,12.09,40600.0,8.7955,8.8028,8.7737,8.7955,40600.0
2011-04-06 13:00:00,12.09,12.09,12.04,12.07,62600.0,8.7955,8.7955,8.7592,8.781,62600.0
2011-04-06 13:30:00,12.07,12.1,12.07,12.08,68600.0,8.781,8.8028,8.781,8.7883,68600.0
2011-04-06 14:00:00,12.09,12.11,12.06,12.07,46500.0,8.7955,8.8101,8.7737,8.781,46500.0
2011-04-06 14:30:00,12.08,12.21,12.07,12.21,146700.0,8.7883,8.8828,8.781,8.8828,146700.0
2011-04-06 15:00:00,12.21,12.23,12.12,12.12,125200.0,8.8828,8.8974,8.8174,8.8174,125200.0
2011-04-06 15:30:00,12.12,12.16,12.1,12.14,329400.0,8.8174,8.8465,8.8028,8.8319,329400.0
2011-04-07 09:30:00,12.12,12.12,11.99,12.07,40300.0,8.8174,8.8174,8.7228,8.781,40300.0
2011-04-07 10:00:00,12.09,12.11,11.95,11.99,73500.0,8.7955,8.8101,8.6937,8.7228,73500.0
2011-04-07 10:30:00,12.01,12.1,11.99,12.06,77300.0,8.7373,8.8028,8.7228,8.7737,77300.0
2011-04-07 11:00:00,12.06,12.09,11.96,11.96,44700.0,8.7737,8.7955,8.701,8.701,44700.0
2011-04-07 11:30:00,11.95,11.96,11.84,11.91,48800.0,8.6937,8.701,8.6137,8.6646,48800.0
2011-04-07 12:00:00,11.9,11.98,11.89,11.97,42100.0,8.6573,8.7155,8.65,8.7082,42100.0
2011-04-07 12:30:00,11.97,12.0,11.96,11.99,21900.0,8.7082,8.7301,8.701,8.7228,21900.0
2011-04-07 13:00:00,11.99,12.0,11.95,11.98,29100.0,8.7228,8.7301,8.6937,8.7155,29100.0
2011-04-07 13:30:00,11.98,12.0,11.94,11.97,41300.0,8.7155,8.7301,8.6864,8.7082,41300.0
2011-04-07 14:00:00,11.97,11.99,11.95,11.96,39400.0,8.7082,8.7228,8.6937,8.701,39400.0
2011-04-07 14:30:00,11.96,12.04,11.95,12.03,42200.0,8.701,8.7592,8.6937,8.7519,42200.0
2011-04-07 15:00:00,12.03,12.04,11.95,11.97,48300.0,8.7519,8.7592,8.6937,8.7082,48300.0
2011-04-07 15:30:00,11.97,12.08,11.96,12.01,161900.0,8.7082,8.7883,8.701,8.7373,161900.0
2011-04-08 09:30:00,12.13,12.13,11.99,11.99,15100.0,8.8246,8.8246,8.7228,8.7228,15100.0
2011-04-08 10:00:00,11.98,12.0,11.92,11.94,97500.0,8.7155,8.7301,8.6719,8.6864,97500.0
2011-04-08 10:30:00,11.94,12.04,11.93,11.98,75700.0,8.6864,8.7592,8.6791,8.7155,75700.0
2011-04-08 11:00:00,11.97,11.99,11.9,11.95,65600.0,8.7082,8.7228,8.6573,8.6937,65600.0
2011-04-08 11:30:00,11.96,12.0,11.93,11.98,41200.0,8.701,8.7301,8.6791,8.7155,41200.0
2011-04-08 12:00:00,11.98,11.98,11.96,11.98,49000.0,8.7155,8.7155,8.701,8.7155,49000.0
2011-04-08 12:30:00,11.98,11.98,11.91,11.92,38800.0,8.7155,8.7155,8.6646,8.6719,38800.0
2011-04-08 13:00:00,11.91,12.0,11.91,12.0,54200.0,8.6646,8.7301,8.6646,8.7301,54200.0
2011-04-08 13:30:00,11.99,12.0,11.93,11.93,17400.0,8.7228,8.7301,8.6791,8.6791,17400.0
2011-04-08 14:00:00,11.92,11.94,11.91,11.93,40800.0,8.6719,8.6864,8.6646,8.6791,40800.0
2011-04-08 14:30:00,11.92,11.95,11.9,11.92,75000.0,8.6719,8.6937,8.6573,8.6719,75000.0
2011-04-08 15:00:00,11.93,11.97,11.91,11.96,67700.0,8.6791,8.7082,8.6646,8.701,67700.0
2011-04-08 15:30:00,11.96,12.06,11.96,12.05,171500.0,8.701,8.7737,8.701,8.7664,171500.0
2011-04-11 09:30:00,12.01,12.12,11.95,12.03,51400.0,8.7373,8.8174,8.6937,8.7519,51400.0
2011-04-11 10:00:00,12.04,12.04,11.89,11.9,37300.0,8.7592,8.7592,8.65,8.6573,37300.0
2011-04-11 10:30:00,11.9,11.93,11.81,11.93,57400.0,8.6573,8.6791,8.5918,8.6791,57400.0
2011-04-11 11:00:00,11.93,11.96,11.91,11.91,22400.0,8.6791,8.701,8.6646,8.6646,22400.0
2011-04-11 11:30:00,11.91,11.97,11.9,11.94,38200.0,8.6646,8.7082,8.6573,8.6864,38200.0
2011-04-11 12:00:00,11.94,11.94,11.86,11.94,28900.0,8.6864,8.6864,8.6282,8.6864,28900.0
2011-04-11 12:30:00,11.94,11.94,11.86,11.93,25900.0,8.6864,8.6864,8.6282,8.6791,25900.0
2011-04-11 13:00:00,11.92,11.98,11.92,11.97,40200.0,8.6719,8.7155,8.6719,8.7082,40200.0
2011-04-11 13:30:00,11.97,11.98,11.89,11.91,23200.0,8.7082,8.7155,8.65,8.6646,23200.0
2011-04-11 14:00:00,11.91,11.96,11.89,11.93,21200.0,8.6646,8.701,8.65,8.6791,21200.0
2011-04-11 14:30:00,11.94,11.95,11.89,11.9,41400.0,8.6864,8.6937,8.65,8.6573,41400.0
2011-04-11 15:00:00,11.91,11.91,11.85,11.9,154600.0,8.6646,8.6646,8.6209,8.6573,154600.0
2011-04-11 15:30:00,11.9,11.96,11.89,11.95,104800.0,8.6573,8.701,8.65,8.6937,104800.0
2011-04-12 09:30:00,11.82,11.99,11.78,11.83,44900.0,8.5991,8.7228,8.57,8.6064,44900.0
2011-04-12 10:00:00,11.85,11.97,11.81,11.96,154200.0,8.6209,8.7082,8.5918,8.701,154200.0
2011-04-12 10:30:00,11.97,11.97,11.89,11.93,39000.0,8.7082,8.7082,8.65,8.6791,39000.0
2011-04-12 11:00:00,11.92,11.96,11.92,11.94,38200.0,8.6719,8.701,8.6719,8.6864,38200.0
2011-04-12 11:30:00,11.94,11.99,11.93,11.94,24800.0,8.6864,8.7228,8.6791,8.6864,24800.0
2011-04-12 12:00:00,11.94,11.96,11.94,11.95,17900.0,8.6864,8.701,8.6864,8.6937,17900.0
2011-04-12 12:30:00,11.95,12.0,11.93,11.94,31000.0,8.6937,8.7301,8.6791,8.6864,31000.0
2011-04-12 13:00:00,11.94,11.95,11.89,11.92,24900.0,8.6864,8.6937,8.65,8.6719,24900.0
2011-04-12 13:30:00,11.92,11.95,11.9,11.92,45900.0,8.6719,8.6937,8.6573,8.6719,45900.0
2011-04-12 14:00:00,11.92,11.95,11.91,11.93,56400.0,8.6719,8.6937,8.6646,8.6791,56400.0
2011-04-12 14:30:00,11.92,11.94,11.9,11.9,28900.0,8.6719,8.6864,8.6573,8.6573,28900.0
2011-04-12 15:00:00,11.9,11.94,11.9,11.91,116900.0,8.6573,8.6864,8.6573,8.6646,116900.0
2011-04-12 15:30:00,11.9,11.93,11.9,11.92,183900.0,8.6573,8.6791,8.6573,8.6719,183900.0
2011-04-13 09:30:00,11.98,12.01,11.9,11.98,40100.0,8.7155,8.7373,8.6573,8.7155,40100.0
2011-04-13 10:00:00,11.99,12.01,11.96,12.0,34400.0,8.7228,8.7373,8.701,8.7301,34400.0
2011-04-13 10:30:00,12.0,12.0,11.91,11.91,36300.0,8.7301,8.7301,8.6646,8.6646,36300.0
2011-04-13 11:00:00,11.91,11.93,11.87,11.87,47800.0,8.6646,8.6791,8.6355,8.6355,47800.0
2011-04-13 11:30:00,11.87,11.96,11.87,11.89,53400.0,8.6355,8.701,8.6355,8.65,53400.0
2011-04-13 12:00:00,11.89,11.98,11.88,11.98,45400.0,8.65,8.7155,8.6428,8.7155,45400.0
2011-04-13 12:30:00,11.97,11.98,11.87,11.95,51200.0,8.7082,8.7155,8.6355,8.6937,51200.0
2011-04-13 13:00:00,11.95,11.97,11.93,11.97,37200.0,8.6937,8.7082,8.6791,8.7082,37200.0
2011-04-13 13:30:00,11.97,11.98,11.93,11.94,42200.0,8.7082,8.7155,8.6791,8.6864,42200.0
2011-04-13 14:00:00,11.93,11.99,11.92,11.97,42100.0,8.6791,8.7228,8.6719,8.7082,42100.0
2011-04-13 14:30:00,11.95,12.0,11.95,11.99,43100.0,8.6937,8.7301,8.6937,8.7228,43100.0
2011-04-13 15:00:00,11.99,12.0,11.95,11.99,60500.0,8.7228,8.7301,8.6937,8.7228,60500.0
2011-04-13 15:30:00,11.99,12.08,11.98,12.07,339400.0,8.7228,8.7883,8.7155,8.781,339400.0
2011-04-14 09:30:00,12.0,12.1,11.92,12.09,95300.0,8.7301,8.8028,8.6719,8.7955,95300.0
2011-04-14 10:00:00,12.09,12.1,12.03,12.1,96600.0,8.7955,8.8028,8.7519,8.8028,96600.0
2011-04-14 10:30:00,12.1,12.11,12.07,12.08,68100.0,8.8028,8.8101,8.781,8.7883,68100.0
2011-04-14 11:00:00,12.08,12.16,12.03,12.16,63300.0,8.7883,8.8465,8.7519,8.8465,63300.0
2011-04-14 11:30:00,12.16,12.43,12.16,12.22,288900.0,8.8465,9.0429,8.8465,8.8901,288900.0
2011-04-14 12:00:00,12.22,12.43,12.21,12.42,112400.0,8.8901,9.0429,8.8828,9.0356,112400.0
2011-04-14 12:30:00,12.42,12.47,12.29,12.39,78800.0,9.0356,9.072,8.941,9.0138,78800.0
2011-04-14 13:00:00,12.39,12.4,12.26,12.3,29700.0,9.0138,9.0211,8.9192,8.9483,29700.0
2011-04-14 13:30:00,12.29,12.39,12.29,12.3,41500.0,8.941,9.0138,8.941,8.9483,41500.0
2011-04-14 14:00:00,12.3,12.4,12.23,12.38,68600.0,8.9483,9.0211,8.8974,9.0065,68600.0
2011-04-14 14:30:00,12.38,12.4,12.3,12.34,86600.0,9.0065,9.0211,8.9483,8.9774,86600.0
2011-04-14 15:00:00,12.34,12.37,12.25,12.26,161200.0,8.9774,8.9992,8.9119,8.9192,161200.0
2011-04-14 15:30:00,12.26,12.33,12.26,12.28,198600.0,8.9192,8.9701,8.9192,8.9338,198600.0
2011-04-15 09:30:00,12.38,12.48,12.16,12.39,186400.0,9.0065,9.0793,8.8465,9.0138,186400.0
2011-04-15 10:00:00,12.39,12.46,12.23,12.25,70500.0,9.0138,9.0647,8.8974,8.9119,70500.0
2011-04-15 10:30:00,12.26,12.3,12.16,12.27,45400.0,8.9192,8.9483,8.8465,8.9265,45400.0
2011-04-15 11:00:00,12.27,12.33,12.19,12.32,52600.0,8.9265,8.9701,8.8683,8.9629,52600.0
2011-04-15 11:30:00,12.32,12.4,12.31,12.38,49100.0,8.9629,9.0211,8.9556,9.0065,49100.0
2011-04-15 12:00:00,12.38,12.45,12.36,12.36,30900.0,9.0065,9.0574,8.992,8.992,30900.0
2011-04-15 12:30:00,12.36,12.4,12.36,12.39,26000.0,8.992,9.0211,8.992,9.0138,26000.0
2011-04-15 13:00:00,12.39,12.4,12.35,12.36,30400.0,9.0138,9.0211,8.9847,8.992,30400.0
2011-04-15 13:30:00,12.36,12.5,12.36,12.49,58400.0,8.992,9.0938,8.992,9.0865,58400.0
2011-04-15 14:00:00,12.48,12.63,12.46,12.61,78000.0,9.0793,9.1884,9.0647,9.1738,78000.0
2011-04-15 14:30:00,12.61,12.63,12.58,12.63,51600.0,9.1738,9.1884,9.152,9.1884,51600.0
2011-04-15 15:00:00,12.62,12.63,12.51,12.53,88700.0,9.1811,9.1884,9.1011,9.1156,88700.0
2011-04-15 15:30:00,12.54,12.54,12.48,12.49,183000.0,9.1229,9.1229,9.0793,9.0865,183000.0
2011-04-18 09:30:00,12.29,12.37,12.18,12.22,65200.0,8.941,8.9992,8.861,8.8901,65200.0
2011-04-18 10:00:00,12.2,12.24,12.1,12.11,52300.0,8.8756,8.9047,8.8028,8.8101,52300.0
2011-04-18 10:30:00,12.1,12.13,12.07,12.09,109400.0,8.8028,8.8246,8.781,8.7955,109400.0
2011-04-18 11:00:00,12.1,12.25,12.08,12.25,36000.0,8.8028,8.9119,8.7883,8.9119,36000.0
2011-04-18 11:30:00,12.24,12.25,12.15,12.15,23800.0,8.9047,8.9119,8.8392,8.8392,23800.0
2011-04-18 12:00:00,12.16,12.18,12.12,12.14,19700.0,8.8465,8.861,8.8174,8.8319,19700.0
2011-04-18 12:30:00,12.15,12.16,12.12,12.14,11500.0,8.8392,8.8465,8.8174,8.8319,11500.0
2011-04-18 13:00:00,12.14,12.18,12.11,12.17,13500.0,8.8319,8.861,8.8101,8.8537,13500.0
2011-04-18 13:30:00,12.18,12.28,12.18,12.27,22000.0,8.861,8.9338,8.861,8.9265,22000.0
2011-04-18 14:00:00,12.26,12.29,12.2,12.27,26600.0,8.9192,8.941,8.8756,8.9265,26600.0
2011-04-18 14:30:00,12.27,12.42,12.25,12.4,63800.0,8.9265,9.0356,8.9119,9.0211,63800.0
2011-04-18 15:00:00,12.4,12.42,12.34,12.36,94900.0,9.0211,9.0356,8.9774,8.992,94900.0
2011-04-18 15:30:00,12.35,12.36,12.29,12.34,157900.0,8.9847,8.992,8.941,8.9774,157900.0
2011-04-19 09:30:00,12.39,12.47,12.32,12.34,36600.0,9.0138,9.072,8.9629,8.9774,36600.0
2011-04-19 10:00:00,12.33,12.42,12.32,12.41,37300.0,8.9701,9.0356,8.9629,9.0283,37300.0
2011-04-19 10:30:00,12.41,12.41,12.32,12.37,25500.0,9.0283,9.0283,8.9629,8.9992,25500.0
2011-04-19 11:00:00,12.37,12.37,12.2,12.2,32300.0,8.9992,8.9992,8.8756,8.8756,32300.0
2011-04-19 11:30:00,12.2,12.25,12.16,12.25,41200.0,8.8756,8.9119,8.8465,8.9119,41200.0
2011-04-19 12:00:00,12.24,12.25,12.18,12.19,20100.0,8.9047,8.9119,8.861,8.8683,20100.0
2011-04-19 12:30:00,12.19,12.29,12.18,12.28,24300.0,8.8683,8.941,8.861,8.9338,24300.0
2011-04-19 13:00:00,12.29,12.35,12.27,12.35,15500.0,8.941,8.9847,8.9265,8.9847,15500.0
2011-04-19 13:30:00,12.35,12.43,12.34,12.41,29300.0,8.9847,9.0429,8.9774,9.0283,29300.0
2011-04-19 14:00:00,12.41,12.47,12.38,12.43,18900.0,9.0283,9.072,9.0065,9.0429,18900.0
2011-04-19 14:30:00,12.42,12.48,12.42,12.42,19200.0,9.0356,9.0793,9.0356,9.0356,19200.0
2011-04-19 15:00:00,12.42,12.5,12.42,12.49,28300.0,9.0356,9.0938,9.0356,9.0865,28300.0
2011-04-19 15:30:00,12.49,12.49,12.38,12.4,91700.0,9.0865,9.0865,9.0065,9.0211,91700.0
2011-04-20 09:30:00,12.59,12.61,12.47,12.5,86000.0,9.1593,9.1738,9.072,9.0938,86000.0
2011-04-20 10:00:00,12.5,12.6,12.46,12.5,97400.0,9.0938,9.1666,9.0647,9.0938,97400.0
2011-04-20 10:30:00,12.51,12.61,12.47,12.59,38400.0,9.1011,9.1738,9.072,9.1593,38400.0
2011-04-20 11:00:00,12.59,12.61,12.57,12.6,49800.0,9.1593,9.1738,9.1447,9.1666,49800.0
2011-04-20 11:30:00,12.6,12.61,12.59,12.6,64600.0,9.1666,9.1738,9.1593,9.1666,64600.0
2011-04-20 12:00:00,12.6,12.61,12.57,12.58,50600.0,9.1666,9.1738,9.1447,9.152,50600.0
2011-04-20 12:30:00,12.58,12.6,12.54,12.54,62100.0,9.152,9.1666,9.1229,9.1229,62100.0
2011-04-20 13:00:00,12.55,12.61,12.51,12.6,171300.0,9.1302,9.1738,9.1011,9.1666,171300.0
2011-04-20 13:30:00,12.6,12.61,12.59,12.6,43900.0,9.1666,9.1738,9.1593,9.1666,43900.0
2011-04-20 14:00:00,12.59,12.63,12.57,12.61,85900.0,9.1593,9.1884,9.1447,9.1738,85900.0
2011-04-20 14:30:00,12.6,12.65,12.59,12.6,205500.0,9.1666,9.2029,9.1593,9.1666,205500.0
2011-04-20 15:00:00,12.61,12.63,12.58,12.6,67800.0,9.1738,9.1884,9.152,9.1666,67800.0
2011-04-20 15:30:00,12.6,12.63,12.58,12.62,190900.0,9.1666,9.1884,9.152,9.1811,190900.0
2011-04-21 09:30:00,12.87,12.91,12.41,12.54,188100.0,9.363,9.3921,9.0283,9.1229,188100.0
2011-04-21 10:00:00,12.54,12.57,12.5,12.52,28400.0,9.1229,9.1447,9.0938,9.1084,28400.0
2011-04-21 10:30:00,12.51,12.64,12.51,12.63,45700.0,9.1011,9.1957,9.1011,9.1884,45700.0
2011-04-21 11:00:00,12.64,12.66,12.6,12.66,47200.0,9.1957,9.2102,9.1666,9.2102,47200.0
2011-04-21 11:30:00,12.67,12.69,12.6,12.6,40400.0,9.2175,9.232,9.1666,9.1666,40400.0
2011-04-21 12:00:00,12.6,12.62,12.59,12.61,24000.0,9.1666,9.1811,9.1593,9.1738,24000.0
2011-04-21 12:30:00,12.6,12.67,12.59,12.62,51600.0,9.1666,9.2175,9.1593,9.1811,51600.0
2011-04-21 13:00:00,12.62,12.62,12.57,12.6,48000.0,9.1811,9.1811,9.1447,9.1666,48000.0
2011-04-21 13:30:00,12.6,12.64,12.57,12.63,23100.0,9.1666,9.1957,9.1447,9.1884,23100.0
2011-04-21 14:00:00,12.63,12.63,12.6,12.62,55100.0,9.1884,9.1884,9.1666,9.1811,55100.0
2011-04-21 14:30:00,12.62,12.63,12.59,12.6,36100.0,9.1811,9.1884,9.1593,9.1666,36100.0
2011-04-21 15:00:00,12.6,12.67,12.59,12.67,70700.0,9.1666,9.2175,9.1593,9.2175,70700.0
2011-04-21 15:30:00,12.68,12.71,12.64,12.66,108800.0,9.2248,9.2466,9.1957,9.2102,108800.0
2011-04-25 09:30:00,12.61,12.61,12.45,12.51,67700.0,9.1738,9.1738,9.0574,9.1011,67700.0
2011-04-25 10:00:00,12.54,12.56,12.44,12.5,20400.0,9.1229,9.1375,9.0502,9.0938,20400.0
2011-04-25 10:30:00,12.5,12.57,12.48,12.5,22300.0,9.0938,9.1447,9.0793,9.0938,22300.0
2011-04-25 11:00:00,12.47,12.55,12.45,12.55,19500.0,9.072,9.1302,9.0574,9.1302,19500.0
2011-04-25 11:30:00,12.56,12.56,12.51,12.52,18500.0,9.1375,9.1375,9.1011,9.1084,18500.0
2011-04-25 12:00:00,12.52,12.54,12.5,12.51,22600.0,9.1084,9.1229,9.0938,9.1011,22600.0
2011-04-25 12:30:00,12.51,12.51,12.45,12.51,94000.0,9.1011,9.1011,9.0574,9.1011,94000.0
2011-04-25 13:00:00,12.51,12.52,12.5,12.51,24900.0,9.1011,9.1084,9.0938,9.1011,24900.0
2011-04-25 13:30:00,12.53,12.67,12.53,12.66,29000.0,9.1156,9.2175,9.1156,9.2102,29000.0
2011-04-25 14:00:00,12.65,12.68,12.62,12.63,27700.0,9.2029,9.2248,9.1811,9.1884,27700.0
2011-04-25 14:30:00,12.63,12.64,12.59,12.6,25600.0,9.1884,9.1957,9.1593,9.1666,25600.0
2011-04-25 15:00:00,12.6,12.61,12.52,12.52,45700.0,9.1666,9.1738,9.1084,9.1084,45700.0
2011-04-25 15:30:00,12.51,12.58,12.49,12.52,226500.0,9.1011,9.152,9.0865,9.1084,226500.0
2011-04-26 09:30:00,12.57,12.6,12.43,12.43,33200.0,9.1447,9.1666,9.0429,9.0429,33200.0
2011-04-26 10:00:00,12.43,12.46,12.39,12.39,39500.0,9.0429,9.0647,9.0138,9.0138,39500.0
2011-04-26 10:30:00,12.4,12.42,12.39,12.4,94200.0,9.0211,9.0356,9.0138,9.0211,94200.0
2011-04-26 11:00:00,12.4,12.51,12.4,12.49,60300.0,9.0211,9.1011,9.0211,9.0865,60300.0
2011-04-26 11:30:00,12.48,12.51,12.45,12.47,174800.0,9.0793,9.1011,9.0574,9.072,174800.0
2011-04-26 12:00:00,12.46,12.47,12.46,12.47,37200.0,9.0647,9.072,9.0647,9.072,37200.0
2011-04-26 12:30:00,12.46,12.47,12.39,12.43,89700.0,9.0647,9.072,9.0138,9.0429,89700.0
2011-04-26 13:00:00,12.43,12.46,12.43,12.45,85600.0,9.0429,9.0647,9.0429,9.0574,85600.0
2011-04-26 13:30:00,12.46,12.49,12.44,12.45,149800.0,9.0647,9.0865,9.0502,9.0574,149800.0
2011-04-26 14:00:00,12.46,12.46,12.44,12.45,165800.0,9.0647,9.0647,9.0502,9.0574,165800.0
2011-04-26 14:30:00,12.45,12.46,12.42,12.45,46300.0,9.0574,9.0647,9.0356,9.0574,46300.0
2011-04-26 15:00:00,12.45,12.46,12.42,12.45,360200.0,9.0574,9.0647,9.0356,9.0574,360200.0
2011-04-26 15:30:00,12.45,12.47,12.41,12.42,269700.0,9.0574,9.072,9.0283,9.0356,269700.0
2011-04-27 09:30:00,12.43,12.5,12.42,12.46,42300.0,9.0429,9.0938,9.0356,9.0647,42300.0
2011-04-27 10:00:00,12.47,12.47,12.43,12.45,120100.0,9.072,9.072,9.0429,9.0574,120100.0
2011-04-27 10:30:00,12.44,12.45,12.41,12.41,161500.0,9.0502,9.0574,9.0283,9.0283,161500.0
2011-04-27 11:00:00,12.4,12.41,12.27,12.28,57200.0,9.0211,9.0283,8.9265,8.9338,57200.0
2011-04-27 11:30:00,12.28,12.28,12.11,12.21,120100.0,8.9338,8.9338,8.8101,8.8828,120100.0
2011-04-27 12:00:00,12.22,12.22,12.17,12.17,16400.0,8.8901,8.8901,8.8537,8.8537,16400.0
2011-04-27 12:30:00,12.18,12.18,12.11,12.11,45400.0,8.861,8.861,8.8101,8.8101,45400.0
2011-04-27 13:00:00,12.12,12.3,12.11,12.27,54400.0,8.8174,8.9483,8.8101,8.9265,54400.0
2011-04-27 13:30:00,12.27,12.3,12.26,12.29,25600.0,8.9265,8.9483,8.9192,8.941,25600.0
2011-04-27 14:00:00,12.3,12.32,12.25,12.29,53100.0,8.9483,8.9629,8.9119,8.941,53100.0
2011-04-27 14:30:00,12.29,12.4,12.29,12.38,71000.0,8.941,9.0211,8.941,9.0065,71000.0
2011-04-27 15:00:00,12.39,12.47,12.37,12.45,143600.0,9.0138,9.072,8.9992,9.0574,143600.0
2011-04-27 15:30:00,12.45,12.46,12.38,12.39,190200.0,9.0574,9.0647,9.0065,9.0138,190200.0
2011-04-28 09:30:00,12.31,12.47,12.28,12.45,44700.0,8.9556,9.072,8.9338,9.0574,44700.0
2011-04-28 10:00:00,12.46,12.58,12.44,12.55,97100.0,9.0647,9.152,9.0502,9.1302,97100.0
2011-04-28 10:30:00,12.54,12.56,12.47,12.5,42900.0,9.1229,9.1375,9.072,9.0938,42900.0
2011-04-28 11:00:00,12.49,12.5,12.42,12.48,40000.0,9.0865,9.0938,9.0356,9.0793,40000.0
2011-04-28 11:30:00,12.47,12.48,12.42,12.44,24000.0,9.072,9.0793,9.0356,9.0502,24000.0
2011-04-28 12:00:00,12.43,12.5,12.39,12.5,39600.0,9.0429,9.0938,9.0138,9.0938,39600.0
2011-04-28 12:30:00,12.49,12.51,12.46,12.5,75700.0,9.0865,9.1011,9.0647,9.0938,75700.0
2011-04-28 13:00:00,12.5,12.51,12.38,12.4,105700.0,9.0938,9.1011,9.0065,9.0211,105700.0
2011-04-28 13:30:00,12.4,12.43,12.38,12.4,27700.0,9.0211,9.0429,9.0065,9.0211,27700.0
2011-04-28 14:00:00,12.4,12.47,12.4,12.47,30400.0,9.0211,9.072,9.0211,9.072,30400.0
2011-04-28 14:30:00,12.47,12.5,12.41,12.41,46600.0,9.072,9.0938,9.0283,9.0283,46600.0
2011-04-28 15:00:00,12.42,12.46,12.41,12.45,63300.0,9.0356,9.0647,9.0283,9.0574,63300.0
2011-04-28 15:30:00,12.45,12.47,12.43,12.44,101800.0,9.0574,9.072,9.0429,9.0502,101800.0
2011-04-29 09:30:00,12.44,12.54,12.39,12.39,73800.0,9.0502,9.1229,9.0138,9.0138,73800.0
2011-04-29 10:00:00,12.4,12.41,12.36,12.38,49500.0,9.0211,9.0283,8.992,9.0065,49500.0
2011-04-29 10:30:00,12.37,12.48,12.35,12.45,61200.0,8.9992,9.0793,8.9847,9.0574,61200.0
2011-04-29 11:00:00,12.45,12.46,12.43,12.46,27200.0,9.0574,9.0647,9.0429,9.0647,27200.0
2011-04-29 11:30:00,12.46,12.47,12.43,12.43,49600.0,9.0647,9.072,9.0429,9.0429,49600.0
2011-04-29 12:00:00,12.44,12.47,12.43,12.46,32600.0,9.0502,9.072,9.0429,9.0647,32600.0
2011-04-29 12:30:00,12.47,12.47,12.44,12.46,20100.0,9.072,9.072,9.0502,9.0647,20100.0
2011-04-29 13:00:00,12.46,12.48,12.45,12.47,62400.0,9.0647,9.0793,9.0574,9.072,62400.0
2011-04-29 13:30:00,12.47,12.48,12.46,12.47,22700.0,9.072,9.0793,9.0647,9.072,22700.0
2011-04-29 14:00:00,12.47,12.47,12.44,12.45,29200.0,9.072,9.072,9.0502,9.0574,29200.0
2011-04-29 14:30:00,12.45,12.48,12.43,12.43,47500.0,9.0574,9.0793,9.0429,9.0429,47500.0
2011-04-29 15:00:00,12.44,12.44,12.38,12.43,80300.0,9.0502,9.0502,9.0065,9.0429,80300.0
2011-04-29 15:30:00,12.43,12.55,12.43,12.52,397700.0,9.0429,9.1302,9.0429,9.1084,397700.0
2011-05-02 09:30:00,12.58,12.64,12.53,12.55,131000.0,9.152,9.1957,9.1156,9.1302,131000.0
2011-05-02 10:00:00,12.55,12.64,12.53,12.59,67000.0,9.1302,9.1957,9.1156,9.1593,67000.0
2011-05-02 10:30:00,12.6,12.65,12.59,12.64,146600.0,9.1666,9.2029,9.1593,9.1957,146600.0
2011-05-02 11:00:00,12.64,12.66,12.59,12.6,86500.0,9.1957,9.2102,9.1593,9.1666,86500.0
2011-05-02 11:30:00,12.59,12.61,12.59,12.61,46400.0,9.1593,9.1738,9.1593,9.1738,46400.0
2011-05-02 12:00:00,12.61,12.63,12.47,12.47,60700.0,9.1738,9.1884,9.072,9.072,60700.0
2011-05-02 12:30:00,12.47,12.61,12.46,12.6,39000.0,9.072,9.1738,9.0647,9.1666,39000.0
2011-05-02 13:00:00,12.59,12.6,12.57,12.6,42000.0,9.1593,9.1666,9.1447,9.1666,42000.0
2011-05-02 13:30:00,12.6,12.61,12.59,12.6,35300.0,9.1666,9.1738,9.1593,9.1666,35300.0
2011-05-02 14:00:00,12.6,12.61,12.57,12.59,57400.0,9.1666,9.1738,9.1447,9.1593,57400.0
2011-05-02 14:30:00,12.59,12.6,12.54,12.56,90500.0,9.1593,9.1666,9.1229,9.1375,90500.0
2011-05-02 15:00:00,12.55,12.58,12.52,12.53,66900.0,9.1302,9.152,9.1084,9.1156,66900.0
2011-05-02 15:30:00,12.52,12.54,12.45,12.45,211700.0,9.1084,9.1229,9.0574,9.0574,211700.0
2011-05-03 09:30:00,12.38,12.52,12.28,12.52,48200.0,9.0065,9.1084,8.9338,9.1084,48200.0
2011-05-03 10:00:00,12.52,12.61,12.39,12.39,57600.0,9.1084,9.1738,9.0138,9.0138,57600.0
2011-05-03 10:30:00,12.4,12.4,12.29,12.31,41100.0,9.0211,9.0211,8.941,8.9556,41100.0
2011-05-03 11:00:00,12.31,12.31,12.2,12.23,77700.0,8.9556,8.9556,8.8756,8.8974,77700.0
2011-05-03 11:30:00,12.24,12.24,12.13,12.14,45100.0,8.9047,8.9047,8.8246,8.8319,45100.0
2011-05-03 12:00:00,12.13,12.15,12.06,12.06,43300.0,8.8246,8.8392,8.7737,8.7737,43300.0
2011-05-03 12:30:00,12.05,12.07,12.01,12.04,49300.0,8.7664,8.781,8.7373,8.7592,49300.0
2011-05-03 13:00:00,12.04,12.04,11.87,11.88,61500.0,8.7592,8.7592,8.6355,8.6428,61500.0
2011-05-03 13:30:00,11.88,11.97,11.86,11.97,74200.0,8.6428,8.7082,8.6282,8.7082,74200.0
2011-05-03 14:00:00,11.97,12.0,11.84,11.97,87300.0,8.7082,8.7301,8.6137,8.7082,87300.0
2011-05-03 14:30:00,11.97,11.98,11.84,11.87,91300.0,8.7082,8.7155,8.6137,8.6355,91300.0
2011-05-03 15:00:00,11.87,11.91,11.84,11.87,93800.0,8.6355,8.6646,8.6137,8.6355,93800.0
2011-05-03 15:30:00,11.87,12.05,11.85,12.04,260700.0,8.6355,8.7664,8.6209,8.7592,260700.0
2011-05-04 09:30:00,12.04,12.1,11.98,11.98,92400.0,8.7592,8.8028,8.7155,8.7155,92400.0
2011-05-04 10:00:00,11.98,12.1,11.93,12.07,58100.0,8.7155,8.8028,8.6791,8.781,58100.0
2011-05-04 10:30:00,12.07,12.1,11.94,11.99,41500.0,8.781,8.8028,8.6864,8.7228,41500.0
2011-05-04 11:00:00,11.99,12.01,11.85,11.93,48200.0,8.7228,8.7373,8.6209,8.6791,48200.0
2011-05-04 11:30:00,11.93,11.97,11.89,11.95,27400.0,8.6791,8.7082,8.65,8.6937,27400.0
2011-05-04 12:00:00,11.96,11.98,11.8,11.8,26100.0,8.701,8.7155,8.5846,8.5846,26100.0
2011-05-04 12:30:00,11.81,11.86,11.79,11.86,25000.0,8.5918,8.6282,8.5773,8.6282,25000.0
2011-05-04 13:00:00,11.86,11.9,11.8,11.8,26900.0,8.6282,8.6573,8.5846,8.5846,26900.0
2011-05-04 13:30:00,11.81,11.91,11.8,11.86,31200.0,8.5918,8.6646,8.5846,8.6282,31200.0
2011-05-04 14:00:00,11.86,11.95,11.78,11.92,31600.0,8.6282,8.6937,8.57,8.6719,31600.0
2011-05-04 14:30:00,11.93,11.93,11.79,11.79,49300.0,8.6791,8.6791,8.5773,8.5773,49300.0
2011-05-04 15:00:00,11.8,11.82,11.74,11.81,59700.0,8.5846,8.5991,8.5409,8.5918,59700.0
2011-05-04 15:30:00,11.81,11.88,11.78,11.87,165300.0,8.5918,8.6428,8.57,8.6355,165300.0
2011-05-05 09:30:00,11.71,11.89,11.7,11.76,27100.0,8.5191,8.65,8.5118,8.5555,27100.0
2011-05-05 10:00:00,11.78,11.84,11.76,11.78,41900.0,8.57,8.6137,8.5555,8.57,41900.0
2011-05-05 10:30:00,11.78,11.91,11.77,11.88,34600.0,8.57,8.6646,8.5627,8.6428,34600.0
2011-05-05 11:00:00,11.88,11.92,11.81,11.83,44000.0,8.6428,8.6719,8.5918,8.6064,44000.0
2011-05-05 11:30:00,11.83,11.99,11.81,11.99,56900.0,8.6064,8.7228,8.5918,8.7228,56900.0
2011-05-05 12:00:00,11.98,12.03,11.98,12.02,48900.0,8.7155,8.7519,8.7155,8.7446,48900.0
2011-05-05 12:30:00,12.0,12.0,11.88,11.89,17200.0,8.7301,8.7301,8.6428,8.65,17200.0
2011-05-05 13:00:00,11.89,11.96,11.87,11.96,29900.0,8.65,8.701,8.6355,8.701,29900.0
2011-05-05 13:30:00,11.96,11.97,11.89,11.93,26600.0,8.701,8.7082,8.65,8.6791,26600.0
2011-05-05 14:00:00,11.93,11.95,11.86,11.95,60200.0,8.6791,8.6937,8.6282,8.6937,60200.0
2011-05-05 14:30:00,11.96,12.02,11.92,11.92,73400.0,8.701,8.7446,8.6719,8.6719,73400.0
2011-05-05 15:00:00,11.91,11.92,11.69,11.73,188200.0,8.6646,8.6719,8.5045,8.5336,188200.0
2011-05-05 15:30:00,11.71,11.95,11.7,11.9,183000.0,8.5191,8.6937,8.5118,8.6573,183000.0
2011-05-06 09:30:00,12.06,12.1,11.97,11.98,32800.0,8.7737,8.8028,8.7082,8.7155,32800.0
2011-05-06 10:00:00,11.99,12.09,11.96,12.06,19800.0,8.7228,8.7955,8.701,8.7737,19800.0
2011-05-06 10:30:00,12.07,12.19,12.06,12.18,35900.0,8.781,8.8683,8.7737,8.861,35900.0
2011-05-06 11:00:00,12.18,12.26,12.16,12.2,45400.0,8.861,8.9192,8.8465,8.8756,45400.0
2011-05-06 11:30:00,12.2,12.22,12.12,12.15,20400.0,8.8756,8.8901,8.8174,8.8392,20400.0
2011-05-06 12:00:00,12.16,12.18,12.08,12.13,18900.0,8.8465,8.861,8.7883,8.8246,18900.0
2011-05-06 12:30:00,12.13,12.17,12.05,12.06,19000.0,8.8246,8.8537,8.7664,8.7737,19000.0
2011-05-06 13:00:00,12.1,12.15,12.01,12.03,19200.0,8.8028,8.8392,8.7373,8.7519,19200.0
2011-05-06 13:30:00,12.04,12.09,11.98,12.0,13800.0,8.7592,8.7955,8.7155,8.7301,13800.0
2011-05-06 14:00:00,11.99,12.05,11.94,11.95,14300.0,8.7228,8.7664,8.6864,8.6937,14300.0
2011-05-06 14:30:00,11.93,11.99,11.88,11.92,39700.0,8.6791,8.7228,8.6428,8.6719,39700.0
2011-05-06 15:00:00,11.91,11.99,11.9,11.94,35400.0,8.6646,8.7228,8.6573,8.6864,35400.0
2011-05-06 15:30:00,11.94,12.06,11.92,11.97,107300.0,8.6864,8.7737,8.6719,8.7082,107300.0
2011-05-09 09:30:00,11.87,11.91,11.76,11.79,22700.0,8.6355,8.6646,8.5555,8.5773,22700.0
2011-05-09 10:00:00,11.78,12.0,11.77,11.96,36200.0,8.57,8.7301,8.5627,8.701,36200.0
2011-05-09 10:30:00,11.96,12.04,11.93,12.04,17600.0,8.701,8.7592,8.6791,8.7592,17600.0
2011-05-09 11:00:00,12.04,12.04,11.97,11.98,11700.0,8.7592,8.7592,8.7082,8.7155,11700.0
2011-05-09 11:30:00,11.98,11.98,11.93,11.94,10700.0,8.7155,8.7155,8.6791,8.6864,10700.0
2011-05-09 12:00:00,11.93,12.05,11.93,12.03,11100.0,8.6791,8.7664,8.6791,8.7519,11100.0
2011-05-09 12:30:00,12.03,12.16,12.03,12.13,26200.0,8.7519,8.8465,8.7519,8.8246,26200.0
2011-05-09 13:00:00,12.13,12.2,12.13,12.17,32700.0,8.8246,8.8756,8.8246,8.8537,32700.0
2011-05-09 13:30:00,12.18,12.2,12.16,12.16,16800.0,8.861,8.8756,8.8465,8.8465,16800.0
2011-05-09 14:00:00,12.17,12.19,12.05,12.06,16500.0,8.8537,8.8683,8.7664,8.7737,16500.0
2011-05-09 14:30:00,12.07,12.08,12.04,12.06,8400.0,8.781,8.7883,8.7592,8.7737,8400.0
2011-05-09 15:00:00,12.06,12.1,12.03,12.05,24000.0,8.7737,8.8028,8.7519,8.7664,24000.0
2011-05-09 15:30:00,12.05,12.09,12.02,12.05,55400.0,8.7664,8.7955,8.7446,8.7664,55400.0
2011-05-10 09:30:00,12.19,12.25,12.13,12.24,20900.0,8.8683,8.9119,8.8246,8.9047,20900.0
2011-05-10 10:00:00,12.24,12.29,12.18,12.29,18100.0,8.9047,8.941,8.861,8.941,18100.0
2011-05-10 10:30:00,12.3,12.34,12.28,12.31,19400.0,8.9483,8.9774,8.9338,8.9556,19400.0
2011-05-10 11:00:00,12.31,12.35,12.27,12.27,17900.0,8.9556,8.9847,8.9265,8.9265,17900.0
2011-05-10 11:30:00,12.28,12.33,12.27,12.29,12200.0,8.9338,8.9701,8.9265,8.941,12200.0
2011-05-10 12:00:00,12.28,12.32,12.28,12.3,11500.0,8.9338,8.9629,8.9338,8.9483,11500.0
2011-05-10 12:30:00,12.3,12.33,12.29,12.31,10100.0,8.9483,8.9701,8.941,8.9556,10100.0
2011-05-10 13:00:00,12.3,12.3,12.24,12.26,14300.0,8.9483,8.9483,8.9047,8.9192,14300.0
2011-05-10 13:30:00,12.25,12.26,12.22,12.25,18200.0,8.9119,8.9192,8.8901,8.9119,18200.0
2011-05-10 14:00:00,12.25,12.31,12.24,12.27,17200.0,8.9119,8.9556,8.9047,8.9265,17200.0
2011-05-10 14:30:00,12.28,12.32,12.27,12.31,16900.0,8.9338,8.9629,8.9265,8.9556,16900.0
2011-05-10 15:00:00,12.32,12.4,12.31,12.39,26100.0,8.9629,9.0211,8.9556,9.0138,26100.0
2011-05-10 15:30:00,12.39,12.44,12.37,12.4,109200.0,9.0138,9.0502,8.9992,9.0211,109200.0
2011-05-11 09:30:00,12.39,12.43,12.29,12.29,13600.0,9.0138,9.0429,8.941,8.941,13600.0
2011-05-11 10:00:00,12.29,12.31,12.26,12.27,11800.0,8.941,8.9556,8.9192,8.9265,11800.0
2011-05-11 10:30:00,12.26,12.26,12.14,12.16,18500.0,8.9192,8.9192,8.8319,8.8465,18500.0
2011-05-11 11:00:00,12.16,12.19,12.11,12.17,12600.0,8.8465,8.8683,8.8101,8.8537,12600.0
2011-05-11 11:30:00,12.17,12.19,12.08,12.09,13600.0,8.8537,8.8683,8.7883,8.7955,13600.0
2011-05-11 12:00:00,12.06,12.07,11.93,11.98,33600.0,8.7737,8.781,8.6791,8.7155,33600.0
2011-05-11 12:30:00,11.96,12.05,11.93,11.96,19600.0,8.701,8.7664,8.6791,8.701,19600.0
2011-05-11 13:00:00,11.97,11.98,11.91,11.91,24100.0,8.7082,8.7155,8.6646,8.6646,24100.0
2011-05-11 13:30:00,11.92,12.02,11.85,12.0,35800.0,8.6719,8.7446,8.6209,8.7301,35800.0
2011-05-11 14:00:00,12.0,12.01,11.9,11.91,26300.0,8.7301,8.7373,8.6573,8.6646,26300.0
2011-05-11 14:30:00,11.91,11.95,11.88,11.89,22400.0,8.6646,8.6937,8.6428,8.65,22400.0
2011-05-11 15:00:00,11.89,11.93,11.85,11.89,32900.0,8.65,8.6791,8.6209,8.65,32900.0
2011-05-11 15:30:00,11.89,11.9,11.81,11.83,115900.0,8.65,8.6573,8.5918,8.6064,115900.0
2011-05-12 09:30:00,11.81,11.81,11.65,11.73,39300.0,8.5918,8.5918,8.4754,8.5336,39300.0
2011-05-12 10:00:00,11.76,11.89,11.7,11.83,27500.0,8.5555,8.65,8.5118,8.6064,27500.0
2011-05-12 10:30:00,11.84,11.87,11.75,11.76,14100.0,8.6137,8.6355,8.5482,8.5555,14100.0
2011-05-12 11:00:00,11.76,11.93,11.71,11.92,25100.0,8.5555,8.6791,8.5191,8.6719,25100.0
2011-05-12 11:30:00,11.92,12.02,11.91,11.98,18800.0,8.6719,8.7446,8.6646,8.7155,18800.0
2011-05-12 12:00:00,11.97,12.01,11.95,11.99,13700.0,8.7082,8.7373,8.6937,8.7228,13700.0
2011-05-12 12:30:00,11.99,11.99,11.9,11.98,38800.0,8.7228,8.7228,8.6573,8.7155,38800.0
2011-05-12 13:00:00,11.98,12.01,11.95,12.0,81500.0,8.7155,8.7373,8.6937,8.7301,81500.0
2011-05-12 13:30:00,11.99,12.0,11.92,11.97,31800.0,8.7228,8.7301,8.6719,8.7082,31800.0
2011-05-12 14:00:00,11.97,12.02,11.93,11.98,38900.0,8.7082,8.7446,8.6791,8.7155,38900.0
2011-05-12 14:30:00,11.96,12.02,11.93,11.95,101800.0,8.701,8.7446,8.6791,8.6937,101800.0
2011-05-12 15:00:00,11.95,12.01,11.92,11.92,25200.0,8.6937,8.7373,8.6719,8.6719,25200.0
2011-05-12 15:30:00,11.92,12.02,11.91,12.01,85200.0,8.6719,8.7446,8.6646,8.7373,85200.0
2011-05-13 09:30:00,12.03,12.1,11.92,11.96,17200.0,8.7519,8.8028,8.6719,8.701,17200.0
2011-05-13 10:00:00,11.96,11.97,11.9,11.93,30400.0,8.701,8.7082,8.6573,8.6791,30400.0
2011-05-13 10:30:00,11.94,12.02,11.93,11.95,75200.0,8.6864,8.7446,8.6791,8.6937,75200.0
2011-05-13 11:00:00,11.95,11.97,11.89,11.97,83200.0,8.6937,8.7082,8.65,8.7082,83200.0
2011-05-13 11:30:00,11.95,11.98,11.91,11.91,59700.0,8.6937,8.7155,8.6646,8.6646,59700.0
2011-05-13 12:00:00,11.91,11.95,11.88,11.92,99900.0,8.6646,8.6937,8.6428,8.6719,99900.0
2011-05-13 12:30:00,11.92,11.96,11.89,11.92,34100.0,8.6719,8.701,8.65,8.6719,34100.0
2011-05-13 13:00:00,11.91,11.95,11.89,11.9,27400.0,8.6646,8.6937,8.65,8.6573,27400.0
2011-05-13 13:30:00,11.91,11.93,11.86,11.89,63600.0,8.6646,8.6791,8.6282,8.65,63600.0
2011-05-13 14:00:00,11.88,11.95,11.86,11.9,30600.0,8.6428,8.6937,8.6282,8.6573,30600.0
2011-05-13 14:30:00,11.9,11.91,11.83,11.85,31400.0,8.6573,8.6646,8.6064,8.6209,31400.0
2011-05-13 15:00:00,11.85,11.86,11.79,11.81,43600.0,8.6209,8.6282,8.5773,8.5918,43600.0
2011-05-13 15:30:00,11.81,11.84,11.77,11.78,60800.0,8.5918,8.6137,8.5627,8.57,60800.0
2011-05-16 09:30:00,11.71,11.77,11.65,11.73,23800.0,8.5191,8.5627,8.4754,8.5336,23800.0
2011-05-16 10:00:00,11.74,11.86,11.74,11.8,21800.0,8.5409,8.6282,8.5409,8.5846,21800.0
2011-05-16 10:30:00,11.82,11.91,11.8,11.82,25100.0,8.5991,8.6646,8.5846,8.5991,25100.0
2011-05-16 11:00:00,11.82,11.85,11.74,11.74,24400.0,8.5991,8.6209,8.5409,8.5409,24400.0
2011-05-16 11:30:00,11.74,11.77,11.65,11.7,32400.0,8.5409,8.5627,8.4754,8.5118,32400.0
2011-05-16 12:00:00,11.69,11.71,11.64,11.67,25400.0,8.5045,8.5191,8.4681,8.49,25400.0
2011-05-16 12:30:00,11.68,11.69,11.59,11.6,50100.0,8.4972,8.5045,8.4318,8.439,50100.0
2011-05-16 13:00:00,11.6,11.61,11.55,11.6,43900.0,8.439,8.4463,8.4027,8.439,43900.0
2011-05-16 13:30:00,11.61,11.66,11.61,11.61,16100.0,8.4463,8.4827,8.4463,8.4463,16100.0
2011-05-16 14:00:00,11.6,11.65,11.55,11.56,26100.0,8.439,8.4754,8.4027,8.4099,26100.0
2011-05-16 14:30:00,11.56,11.61,11.54,11.55,38400.0,8.4099,8.4463,8.3954,8.4027,38400.0
2011-05-16 15:00:00,11.54,11.55,11.49,11.49,53400.0,8.3954,8.4027,8.359,8.359,53400.0
2011-05-16 15:30:00,11.5,11.5,11.39,11.42,141400.0,8.3663,8.3663,8.2863,8.3081,141400.0
2011-05-17 09:30:00,11.3,11.48,11.25,11.45,60800.0,8.2208,8.3517,8.1844,8.3299,60800.0
2011-05-17 10:00:00,11.44,11.54,11.43,11.5,48900.0,8.3226,8.3954,8.3154,8.3663,48900.0
2011-05-17 10:30:00,11.49,11.49,11.41,11.43,49000.0,8.359,8.359,8.3008,8.3154,49000.0
2011-05-17 11:00:00,11.43,11.49,11.38,11.45,38300.0,8.3154,8.359,8.279,8.3299,38300.0
2011-05-17 11:30:00,11.46,11.47,11.4,11.42,44100.0,8.3372,8.3445,8.2935,8.3081,44100.0
2011-05-17 12:00:00,11.42,11.52,11.42,11.46,24700.0,8.3081,8.3808,8.3081,8.3372,24700.0
2011-05-17 12:30:00,11.46,11.54,11.44,11.46,16800.0,8.3372,8.3954,8.3226,8.3372,16800.0
2011-05-17 13:00:00,11.48,11.51,11.46,11.48,21100.0,8.3517,8.3736,8.3372,8.3517,21100.0
2011-05-17 13:30:00,11.49,11.51,11.47,11.48,21900.0,8.359,8.3736,8.3445,8.3517,21900.0
2011-05-17 14:00:00,11.48,11.52,11.46,11.48,36300.0,8.3517,8.3808,8.3372,8.3517,36300.0
2011-05-17 14:30:00,11.48,11.58,11.46,11.57,41300.0,8.3517,8.4245,8.3372,8.4172,41300.0
2011-05-17 15:00:00,11.56,11.59,11.54,11.54,52500.0,8.4099,8.4318,8.3954,8.3954,52500.0
2011-05-17 15:30:00,11.54,11.58,11.48,11.52,91700.0,8.3954,8.4245,8.3517,8.3808,91700.0
2011-05-18 09:30:00,11.57,11.63,11.43,11.48,22900.0,8.4172,8.4609,8.3154,8.3517,22900.0
2011-05-18 10:00:00,11.47,11.54,11.46,11.47,17100.0,8.3445,8.3954,8.3372,8.3445,17100.0
2011-05-18 10:30:00,11.48,11.56,11.47,11.56,21900.0,8.3517,8.4099,8.3445,8.4099,21900.0
2011-05-18 11:00:00,11.54,11.61,11.54,11.59,19500.0,8.3954,8.4463,8.3954,8.4318,19500.0
2011-05-18 11:30:00,11.59,11.65,11.58,11.6,20000.0,8.4318,8.4754,8.4245,8.439,20000.0
2011-05-18 12:00:00,11.61,11.66,11.57,11.6,21500.0,8.4463,8.4827,8.4172,8.439,21500.0
2011-05-18 12:30:00,11.6,11.64,11.6,11.61,19700.0,8.439,8.4681,8.439,8.4463,19700.0
2011-05-18 13:00:00,11.6,11.65,11.59,11.62,26000.0,8.439,8.4754,8.4318,8.4536,26000.0
2011-05-18 13:30:00,11.62,11.66,11.61,11.64,19500.0,8.4536,8.4827,8.4463,8.4681,19500.0
2011-05-18 14:00:00,11.64,11.68,11.61,11.65,26700.0,8.4681,8.4972,8.4463,8.4754,26700.0
2011-05-18 14:30:00,11.65,11.68,11.61,11.62,39600.0,8.4754,8.4972,8.4463,8.4536,39600.0
2011-05-18 15:00:00,11.61,11.69,11.61,11.67,28300.0,8.4463,8.5045,8.4463,8.49,28300.0
2011-05-18 15:30:00,11.66,11.7,11.65,11.67,105500.0,8.4827,8.5118,8.4754,8.49,105500.0
2011-05-19 09:30:00,11.81,11.94,11.67,11.9,33700.0,8.5918,8.6864,8.49,8.6573,33700.0
2011-05-19 10:00:00,11.89,11.9,11.79,11.89,23700.0,8.65,8.6573,8.5773,8.65,23700.0
2011-05-19 10:30:00,11.86,11.95,11.85,11.89,81400.0,8.6282,8.6937,8.6209,8.65,81400.0
2011-05-19 11:00:00,11.89,11.9,11.74,11.8,35300.0,8.65,8.6573,8.5409,8.5846,35300.0
2011-05-19 11:30:00,11.8,11.83,11.74,11.74,22200.0,8.5846,8.6064,8.5409,8.5409,22200.0
2011-05-19 12:00:00,11.74,11.85,11.73,11.82,17600.0,8.5409,8.6209,8.5336,8.5991,17600.0
2011-05-19 12:30:00,11.83,11.89,11.81,11.86,9300.0,8.6064,8.65,8.5918,8.6282,9300.0
2011-05-19 13:00:00,11.87,11.89,11.81,11.87,16800.0,8.6355,8.65,8.5918,8.6355,16800.0
2011-05-19 13:30:00,11.88,11.89,11.83,11.89,12100.0,8.6428,8.65,8.6064,8.65,12100.0
2011-05-19 14:00:00,11.89,11.89,11.79,11.79,15800.0,8.65,8.65,8.5773,8.5773,15800.0
2011-05-19 14:30:00,11.79,11.82,11.75,11.81,25300.0,8.5773,8.5991,8.5482,8.5918,25300.0
2011-05-19 15:00:00,11.81,11.89,11.8,11.88,94600.0,8.5918,8.65,8.5846,8.6428,94600.0
2011-05-19 15:30:00,11.88,11.96,11.84,11.94,143400.0,8.6428,8.701,8.6137,8.6864,143400.0
2011-05-20 09:30:00,11.84,11.93,11.71,11.71,63100.0,8.6137,8.6791,8.5191,8.5191,63100.0
2011-05-20 10:00:00,11.73,11.82,11.64,11.82,91200.0,8.5336,8.5991,8.4681,8.5991,91200.0
2011-05-20 10:30:00,11.81,11.81,11.75,11.75,59200.0,8.5918,8.5918,8.5482,8.5482,59200.0
2011-05-20 11:00:00,11.75,11.85,11.75,11.8,27100.0,8.5482,8.6209,8.5482,8.5846,27100.0
2011-05-20 11:30:00,11.81,11.84,11.77,11.77,32400.0,8.5918,8.6137,8.5627,8.5627,32400.0
2011-05-20 12:00:00,11.77,11.86,11.77,11.82,38300.0,8.5627,8.6282,8.5627,8.5991,38300.0
2011-05-20 12:30:00,11.83,11.87,11.8,11.8,13700.0,8.6064,8.6355,8.5846,8.5846,13700.0
2011-05-20 13:00:00,11.8,11.83,11.8,11.8,30700.0,8.5846,8.6064,8.5846,8.5846,30700.0
2011-05-20 13:30:00,11.82,11.88,11.82,11.86,23700.0,8.5991,8.6428,8.5991,8.6282,23700.0
2011-05-20 14:00:00,11.87,11.87,11.85,11.85,13400.0,8.6355,8.6355,8.6209,8.6209,13400.0
2011-05-20 14:30:00,11.85,11.91,11.85,11.88,80200.0,8.6209,8.6646,8.6209,8.6428,80200.0
2011-05-20 15:00:00,11.88,11.88,11.76,11.77,35600.0,8.6428,8.6428,8.5555,8.5627,35600.0
2011-05-20 15:30:00,11.77,11.81,11.75,11.76,99700.0,8.5627,8.5918,8.5482,8.5555,99700.0
2011-05-23 09:30:00,11.54,11.68,11.44,11.62,52800.0,8.3954,8.4972,8.3226,8.4536,52800.0
2011-05-23 10:00:00,11.6,11.62,11.54,11.56,28700.0,8.439,8.4536,8.3954,8.4099,28700.0
2011-05-23 10:30:00,11.57,11.64,11.57,11.61,42500.0,8.4172,8.4681,8.4172,8.4463,42500.0
2011-05-23 11:00:00,11.61,11.62,11.6,11.61,16500.0,8.4463,8.4536,8.439,8.4463,16500.0
2011-05-23 11:30:00,11.61,11.62,11.6,11.62,32100.0,8.4463,8.4536,8.439,8.4536,32100.0
2011-05-23 12:00:00,11.62,11.63,11.59,11.62,12000.0,8.4536,8.4609,8.4318,8.4536,12000.0
2011-05-23 12:30:00,11.63,11.64,11.6,11.61,10700.0,8.4609,8.4681,8.439,8.4463,10700.0
2011-05-23 13:00:00,11.61,11.62,11.6,11.6,23400.0,8.4463,8.4536,8.439,8.439,23400.0
2011-05-23 13:30:00,11.61,11.65,11.61,11.65,18000.0,8.4463,8.4754,8.4463,8.4754,18000.0
2011-05-23 14:00:00,11.64,11.68,11.63,11.65,16000.0,8.4681,8.4972,8.4609,8.4754,16000.0
2011-05-23 14:30:00,11.66,11.74,11.65,11.68,26200.0,8.4827,8.5409,8.4754,8.4972,26200.0
2011-05-23 15:00:00,11.68,11.76,11.68,11.74,37700.0,8.4972,8.5555,8.4972,8.5409,37700.0
2011-05-23 15:30:00,11.75,11.75,11.7,11.71,95700.0,8.5482,8.5482,8.5118,8.5191,95700.0
2011-05-24 09:30:00,11.72,11.77,11.68,11.75,28300.0,8.5263,8.5627,8.4972,8.5482,28300.0
2011-05-24 10:00:00,11.76,11.85,11.72,11.72,70800.0,8.5555,8.6209,8.5263,8.5263,70800.0
2011-05-24 10:30:00,11.73,11.73,11.65,11.66,31500.0,8.5336,8.5336,8.4754,8.4827,31500.0
2011-05-24 11:00:00,11.66,11.73,11.66,11.67,19100.0,8.4827,8.5336,8.4827,8.49,19100.0
2011-05-24 11:30:00,11.68,11.74,11.68,11.7,32500.0,8.4972,8.5409,8.4972,8.5118,32500.0
2011-05-24 12:00:00,11.7,11.75,11.7,11.73,57300.0,8.5118,8.5482,8.5118,8.5336,57300.0
2011-05-24 12:30:00,11.73,11.74,11.7,11.7,37100.0,8.5336,8.5409,8.5118,8.5118,37100.0
2011-05-24 13:00:00,11.7,11.7,11.54,11.6,45000.0,8.5118,8.5118,8.3954,8.439,45000.0
2011-05-24 13:30:00,11.6,11.69,11.6,11.69,24700.0,8.439,8.5045,8.439,8.5045,24700.0
2011-05-24 14:00:00,11.69,11.82,11.69,11.82,28000.0,8.5045,8.5991,8.5045,8.5991,28000.0
2011-05-24 14:30:00,11.81,11.83,11.77,11.8,18400.0,8.5918,8.6064,8.5627,8.5846,18400.0
2011-05-24 15:00:00,11.8,11.83,11.77,11.77,76900.0,8.5846,8.6064,8.5627,8.5627,76900.0
2011-05-24 15:30:00,11.77,11.78,11.71,11.73,126800.0,8.5627,8.57,8.5191,8.5336,126800.0
2011-05-25 09:30:00,11.69,11.74,11.64,11.67,19200.0,8.5045,8.5409,8.4681,8.49,19200.0
2011-05-25 10:00:00,11.63,11.66,11.55,11.61,16800.0,8.4609,8.4827,8.4027,8.4463,16800.0
2011-05-25 10:30:00,11.6,11.74,11.6,11.63,29300.0,8.439,8.5409,8.439,8.4609,29300.0
2011-05-25 11:00:00,11.63,11.72,11.63,11.72,21200.0,8.4609,8.5263,8.4609,8.5263,21200.0
2011-05-25 11:30:00,11.71,11.82,11.69,11.74,70700.0,8.5191,8.5991,8.5045,8.5409,70700.0
2011-05-25 12:00:00,11.75,11.8,11.74,11.8,14500.0,8.5482,8.5846,8.5409,8.5846,14500.0
2011-05-25 12:30:00,11.81,11.85,11.77,11.83,15900.0,8.5918,8.6209,8.5627,8.6064,15900.0
2011-05-25 13:00:00,11.82,11.85,11.8,11.81,14600.0,8.5991,8.6209,8.5846,8.5918,14600.0
2011-05-25 13:30:00,11.81,11.91,11.81,11.85,26300.0,8.5918,8.6646,8.5918,8.6209,26300.0
2011-05-25 14:00:00,11.84,11.93,11.83,11.91,20500.0,8.6137,8.6791,8.6064,8.6646,20500.0
2011-05-25 14:30:00,11.92,11.95,11.88,11.93,9400.0,8.6719,8.6937,8.6428,8.6791,9400.0
2011-05-25 15:00:00,11.93,11.95,11.88,11.9,73200.0,8.6791,8.6937,8.6428,8.6573,73200.0
2011-05-25 15:30:00,11.9,11.91,11.85,11.88,107300.0,8.6573,8.6646,8.6209,8.6428,107300.0
2011-05-26 09:30:00,11.75,12.0,11.75,11.93,181600.0,8.5482,8.7301,8.5482,8.6791,181600.0
2011-05-26 10:00:00,11.91,11.98,11.9,11.92,28400.0,8.6646,8.7155,8.6573,8.6719,28400.0
2011-05-26 10:30:00,11.93,12.01,11.9,11.91,32800.0,8.6791,8.7373,8.6573,8.6646,32800.0
2011-05-26 11:00:00,11.93,12.01,11.9,12.01,37900.0,8.6791,8.7373,8.6573,8.7373,37900.0
2011-05-26 11:30:00,12.01,12.01,11.94,11.99,53700.0,8.7373,8.7373,8.6864,8.7228,53700.0
2011-05-26 12:00:00,11.98,11.99,11.96,11.99,23100.0,8.7155,8.7228,8.701,8.7228,23100.0
2011-05-26 12:30:00,11.99,12.01,11.98,11.99,44000.0,8.7228,8.7373,8.7155,8.7228,44000.0
2011-05-26 13:00:00,11.99,12.02,11.98,12.0,30500.0,8.7228,8.7446,8.7155,8.7301,30500.0
2011-05-26 13:30:00,11.99,12.01,11.98,12.0,84100.0,8.7228,8.7373,8.7155,8.7301,84100.0
2011-05-26 14:00:00,12.0,12.04,11.98,12.03,25000.0,8.7301,8.7592,8.7155,8.7519,25000.0
2011-05-26 14:30:00,12.03,12.05,12.0,12.02,53200.0,8.7519,8.7664,8.7301,8.7446,53200.0
2011-05-26 15:00:00,12.02,12.05,11.99,12.04,49100.0,8.7446,8.7664,8.7228,8.7592,49100.0
2011-05-26 15:30:00,12.04,12.11,12.01,12.03,137500.0,8.7592,8.8101,8.7373,8.7519,137500.0
2011-05-27 09:30:00,12.1,12.16,12.04,12.1,17900.0,8.8028,8.8465,8.7592,8.8028,17900.0
2011-05-27 10:00:00,12.09,12.2,12.03,12.19,23800.0,8.7955,8.8756,8.7519,8.8683,23800.0
2011-05-27 10:30:00,12.18,12.2,12.13,12.18,13800.0,8.861,8.8756,8.8246,8.861,13800.0
2011-05-27 11:00:00,12.17,12.24,12.14,12.23,24700.0,8.8537,8.9047,8.8319,8.8974,24700.0
2011-05-27 11:30:00,12.23,12.26,12.18,12.24,24900.0,8.8974,8.9192,8.861,8.9047,24900.0
2011-05-27 12:00:00,12.23,12.23,12.18,12.2,8400.0,8.8974,8.8974,8.861,8.8756,8400.0
2011-05-27 12:30:00,12.21,12.24,12.18,12.2,20900.0,8.8828,8.9047,8.861,8.8756,20900.0
2011-05-27 13:00:00,12.2,12.24,12.16,12.19,16500.0,8.8756,8.9047,8.8465,8.8683,16500.0
2011-05-27 13:30:00,12.19,12.22,12.16,12.22,10700.0,8.8683,8.8901,8.8465,8.8901,10700.0
2011-05-27 14:00:00,12.22,12.24,12.17,12.21,41400.0,8.8901,8.9047,8.8537,8.8828,41400.0
2011-05-27 14:30:00,12.21,12.24,12.15,12.17,27400.0,8.8828,8.9047,8.8392,8.8537,27400.0
2011-05-27 15:00:00,12.17,12.23,12.16,12.22,28500.0,8.8537,8.8974,8.8465,8.8901,28500.0
2011-05-27 15:30:00,12.22,12.27,12.19,12.23,110800.0,8.8901,8.9265,8.8683,8.8974,110800.0
2011-05-31 09:30:00,12.37,12.46,12.32,12.41,179300.0,8.9992,9.0647,8.9629,9.0283,179300.0
2011-05-31 10:00:00,12.41,12.43,12.38,12.42,21200.0,9.0283,9.0429,9.0065,9.0356,21200.0
2011-05-31 10:30:00,12.42,12.46,12.4,12.45,24300.0,9.0356,9.0647,9.0211,9.0574,24300.0
2011-05-31 11:00:00,12.45,12.48,12.41,12.43,33000.0,9.0574,9.0793,9.0283,9.0429,33000.0
2011-05-31 11:30:00,12.43,12.49,12.43,12.43,27800.0,9.0429,9.0865,9.0429,9.0429,27800.0
2011-05-31 12:00:00,12.43,12.48,12.38,12.45,24700.0,9.0429,9.0793,9.0065,9.0574,24700.0
2011-05-31 12:30:00,12.45,12.46,12.36,12.41,83100.0,9.0574,9.0647,8.992,9.0283,83100.0
2011-05-31 13:00:00,12.41,12.49,12.41,12.45,20100.0,9.0283,9.0865,9.0283,9.0574,20100.0
2011-05-31 13:30:00,12.46,12.49,12.4,12.44,28300.0,9.0647,9.0865,9.0211,9.0502,28300.0
2011-05-31 14:00:00,12.44,12.47,12.41,12.41,28300.0,9.0502,9.072,9.0283,9.0283,28300.0
2011-05-31 14:30:00,12.41,12.47,12.4,12.46,28400.0,9.0283,9.072,9.0211,9.0647,28400.0
2011-05-31 15:00:00,12.45,12.46,12.41,12.45,39900.0,9.0574,9.0647,9.0283,9.0574,39900.0
2011-05-31 15:30:00,12.46,12.58,12.44,12.58,184700.0,9.0647,9.152,9.0502,9.152,184700.0
2011-06-01 09:30:00,12.08,12.11,12.02,12.07,350600.0,8.7883,8.8101,8.7446,8.781,350600.0
2011-06-01 10:00:00,12.07,12.09,11.95,12.0,214700.0,8.781,8.7955,8.6937,8.7301,214700.0
2011-06-01 10:30:00,12.0,12.03,11.94,11.95,366900.0,8.7301,8.7519,8.6864,8.6937,366900.0
2011-06-01 11:00:00,11.96,11.96,11.69,11.81,386400.0,8.701,8.701,8.5045,8.5918,386400.0
2011-06-01 11:30:00,11.81,11.84,11.75,11.82,125400.0,8.5918,8.6137,8.5482,8.5991,125400.0
2011-06-01 12:00:00,11.82,12.03,11.82,12.0,324300.0,8.5991,8.7519,8.5991,8.7301,324300.0
2011-06-01 12:30:00,12.0,12.04,11.88,11.9,166700.0,8.7301,8.7592,8.6428,8.6573,166700.0
2011-06-01 13:00:00,11.9,11.97,11.82,11.86,141500.0,8.6573,8.7082,8.5991,8.6282,141500.0
2011-06-01 13:30:00,11.86,11.89,11.8,11.86,122800.0,8.6282,8.65,8.5846,8.6282,122800.0
2011-06-01 14:00:00,11.85,11.86,11.8,11.81,120000.0,8.6209,8.6282,8.5846,8.5918,120000.0
2011-06-01 14:30:00,11.81,11.87,11.8,11.85,180000.0,8.5918,8.6355,8.5846,8.6209,180000.0
2011-06-01 15:00:00,11.85,11.86,11.8,11.8,308500.0,8.6209,8.6282,8.5846,8.5846,308500.0
2011-06-01 15:30:00,11.8,11.9,11.8,11.83,576300.0,8.5846,8.6573,8.5846,8.6064,576300.0
2011-06-02 09:30:00,11.84,11.99,11.81,11.82,92100.0,8.6137,8.7228,8.5918,8.5991,92100.0
2011-06-02 10:00:00,11.82,11.83,11.65,11.73,59800.0,8.5991,8.6064,8.4754,8.5336,59800.0
2011-06-02 10:30:00,11.74,11.84,11.71,11.76,40500.0,8.5409,8.6137,8.5191,8.5555,40500.0
2011-06-02 11:00:00,11.75,11.81,11.67,11.7,58800.0,8.5482,8.5918,8.49,8.5118,58800.0
2011-06-02 11:30:00,11.7,11.74,11.69,11.71,71700.0,8.5118,8.5409,8.5045,8.5191,71700.0
2011-06-02 12:00:00,11.7,11.75,11.68,11.73,51000.0,8.5118,8.5482,8.4972,8.5336,51000.0
2011-06-02 12:30:00,11.73,11.8,11.7,11.75,39600.0,8.5336,8.5846,8.5118,8.5482,39600.0
2011-06-02 13:00:00,11.76,11.81,11.76,11.81,71000.0,8.5555,8.5918,8.5555,8.5918,71000.0
2011-06-02 13:30:00,11.8,11.83,11.78,11.83,37400.0,8.5846,8.6064,8.57,8.6064,37400.0
2011-06-02 14:00:00,11.83,11.89,11.82,11.88,86600.0,8.6064,8.65,8.5991,8.6428,86600.0
2011-06-02 14:30:00,11.89,11.94,11.85,11.93,66400.0,8.65,8.6864,8.6209,8.6791,66400.0
2011-06-02 15:00:00,11.94,11.94,11.88,11.88,74300.0,8.6864,8.6864,8.6428,8.6428,74300.0
2011-06-02 15:30:00,11.88,11.91,11.82,11.86,424400.0,8.6428,8.6646,8.5991,8.6282,424400.0
2011-06-03 09:30:00,11.62,11.69,11.09,11.6,128500.0,8.4536,8.5045,8.068,8.439,128500.0
2011-06-03 10:00:00,11.59,11.66,11.53,11.64,140000.0,8.4318,8.4827,8.3881,8.4681,140000.0
2011-06-03 10:30:00,11.66,11.77,11.65,11.71,100600.0,8.4827,8.5627,8.4754,8.5191,100600.0
2011-06-03 11:00:00,11.71,11.74,11.67,11.68,63600.0,8.5191,8.5409,8.49,8.4972,63600.0
2011-06-03 11:30:00,11.67,11.71,11.64,11.65,92400.0,8.49,8.5191,8.4681,8.4754,92400.0
2011-06-03 12:00:00,11.66,11.76,11.65,11.71,43000.0,8.4827,8.5555,8.4754,8.5191,43000.0
2011-06-03 12:30:00,11.7,11.77,11.69,11.72,33900.0,8.5118,8.5627,8.5045,8.5263,33900.0
2011-06-03 13:00:00,11.72,11.73,11.69,11.71,26200.0,8.5263,8.5336,8.5045,8.5191,26200.0
2011-06-03 13:30:00,11.71,11.8,11.71,11.8,35500.0,8.5191,8.5846,8.5191,8.5846,35500.0
2011-06-03 14:00:00,11.79,11.81,11.76,11.78,277100.0,8.5773,8.5918,8.5555,8.57,277100.0
2011-06-03 14:30:00,11.77,11.79,11.72,11.72,41300.0,8.5627,8.5773,8.5263,8.5263,41300.0
2011-06-03 15:00:00,11.71,11.72,11.64,11.68,67400.0,8.5191,8.5263,8.4681,8.4972,67400.0
2011-06-03 15:30:00,11.68,11.74,11.68,11.72,141200.0,8.4972,8.5409,8.4972,8.5263,141200.0
2011-06-06 09:30:00,11.61,11.82,11.58,11.6,71900.0,8.4463,8.5991,8.4245,8.439,71900.0
2011-06-06 10:00:00,11.6,11.6,11.44,11.56,43900.0,8.439,8.439,8.3226,8.4099,43900.0
2011-06-06 10:30:00,11.57,11.64,11.53,11.55,68500.0,8.4172,8.4681,8.3881,8.4027,68500.0
2011-06-06 11:00:00,11.54,11.58,11.51,11.52,48900.0,8.3954,8.4245,8.3736,8.3808,48900.0
2011-06-06 11:30:00,11.52,11.56,11.52,11.56,70200.0,8.3808,8.4099,8.3808,8.4099,70200.0
2011-06-06 12:00:00,11.56,11.57,11.53,11.56,21600.0,8.4099,8.4172,8.3881,8.4099,21600.0
2011-06-06 12:30:00,11.55,11.59,11.55,11.59,32100.0,8.4027,8.4318,8.4027,8.4318,32100.0
2011-06-06 13:00:00,11.58,11.64,11.49,11.51,35100.0,8.4245,8.4681,8.359,8.3736,35100.0
2011-06-06 13:30:00,11.51,11.58,11.49,11.56,52100.0,8.3736,8.4245,8.359,8.4099,52100.0
2011-06-06 14:00:00,11.57,11.68,11.56,11.65,44300.0,8.4172,8.4972,8.4099,8.4754,44300.0
2011-06-06 14:30:00,11.65,11.65,11.53,11.56,127300.0,8.4754,8.4754,8.3881,8.4099,127300.0
2011-06-06 15:00:00,11.56,11.57,11.42,11.42,97400.0,8.4099,8.4172,8.3081,8.3081,97400.0
2011-06-06 15:30:00,11.43,11.46,11.4,11.43,266800.0,8.3154,8.3372,8.2935,8.3154,266800.0
2011-06-07 09:30:00,11.51,11.54,11.42,11.49,21300.0,8.3736,8.3954,8.3081,8.359,21300.0
2011-06-07 10:00:00,11.49,11.57,11.48,11.5,48300.0,8.359,8.4172,8.3517,8.3663,48300.0
2011-06-07 10:30:00,11.5,11.58,11.49,11.58,49800.0,8.3663,8.4245,8.359,8.4245,49800.0
2011-06-07 11:00:00,11.58,11.59,11.54,11.54,83300.0,8.4245,8.4318,8.3954,8.3954,83300.0
2011-06-07 11:30:00,11.53,11.6,11.51,11.58,97600.0,8.3881,8.439,8.3736,8.4245,97600.0
2011-06-07 12:00:00,11.59,11.59,11.54,11.55,41100.0,8.4318,8.4318,8.3954,8.4027,41100.0
2011-06-07 12:30:00,11.55,11.58,11.53,11.58,55800.0,8.4027,8.4245,8.3881,8.4245,55800.0
2011-06-07 13:00:00,11.58,11.61,11.52,11.52,78600.0,8.4245,8.4463,8.3808,8.3808,78600.0
2011-06-07 13:30:00,11.53,11.59,11.53,11.59,33100.0,8.3881,8.4318,8.3881,8.4318,33100.0
2011-06-07 14:00:00,11.58,11.59,11.54,11.55,51400.0,8.4245,8.4318,8.3954,8.4027,51400.0
2011-06-07 14:30:00,11.55,11.6,11.5,11.59,59400.0,8.4027,8.439,8.3663,8.4318,59400.0
2011-06-07 15:00:00,11.59,11.59,11.51,11.55,72700.0,8.4318,8.4318,8.3736,8.4027,72700.0
2011-06-07 15:30:00,11.55,11.57,11.45,11.45,186100.0,8.4027,8.4172,8.3299,8.3299,186100.0
2011-06-08 09:30:00,11.4,11.5,11.28,11.34,57200.0,8.2935,8.3663,8.2062,8.2499,57200.0
2011-06-08 10:00:00,11.32,11.45,11.3,11.43,59200.0,8.2353,8.3299,8.2208,8.3154,59200.0
2011-06-08 10:30:00,11.43,11.51,11.36,11.42,20000.0,8.3154,8.3736,8.2644,8.3081,20000.0
2011-06-08 11:00:00,11.41,11.45,11.23,11.26,179000.0,8.3008,8.3299,8.1699,8.1917,179000.0
2011-06-08 11:30:00,11.26,11.33,11.25,11.33,48100.0,8.1917,8.2426,8.1844,8.2426,48100.0
2011-06-08 12:00:00,11.33,11.35,11.22,11.26,49200.0,8.2426,8.2572,8.1626,8.1917,49200.0
2011-06-08 12:30:00,11.27,11.33,11.25,11.33,23000.0,8.199,8.2426,8.1844,8.2426,23000.0
2011-06-08 13:00:00,11.33,11.34,11.29,11.3,28800.0,8.2426,8.2499,8.2135,8.2208,28800.0
2011-06-08 13:30:00,11.3,11.31,11.25,11.31,94300.0,8.2208,8.2281,8.1844,8.2281,94300.0
2011-06-08 14:00:00,11.31,11.34,11.29,11.31,144300.0,8.2281,8.2499,8.2135,8.2281,144300.0
2011-06-08 14:30:00,11.32,11.41,11.31,11.36,111700.0,8.2353,8.3008,8.2281,8.2644,111700.0
2011-06-08 15:00:00,11.36,11.38,11.24,11.26,171900.0,8.2644,8.279,8.1771,8.1917,171900.0
2011-06-08 15:30:00,11.26,11.32,11.19,11.19,312400.0,8.1917,8.2353,8.1408,8.1408,312400.0
2011-06-09 09:30:00,11.24,11.24,11.04,11.08,75600.0,8.1771,8.1771,8.0316,8.0607,75600.0
2011-06-09 10:00:00,11.08,11.14,11.08,11.11,51100.0,8.0607,8.1044,8.0607,8.0826,51100.0
2011-06-09 10:30:00,11.11,11.16,11.09,11.14,36100.0,8.0826,8.1189,8.068,8.1044,36100.0
2011-06-09 11:00:00,11.13,11.13,10.91,10.93,78000.0,8.0971,8.0971,7.9371,7.9516,78000.0
2011-06-09 11:30:00,10.93,11.0,10.92,10.99,42600.0,7.9516,8.0025,7.9443,7.9953,42600.0
2011-06-09 12:00:00,10.99,11.01,10.95,10.97,46000.0,7.9953,8.0098,7.9662,7.9807,46000.0
2011-06-09 12:30:00,10.98,10.99,10.96,10.97,23000.0,7.988,7.9953,7.9734,7.9807,23000.0
2011-06-09 13:00:00,10.97,10.98,10.93,10.95,45900.0,7.9807,7.988,7.9516,7.9662,45900.0
2011-06-09 13:30:00,10.94,10.96,10.91,10.91,38300.0,7.9589,7.9734,7.9371,7.9371,38300.0
2011-06-09 14:00:00,10.9,10.94,10.9,10.91,27100.0,7.9298,7.9589,7.9298,7.9371,27100.0
2011-06-09 14:30:00,10.92,10.93,10.9,10.92,31600.0,7.9443,7.9516,7.9298,7.9443,31600.0
2011-06-09 15:00:00,10.92,10.96,10.92,10.92,147400.0,7.9443,7.9734,7.9443,7.9443,147400.0
2011-06-09 15:30:00,10.93,10.97,10.91,10.96,223900.0,7.9516,7.9807,7.9371,7.9734,223900.0
2011-06-10 09:30:00,10.8,10.91,10.8,10.82,119100.0,7.857,7.9371,7.857,7.8716,119100.0
2011-06-10 10:00:00,10.82,10.85,10.75,10.79,79200.0,7.8716,7.8934,7.8207,7.8498,79200.0
2011-06-10 10:30:00,10.79,10.79,10.68,10.68,113900.0,7.8498,7.8498,7.7697,7.7697,113900.0
2011-06-10 11:00:00,10.69,10.75,10.67,10.73,160600.0,7.777,7.8207,7.7625,7.8061,160600.0
2011-06-10 11:30:00,10.74,10.75,10.67,10.7,140600.0,7.8134,7.8207,7.7625,7.7843,140600.0
2011-06-10 12:00:00,10.7,10.71,10.67,10.67,99000.0,7.7843,7.7916,7.7625,7.7625,99000.0
2011-06-10 12:30:00,10.68,10.7,10.59,10.6,75300.0,7.7697,7.7843,7.7043,7.7115,75300.0
2011-06-10 13:00:00,10.6,10.62,10.52,10.61,103900.0,7.7115,7.7261,7.6533,7.7188,103900.0
2011-06-10 13:30:00,10.62,10.62,10.53,10.56,190600.0,7.7261,7.7261,7.6606,7.6824,190600.0
2011-06-10 14:00:00,10.57,10.74,10.57,10.68,127800.0,7.6897,7.8134,7.6897,7.7697,127800.0
2011-06-10 14:30:00,10.69,10.73,10.64,10.73,54000.0,7.777,7.8061,7.7406,7.8061,54000.0
2011-06-10 15:00:00,10.74,10.74,10.59,10.6,140500.0,7.8134,7.8134,7.7043,7.7115,140500.0
2011-06-10 15:30:00,10.6,10.66,10.54,10.56,245700.0,7.7115,7.7552,7.6679,7.6824,245700.0
2011-06-13 09:30:00,11.14,11.2,10.83,10.87,156200.0,8.1044,8.148,7.8789,7.908,156200.0
2011-06-13 10:00:00,10.88,10.89,10.76,10.85,77500.0,7.9152,7.9225,7.8279,7.8934,77500.0
2011-06-13 10:30:00,10.86,10.92,10.82,10.82,111000.0,7.9007,7.9443,7.8716,7.8716,111000.0
2011-06-13 11:00:00,10.81,10.82,10.68,10.72,33800.0,7.8643,7.8716,7.7697,7.7988,33800.0
2011-06-13 11:30:00,10.71,10.71,10.63,10.66,34500.0,7.7916,7.7916,7.7334,7.7552,34500.0
2011-06-13 12:00:00,10.67,10.67,10.6,10.6,60000.0,7.7625,7.7625,7.7115,7.7115,60000.0
2011-06-13 12:30:00,10.6,10.65,10.6,10.64,22500.0,7.7115,7.7479,7.7115,7.7406,22500.0
2011-06-13 13:00:00,10.63,10.65,10.55,10.64,41100.0,7.7334,7.7479,7.6752,7.7406,41100.0
2011-06-13 13:30:00,10.63,10.69,10.59,10.68,79000.0,7.7334,7.777,7.7043,7.7697,79000.0
2011-06-13 14:00:00,10.67,10.77,10.64,10.74,84100.0,7.7625,7.8352,7.7406,7.8134,84100.0
2011-06-13 14:30:00,10.74,10.81,10.73,10.74,71800.0,7.8134,7.8643,7.8061,7.8134,71800.0
2011-06-13 15:00:00,10.73,10.74,10.66,10.67,84900.0,7.8061,7.8134,7.7552,7.7625,84900.0
2011-06-13 15:30:00,10.67,10.68,10.59,10.62,225100.0,7.7625,7.7697,7.7043,7.7261,225100.0
2011-06-14 09:30:00,10.77,10.82,10.65,10.79,61000.0,7.8352,7.8716,7.7479,7.8498,61000.0
2011-06-14 10:00:00,10.8,10.82,10.71,10.8,22800.0,7.857,7.8716,7.7916,7.857,22800.0
2011-06-14 10:30:00,10.81,10.87,10.81,10.82,33300.0,7.8643,7.908,7.8643,7.8716,33300.0
2011-06-14 11:00:00,10.82,10.84,10.74,10.74,32800.0,7.8716,7.8861,7.8134,7.8134,32800.0
2011-06-14 11:30:00,10.75,10.82,10.73,10.82,37400.0,7.8207,7.8716,7.8061,7.8716,37400.0
2011-06-14 12:00:00,10.82,10.84,10.76,10.77,22100.0,7.8716,7.8861,7.8279,7.8352,22100.0
2011-06-14 12:30:00,10.78,10.78,10.76,10.76,14400.0,7.8425,7.8425,7.8279,7.8279,14400.0
2011-06-14 13:00:00,10.76,10.77,10.75,10.76,18300.0,7.8279,7.8352,7.8207,7.8279,18300.0
2011-06-14 13:30:00,10.76,10.85,10.76,10.83,32900.0,7.8279,7.8934,7.8279,7.8789,32900.0
2011-06-14 14:00:00,10.84,10.86,10.78,10.82,28800.0,7.8861,7.9007,7.8425,7.8716,28800.0
2011-06-14 14:30:00,10.82,10.9,10.8,10.88,79700.0,7.8716,7.9298,7.857,7.9152,79700.0
2011-06-14 15:00:00,10.89,10.93,10.75,10.76,56300.0,7.9225,7.9516,7.8207,7.8279,56300.0
2011-06-14 15:30:00,10.76,10.77,10.69,10.76,155300.0,7.8279,7.8352,7.777,7.8279,155300.0
2011-06-15 09:30:00,10.59,10.71,10.5,10.68,74900.0,7.7043,7.7916,7.6388,7.7697,74900.0
2011-06-15 10:00:00,10.67,10.7,10.6,10.62,50700.0,7.7625,7.7843,7.7115,7.7261,50700.0
2011-06-15 10:30:00,10.62,10.64,10.58,10.61,152900.0,7.7261,7.7406,7.697,7.7188,152900.0
2011-06-15 11:00:00,10.61,10.63,10.56,10.57,49400.0,7.7188,7.7334,7.6824,7.6897,49400.0
2011-06-15 11:30:00,10.57,10.59,10.53,10.57,42200.0,7.6897,7.7043,7.6606,7.6897,42200.0
2011-06-15 12:00:00,10.57,10.6,10.46,10.56,41200.0,7.6897,7.7115,7.6097,7.6824,41200.0
2011-06-15 12:30:00,10.57,10.61,10.49,10.5,31100.0,7.6897,7.7188,7.6315,7.6388,31100.0
2011-06-15 13:00:00,10.52,10.55,10.47,10.54,38200.0,7.6533,7.6752,7.617,7.6679,38200.0
2011-06-15 13:30:00,10.53,10.54,10.45,10.5,39100.0,7.6606,7.6679,7.6024,7.6388,39100.0
2011-06-15 14:00:00,10.5,10.53,10.43,10.43,65500.0,7.6388,7.6606,7.5879,7.5879,65500.0
2011-06-15 14:30:00,10.42,10.5,10.42,10.42,60700.0,7.5806,7.6388,7.5806,7.5806,60700.0
2011-06-15 15:00:00,10.42,10.51,10.41,10.49,54900.0,7.5806,7.6461,7.5733,7.6315,54900.0
2011-06-15 15:30:00,10.5,10.53,10.46,10.52,75300.0,7.6388,7.6606,7.6097,7.6533,75300.0
2011-06-16 09:30:00,10.56,10.62,10.47,10.5,63300.0,7.6824,7.7261,7.617,7.6388,63300.0
2011-06-16 10:00:00,10.49,10.71,10.43,10.67,55400.0,7.6315,7.7916,7.5879,7.7625,55400.0
2011-06-16 10:30:00,10.68,10.81,10.67,10.71,37900.0,7.7697,7.8643,7.7625,7.7916,37900.0
2011-06-16 11:00:00,10.7,10.71,10.61,10.71,53100.0,7.7843,7.7916,7.7188,7.7916,53100.0
2011-06-16 11:30:00,10.71,10.75,10.62,10.62,126200.0,7.7916,7.8207,7.7261,7.7261,126200.0
2011-06-16 12:00:00,10.63,10.68,10.6,10.63,46000.0,7.7334,7.7697,7.7115,7.7334,46000.0
2011-06-16 12:30:00,10.64,10.66,10.59,10.59,30500.0,7.7406,7.7552,7.7043,7.7043,30500.0
2011-06-16 13:00:00,10.58,10.66,10.55,10.6,34000.0,7.697,7.7552,7.6752,7.7115,34000.0
2011-06-16 13:30:00,10.61,10.62,10.46,10.47,50000.0,7.7188,7.7261,7.6097,7.617,50000.0
2011-06-16 14:00:00,10.47,10.54,10.45,10.53,63000.0,7.617,7.6679,7.6024,7.6606,63000.0
2011-06-16 14:30:00,10.52,10.55,10.46,10.55,69600.0,7.6533,7.6752,7.6097,7.6752,69600.0
2011-06-16 15:00:00,10.55,10.63,10.55,10.6,97600.0,7.6752,7.7334,7.6752,7.7115,97600.0
2011-06-16 15:30:00,10.59,10.7,10.59,10.67,294300.0,7.7043,7.7843,7.7043,7.7625,294300.0
2011-06-17 09:30:00,10.87,10.91,10.75,10.84,222200.0,7.908,7.9371,7.8207,7.8861,222200.0
2011-06-17 10:00:00,10.85,10.91,10.77,10.78,45800.0,7.8934,7.9371,7.8352,7.8425,45800.0
2011-06-17 10:30:00,10.77,10.87,10.77,10.84,30500.0,7.8352,7.908,7.8352,7.8861,30500.0
2011-06-17 11:00:00,10.83,10.83,10.71,10.82,40800.0,7.8789,7.8789,7.7916,7.8716,40800.0
2011-06-17 11:30:00,10.83,10.9,10.83,10.88,41400.0,7.8789,7.9298,7.8789,7.9152,41400.0
2011-06-17 12:00:00,10.88,10.89,10.85,10.86,29400.0,7.9152,7.9225,7.8934,7.9007,29400.0
2011-06-17 12:30:00,10.85,10.87,10.79,10.86,58400.0,7.8934,7.908,7.8498,7.9007,58400.0
2011-06-17 13:00:00,10.85,10.88,10.83,10.87,45200.0,7.8934,7.9152,7.8789,7.908,45200.0
2011-06-17 13:30:00,10.88,10.9,10.83,10.89,34900.0,7.9152,7.9298,7.8789,7.9225,34900.0
2011-06-17 14:00:00,10.88,10.95,10.86,10.95,22800.0,7.9152,7.9662,7.9007,7.9662,22800.0
2011-06-17 14:30:00,10.95,10.95,10.87,10.89,24400.0,7.9662,7.9662,7.908,7.9225,24400.0
2011-06-17 15:00:00,10.89,10.95,10.83,10.95,79400.0,7.9225,7.9662,7.8789,7.9662,79400.0
2011-06-17 15:30:00,10.95,11.09,10.94,11.03,517500.0,7.9662,8.068,7.9589,8.0244,517500.0
2011-06-20 09:30:00,11.0,11.07,10.93,11.05,35200.0,8.0025,8.0535,7.9516,8.0389,35200.0
2011-06-20 10:00:00,11.04,11.1,11.04,11.1,49300.0,8.0316,8.0753,8.0316,8.0753,49300.0
2011-06-20 10:30:00,11.09,11.19,11.08,11.11,73400.0,8.068,8.1408,8.0607,8.0826,73400.0
2011-06-20 11:00:00,11.1,11.16,11.1,11.15,26100.0,8.0753,8.1189,8.0753,8.1117,26100.0
2011-06-20 11:30:00,11.15,11.17,11.11,11.13,33700.0,8.1117,8.1262,8.0826,8.0971,33700.0
2011-06-20 12:00:00,11.12,11.14,11.1,11.14,31200.0,8.0898,8.1044,8.0753,8.1044,31200.0
2011-06-20 12:30:00,11.14,11.16,11.11,11.11,22200.0,8.1044,8.1189,8.0826,8.0826,22200.0
2011-06-20 13:00:00,11.12,11.13,11.09,11.11,31000.0,8.0898,8.0971,8.068,8.0826,31000.0
2011-06-20 13:30:00,11.11,11.11,11.06,11.06,43100.0,8.0826,8.0826,8.0462,8.0462,43100.0
2011-06-20 14:00:00,11.06,11.08,11.04,11.05,23300.0,8.0462,8.0607,8.0316,8.0389,23300.0
2011-06-20 14:30:00,11.06,11.1,11.05,11.09,38400.0,8.0462,8.0753,8.0389,8.068,38400.0
2011-06-20 15:00:00,11.09,11.1,11.04,11.08,49400.0,8.068,8.0753,8.0316,8.0607,49400.0
2011-06-20 15:30:00,11.08,11.1,11.07,11.1,133900.0,8.0607,8.0753,8.0535,8.0753,133900.0
2011-06-21 09:30:00,11.14,11.26,11.06,11.09,186000.0,8.1044,8.1917,8.0462,8.068,186000.0
2011-06-21 10:00:00,11.09,11.13,11.09,11.1,48800.0,8.068,8.0971,8.068,8.0753,48800.0
2011-06-21 10:30:00,11.09,11.11,11.08,11.09,65300.0,8.068,8.0826,8.0607,8.068,65300.0
2011-06-21 11:00:00,11.09,11.11,11.08,11.11,47200.0,8.068,8.0826,8.0607,8.0826,47200.0
2011-06-21 11:30:00,11.11,11.11,11.08,11.09,66300.0,8.0826,8.0826,8.0607,8.068,66300.0
2011-06-21 12:00:00,11.09,11.11,11.09,11.09,36600.0,8.068,8.0826,8.068,8.068,36600.0
2011-06-21 12:30:00,11.09,11.1,11.05,11.1,38100.0,8.068,8.0753,8.0389,8.0753,38100.0
2011-06-21 13:00:00,11.1,11.1,11.08,11.09,16800.0,8.0753,8.0753,8.0607,8.068,16800.0
2011-06-21 13:30:00,11.09,11.11,11.08,11.09,21800.0,8.068,8.0826,8.0607,8.068,21800.0
2011-06-21 14:00:00,11.1,11.11,11.09,11.11,53700.0,8.0753,8.0826,8.068,8.0826,53700.0
2011-06-21 14:30:00,11.11,11.19,11.1,11.19,128700.0,8.0826,8.1408,8.0753,8.1408,128700.0
2011-06-21 15:00:00,11.19,11.19,11.16,11.16,45100.0,8.1408,8.1408,8.1189,8.1189,45100.0
2011-06-21 15:30:00,11.16,11.18,11.13,11.16,191400.0,8.1189,8.1335,8.0971,8.1189,191400.0
2011-06-22 09:30:00,11.12,11.3,11.07,11.3,39500.0,8.0898,8.2208,8.0535,8.2208,39500.0
2011-06-22 10:00:00,11.29,11.31,11.19,11.2,127400.0,8.2135,8.2281,8.1408,8.148,127400.0
2011-06-22 10:30:00,11.21,11.26,11.2,11.26,64200.0,8.1553,8.1917,8.148,8.1917,64200.0
2011-06-22 11:00:00,11.26,11.26,11.23,11.25,53500.0,8.1917,8.1917,8.1699,8.1844,53500.0
2011-06-22 11:30:00,11.25,11.27,11.23,11.25,37900.0,8.1844,8.199,8.1699,8.1844,37900.0
2011-06-22 12:00:00,11.25,11.33,11.23,11.29,47000.0,8.1844,8.2426,8.1699,8.2135,47000.0
2011-06-22 12:30:00,11.28,11.29,11.21,11.27,44100.0,8.2062,8.2135,8.1553,8.199,44100.0
2011-06-22 13:00:00,11.28,11.28,11.25,11.26,29900.0,8.2062,8.2062,8.1844,8.1917,29900.0
2011-06-22 13:30:00,11.26,11.27,11.24,11.25,34400.0,8.1917,8.199,8.1771,8.1844,34400.0
2011-06-22 14:00:00,11.24,11.3,11.21,11.27,54800.0,8.1771,8.2208,8.1553,8.199,54800.0
2011-06-22 14:30:00,11.26,11.26,11.13,11.13,66200.0,8.1917,8.1917,8.0971,8.0971,66200.0
2011-06-22 15:00:00,11.14,11.19,11.1,11.13,81500.0,8.1044,8.1408,8.0753,8.0971,81500.0
2011-06-22 15:30:00,11.13,11.15,11.07,11.08,145300.0,8.0971,8.1117,8.0535,8.0607,145300.0
2011-06-23 09:30:00,10.87,10.9,10.53,10.66,63600.0,7.908,7.9298,7.6606,7.7552,63600.0
2011-06-23 10:00:00,10.66,10.79,10.62,10.76,47500.0,7.7552,7.8498,7.7261,7.8279,47500.0
2011-06-23 10:30:00,10.76,10.79,10.66,10.73,58700.0,7.8279,7.8498,7.7552,7.8061,58700.0
2011-06-23 11:00:00,10.74,10.76,10.7,10.74,28700.0,7.8134,7.8279,7.7843,7.8134,28700.0
2011-06-23 11:30:00,10.75,10.83,10.75,10.82,36700.0,7.8207,7.8789,7.8207,7.8716,36700.0
2011-06-23 12:00:00,10.83,10.85,10.73,10.76,42500.0,7.8789,7.8934,7.8061,7.8279,42500.0
2011-06-23 12:30:00,10.77,11.01,10.75,10.99,137200.0,7.8352,8.0098,7.8207,7.9953,137200.0
2011-06-23 13:00:00,10.99,11.01,10.94,10.96,50400.0,7.9953,8.0098,7.9589,7.9734,50400.0
2011-06-23 13:30:00,10.96,11.04,10.95,11.0,26300.0,7.9734,8.0316,7.9662,8.0025,26300.0
2011-06-23 14:00:00,11.0,11.0,10.85,10.94,31300.0,8.0025,8.0025,7.8934,7.9589,31300.0
2011-06-23 14:30:00,10.93,11.07,10.87,11.07,80500.0,7.9516,8.0535,7.908,8.0535,80500.0
2011-06-23 15:00:00,11.08,11.09,10.97,10.97,147300.0,8.0607,8.068,7.9807,7.9807,147300.0
2011-06-23 15:30:00,10.96,11.01,10.93,10.98,124500.0,7.9734,8.0098,7.9516,7.988,124500.0
2011-06-24 09:30:00,11.01,11.04,10.92,10.98,42600.0,8.0098,8.0316,7.9443,7.988,42600.0
2011-06-24 10:00:00,10.98,10.99,10.68,10.68,40700.0,7.988,7.9953,7.7697,7.7697,40700.0
2011-06-24 10:30:00,10.69,10.78,10.68,10.75,34300.0,7.777,7.8425,7.7697,7.8207,34300.0
2011-06-24 11:00:00,10.76,10.77,10.7,10.72,33300.0,7.8279,7.8352,7.7843,7.7988,33300.0
2011-06-24 11:30:00,10.72,10.73,10.69,10.7,35300.0,7.7988,7.8061,7.777,7.7843,35300.0
2011-06-24 12:00:00,10.7,10.71,10.66,10.7,31900.0,7.7843,7.7916,7.7552,7.7843,31900.0
2011-06-24 12:30:00,10.69,10.72,10.65,10.71,25200.0,7.777,7.7988,7.7479,7.7916,25200.0
2011-06-24 13:00:00,10.71,10.75,10.65,10.74,34100.0,7.7916,7.8207,7.7479,7.8134,34100.0
2011-06-24 13:30:00,10.74,10.76,10.69,10.7,22500.0,7.8134,7.8279,7.777,7.7843,22500.0
2011-06-24 14:00:00,10.7,10.74,10.69,10.74,21200.0,7.7843,7.8134,7.777,7.8134,21200.0
2011-06-24 14:30:00,10.73,10.74,10.68,10.71,37000.0,7.8061,7.8134,7.7697,7.7916,37000.0
2011-06-24 15:00:00,10.7,10.72,10.69,10.72,40400.0,7.7843,7.7988,7.777,7.7988,40400.0
2011-06-24 15:30:00,10.72,10.76,10.69,10.75,360600.0,7.7988,7.8279,7.777,7.8207,360600.0
2011-06-27 09:30:00,10.73,10.87,10.65,10.76,49000.0,7.8061,7.908,7.7479,7.8279,49000.0
2011-06-27 10:00:00,10.76,10.92,10.75,10.92,22900.0,7.8279,7.9443,7.8207,7.9443,22900.0
2011-06-27 10:30:00,10.92,10.93,10.83,10.89,24500.0,7.9443,7.9516,7.8789,7.9225,24500.0
2011-06-27 11:00:00,10.9,10.91,10.88,10.89,13700.0,7.9298,7.9371,7.9152,7.9225,13700.0
2011-06-27 11:30:00,10.88,10.95,10.88,10.94,14600.0,7.9152,7.9662,7.9152,7.9589,14600.0
2011-06-27 12:00:00,10.94,10.95,10.84,10.86,26200.0,7.9589,7.9662,7.8861,7.9007,26200.0
2011-06-27 12:30:00,10.85,10.86,10.83,10.86,26500.0,7.8934,7.9007,7.8789,7.9007,26500.0
2011-06-27 13:00:00,10.86,10.89,10.85,10.85,16200.0,7.9007,7.9225,7.8934,7.8934,16200.0
2011-06-27 13:30:00,10.86,10.88,10.84,10.88,18700.0,7.9007,7.9152,7.8861,7.9152,18700.0
2011-06-27 14:00:00,10.88,10.98,10.88,10.95,27600.0,7.9152,7.988,7.9152,7.9662,27600.0
2011-06-27 14:30:00,10.96,10.99,10.94,10.97,260800.0,7.9734,7.9953,7.9589,7.9807,260800.0
2011-06-27 15:00:00,10.97,10.99,10.95,10.99,44200.0,7.9807,7.9953,7.9662,7.9953,44200.0
2011-06-27 15:30:00,10.99,11.01,10.97,10.99,83400.0,7.9953,8.0098,7.9807,7.9953,83400.0
2011-06-28 09:30:00,11.03,11.08,10.99,11.04,69500.0,8.0244,8.0607,7.9953,8.0316,69500.0
2011-06-28 10:00:00,11.04,11.07,11.0,11.03,68400.0,8.0316,8.0535,8.0025,8.0244,68400.0
2011-06-28 10:30:00,11.04,11.12,11.03,11.08,44300.0,8.0316,8.0898,8.0244,8.0607,44300.0
2011-06-28 11:00:00,11.07,11.07,10.99,11.03,27000.0,8.0535,8.0535,7.9953,8.0244,27000.0
2011-06-28 11:30:00,11.03,11.07,11.02,11.06,49300.0,8.0244,8.0535,8.0171,8.0462,49300.0
2011-06-28 12:00:00,11.07,11.15,11.07,11.08,40400.0,8.0535,8.1117,8.0535,8.0607,40400.0
2011-06-28 12:30:00,11.08,11.15,11.07,11.12,21800.0,8.0607,8.1117,8.0535,8.0898,21800.0
2011-06-28 13:00:00,11.12,11.13,11.1,11.11,24100.0,8.0898,8.0971,8.0753,8.0826,24100.0
2011-06-28 13:30:00,11.11,11.13,11.08,11.11,35100.0,8.0826,8.0971,8.0607,8.0826,35100.0
2011-06-28 14:00:00,11.1,11.11,11.07,11.09,45400.0,8.0753,8.0826,8.0535,8.068,45400.0
2011-06-28 14:30:00,11.08,11.12,11.08,11.12,62800.0,8.0607,8.0898,8.0607,8.0898,62800.0
2011-06-28 15:00:00,11.12,11.13,11.06,11.08,53500.0,8.0898,8.0971,8.0462,8.0607,53500.0
2011-06-28 15:30:00,11.09,11.09,11.06,11.08,214400.0,8.068,8.068,8.0462,8.0607,214400.0
2011-06-29 09:30:00,11.19,11.19,11.05,11.08,33200.0,8.1408,8.1408,8.0389,8.0607,33200.0
2011-06-29 10:00:00,11.08,11.11,11.06,11.09,116700.0,8.0607,8.0826,8.0462,8.068,116700.0
2011-06-29 10:30:00,11.09,11.15,11.08,11.1,79300.0,8.068,8.1117,8.0607,8.0753,79300.0
2011-06-29 11:00:00,11.11,11.14,11.08,11.08,29400.0,8.0826,8.1044,8.0607,8.0607,29400.0
2011-06-29 11:30:00,11.08,11.15,11.08,11.14,46900.0,8.0607,8.1117,8.0607,8.1044,46900.0
2011-06-29 12:00:00,11.13,11.14,11.11,11.11,19500.0,8.0971,8.1044,8.0826,8.0826,19500.0
2011-06-29 12:30:00,11.11,11.12,11.09,11.09,32700.0,8.0826,8.0898,8.068,8.068,32700.0
2011-06-29 13:00:00,11.1,11.19,11.09,11.12,38500.0,8.0753,8.1408,8.068,8.0898,38500.0
2011-06-29 13:30:00,11.13,11.19,11.1,11.11,46600.0,8.0971,8.1408,8.0753,8.0826,46600.0
2011-06-29 14:00:00,11.11,11.11,11.0,11.07,99900.0,8.0826,8.0826,8.0025,8.0535,99900.0
2011-06-29 14:30:00,11.08,11.17,11.08,11.17,59300.0,8.0607,8.1262,8.0607,8.1262,59300.0
2011-06-29 15:00:00,11.17,11.21,11.15,11.19,102000.0,8.1262,8.1553,8.1117,8.1408,102000.0
2011-06-29 15:30:00,11.19,11.36,11.18,11.36,418400.0,8.1408,8.2644,8.1335,8.2644,418400.0
2011-06-30 09:30:00,11.4,11.42,11.24,11.24,37900.0,8.2935,8.3081,8.1771,8.1771,37900.0
2011-06-30 10:00:00,11.25,11.37,11.25,11.35,47900.0,8.1844,8.2717,8.1844,8.2572,47900.0
2011-06-30 10:30:00,11.35,11.38,11.34,11.38,31200.0,8.2572,8.279,8.2499,8.279,31200.0
2011-06-30 11:00:00,11.38,11.45,11.31,11.31,45100.0,8.279,8.3299,8.2281,8.2281,45100.0
2011-06-30 11:30:00,11.32,11.35,11.27,11.34,23600.0,8.2353,8.2572,8.199,8.2499,23600.0
2011-06-30 12:00:00,11.35,11.41,11.35,11.36,20900.0,8.2572,8.3008,8.2572,8.2644,20900.0
2011-06-30 12:30:00,11.36,11.41,11.33,11.4,25200.0,8.2644,8.3008,8.2426,8.2935,25200.0
2011-06-30 13:00:00,11.41,11.42,11.36,11.36,33700.0,8.3008,8.3081,8.2644,8.2644,33700.0
2011-06-30 13:30:00,11.37,11.37,11.34,11.35,53100.0,8.2717,8.2717,8.2499,8.2572,53100.0
2011-06-30 14:00:00,11.35,11.36,11.3,11.32,36800.0,8.2572,8.2644,8.2208,8.2353,36800.0
2011-06-30 14:30:00,11.32,11.36,11.3,11.32,54200.0,8.2353,8.2644,8.2208,8.2353,54200.0
2011-06-30 15:00:00,11.32,11.33,11.27,11.3,64100.0,8.2353,8.2426,8.199,8.2208,64100.0
2011-06-30 15:30:00,11.29,11.48,11.29,11.45,417800.0,8.2135,8.3517,8.2135,8.3299,417800.0
2011-07-01 09:30:00,11.42,11.48,11.38,11.42,60000.0,8.3081,8.3517,8.279,8.3081,60000.0
2011-07-01 10:00:00,11.42,11.53,11.39,11.46,84500.0,8.3081,8.3881,8.2863,8.3372,84500.0
2011-07-01 10:30:00,11.46,11.55,11.46,11.5,30500.0,8.3372,8.4027,8.3372,8.3663,30500.0
2011-07-01 11:00:00,11.49,11.54,11.48,11.54,44700.0,8.359,8.3954,8.3517,8.3954,44700.0
2011-07-01 11:30:00,11.54,11.6,11.52,11.59,60100.0,8.3954,8.439,8.3808,8.4318,60100.0
2011-07-01 12:00:00,11.58,11.65,11.58,11.64,27400.0,8.4245,8.4754,8.4245,8.4681,27400.0
2011-07-01 12:30:00,11.64,11.65,11.57,11.64,98400.0,8.4681,8.4754,8.4172,8.4681,98400.0
2011-07-01 13:00:00,11.64,11.7,11.64,11.66,52700.0,8.4681,8.5118,8.4681,8.4827,52700.0
2011-07-01 13:30:00,11.66,11.67,11.58,11.61,87000.0,8.4827,8.49,8.4245,8.4463,87000.0
2011-07-01 14:00:00,11.61,11.66,11.57,11.59,89700.0,8.4463,8.4827,8.4172,8.4318,89700.0
2011-07-01 14:30:00,11.59,11.66,11.59,11.66,72500.0,8.4318,8.4827,8.4318,8.4827,72500.0
2011-07-01 15:00:00,11.66,11.66,11.65,11.66,22900.0,8.4827,8.4827,8.4754,8.4827,22900.0
2011-07-01 15:30:00,11.66,11.77,11.65,11.68,298200.0,8.4827,8.5627,8.4754,8.4972,298200.0
2011-07-05 09:30:00,11.7,11.83,11.68,11.79,69100.0,8.5118,8.6064,8.4972,8.5773,69100.0
2011-07-05 10:00:00,11.8,11.93,11.78,11.91,94000.0,8.5846,8.6791,8.57,8.6646,94000.0
2011-07-05 10:30:00,11.9,11.95,11.85,11.88,149000.0,8.6573,8.6937,8.6209,8.6428,149000.0
2011-07-05 11:00:00,11.88,11.9,11.85,11.9,323500.0,8.6428,8.6573,8.6209,8.6573,323500.0
2011-07-05 11:30:00,11.9,11.97,11.89,11.95,88400.0,8.6573,8.7082,8.65,8.6937,88400.0
2011-07-05 12:00:00,11.95,11.98,11.94,11.96,82400.0,8.6937,8.7155,8.6864,8.701,82400.0
2011-07-05 12:30:00,11.96,11.97,11.93,11.95,44500.0,8.701,8.7082,8.6791,8.6937,44500.0
2011-07-05 13:00:00,11.94,11.97,11.94,11.95,95700.0,8.6864,8.7082,8.6864,8.6937,95700.0
2011-07-05 13:30:00,11.95,11.97,11.93,11.96,81100.0,8.6937,8.7082,8.6791,8.701,81100.0
2011-07-05 14:00:00,11.96,11.96,11.91,11.92,148200.0,8.701,8.701,8.6646,8.6719,148200.0
2011-07-05 14:30:00,11.92,11.98,11.91,11.98,102400.0,8.6719,8.7155,8.6646,8.7155,102400.0
2011-07-05 15:00:00,11.97,11.99,11.96,11.99,186500.0,8.7082,8.7228,8.701,8.7228,186500.0
2011-07-05 15:30:00,11.99,12.0,11.96,11.97,261300.0,8.7228,8.7301,8.701,8.7082,261300.0
2011-07-06 09:30:00,11.91,12.0,11.81,11.97,58200.0,8.6646,8.7301,8.5918,8.7082,58200.0
2011-07-06 10:00:00,11.97,11.99,11.9,11.94,99900.0,8.7082,8.7228,8.6573,8.6864,99900.0
2011-07-06 10:30:00,11.95,11.96,11.91,11.93,47400.0,8.6937,8.701,8.6646,8.6791,47400.0
2011-07-06 11:00:00,11.92,12.01,11.92,12.0,73400.0,8.6719,8.7373,8.6719,8.7301,73400.0
2011-07-06 11:30:00,12.0,12.07,12.0,12.03,54600.0,8.7301,8.781,8.7301,8.7519,54600.0
2011-07-06 12:00:00,12.03,12.07,12.01,12.05,50200.0,8.7519,8.781,8.7373,8.7664,50200.0
2011-07-06 12:30:00,12.06,12.1,12.05,12.09,39900.0,8.7737,8.8028,8.7664,8.7955,39900.0
2011-07-06 13:00:00,12.09,12.1,12.05,12.05,41000.0,8.7955,8.8028,8.7664,8.7664,41000.0
2011-07-06 13:30:00,12.05,12.09,11.99,12.01,68500.0,8.7664,8.7955,8.7228,8.7373,68500.0
2011-07-06 14:00:00,12.01,12.02,11.9,11.94,56700.0,8.7373,8.7446,8.6573,8.6864,56700.0
2011-07-06 14:30:00,11.94,11.96,11.92,11.92,39700.0,8.6864,8.701,8.6719,8.6719,39700.0
2011-07-06 15:00:00,11.93,11.96,11.9,11.95,67600.0,8.6791,8.701,8.6573,8.6937,67600.0
2011-07-06 15:30:00,11.95,11.99,11.9,11.94,253200.0,8.6937,8.7228,8.6573,8.6864,253200.0
2011-07-07 09:30:00,12.1,12.16,12.0,12.11,66600.0,8.8028,8.8465,8.7301,8.8101,66600.0
2011-07-07 10:00:00,12.12,12.17,12.03,12.07,113600.0,8.8174,8.8537,8.7519,8.781,113600.0
2011-07-07 10:30:00,12.07,12.24,12.07,12.2,67700.0,8.781,8.9047,8.781,8.8756,67700.0
2011-07-07 11:00:00,12.21,12.24,12.14,12.18,57300.0,8.8828,8.9047,8.8319,8.861,57300.0
2011-07-07 11:30:00,12.18,12.24,12.15,12.2,66400.0,8.861,8.9047,8.8392,8.8756,66400.0
2011-07-07 12:00:00,12.21,12.23,12.18,12.21,60000.0,8.8828,8.8974,8.861,8.8828,60000.0
2011-07-07 12:30:00,12.21,12.22,12.18,12.21,40700.0,8.8828,8.8901,8.861,8.8828,40700.0
2011-07-07 13:00:00,12.22,12.22,12.18,12.22,37700.0,8.8901,8.8901,8.861,8.8901,37700.0
2011-07-07 13:30:00,12.21,12.22,12.15,12.16,55000.0,8.8828,8.8901,8.8392,8.8465,55000.0
2011-07-07 14:00:00,12.17,12.21,12.16,12.21,29300.0,8.8537,8.8828,8.8465,8.8828,29300.0
2011-07-07 14:30:00,12.22,12.22,12.16,12.19,51900.0,8.8901,8.8901,8.8465,8.8683,51900.0
2011-07-07 15:00:00,12.18,12.23,12.18,12.21,70100.0,8.861,8.8974,8.861,8.8828,70100.0
2011-07-07 15:30:00,12.21,12.24,12.21,12.22,143400.0,8.8828,8.9047,8.8828,8.8901,143400.0
2011-07-08 09:30:00,11.99,12.11,11.75,11.99,75200.0,8.7228,8.8101,8.5482,8.7228,75200.0
2011-07-08 10:00:00,11.99,12.02,11.93,12.01,13000.0,8.7228,8.7446,8.6791,8.7373,13000.0
2011-07-08 10:30:00,12.02,12.04,11.97,12.0,11900.0,8.7446,8.7592,8.7082,8.7301,11900.0
2011-07-08 11:00:00,11.99,12.07,11.96,12.05,14000.0,8.7228,8.781,8.701,8.7664,14000.0
2011-07-08 11:30:00,12.06,12.14,12.05,12.1,13700.0,8.7737,8.8319,8.7664,8.8028,13700.0
2011-07-08 12:00:00,12.1,12.14,12.1,12.12,8500.0,8.8028,8.8319,8.8028,8.8174,8500.0
2011-07-08 12:30:00,12.12,12.15,12.11,12.12,17300.0,8.8174,8.8392,8.8101,8.8174,17300.0
2011-07-08 13:00:00,12.12,12.15,12.1,12.15,10800.0,8.8174,8.8392,8.8028,8.8392,10800.0
2011-07-08 13:30:00,12.15,12.15,12.12,12.12,16600.0,8.8392,8.8392,8.8174,8.8174,16600.0
2011-07-08 14:00:00,12.13,12.15,12.12,12.14,15900.0,8.8246,8.8392,8.8174,8.8319,15900.0
2011-07-08 14:30:00,12.14,12.18,12.13,12.18,67000.0,8.8319,8.861,8.8246,8.861,67000.0
2011-07-08 15:00:00,12.18,12.18,12.12,12.17,44100.0,8.861,8.861,8.8174,8.8537,44100.0
2011-07-08 15:30:00,12.16,12.24,12.15,12.23,96000.0,8.8465,8.9047,8.8392,8.8974,96000.0
2011-07-11 09:30:00,11.99,12.1,11.83,12.02,29200.0,8.7228,8.8028,8.6064,8.7446,29200.0
2011-07-11 10:00:00,12.02,12.02,11.91,11.92,62000.0,8.7446,8.7446,8.6646,8.6719,62000.0
2011-07-11 10:30:00,11.92,11.92,11.81,11.82,31600.0,8.6719,8.6719,8.5918,8.5991,31600.0
2011-07-11 11:00:00,11.83,11.94,11.8,11.93,28400.0,8.6064,8.6864,8.5846,8.6791,28400.0
2011-07-11 11:30:00,11.92,11.94,11.91,11.91,24300.0,8.6719,8.6864,8.6646,8.6646,24300.0
2011-07-11 12:00:00,11.91,11.95,11.9,11.94,20100.0,8.6646,8.6937,8.6573,8.6864,20100.0
2011-07-11 12:30:00,11.93,11.95,11.91,11.92,15000.0,8.6791,8.6937,8.6646,8.6719,15000.0
2011-07-11 13:00:00,11.93,11.93,11.82,11.83,22500.0,8.6791,8.6791,8.5991,8.6064,22500.0
2011-07-11 13:30:00,11.83,11.91,11.82,11.91,17200.0,8.6064,8.6646,8.5991,8.6646,17200.0
2011-07-11 14:00:00,11.91,11.96,11.9,11.96,37800.0,8.6646,8.701,8.6573,8.701,37800.0
2011-07-11 14:30:00,11.95,11.96,11.89,11.95,46800.0,8.6937,8.701,8.65,8.6937,46800.0
2011-07-11 15:00:00,11.94,11.95,11.91,11.94,44500.0,8.6864,8.6937,8.6646,8.6864,44500.0
2011-07-11 15:30:00,11.93,11.94,11.84,11.9,135500.0,8.6791,8.6864,8.6137,8.6573,135500.0
2011-07-12 09:30:00,11.85,12.08,11.82,12.08,34000.0,8.6209,8.7883,8.5991,8.7883,34000.0
2011-07-12 10:00:00,12.08,12.08,11.99,12.01,34400.0,8.7883,8.7883,8.7228,8.7373,34400.0
2011-07-12 10:30:00,12.02,12.06,11.99,12.05,23900.0,8.7446,8.7737,8.7228,8.7664,23900.0
2011-07-12 11:00:00,12.04,12.07,12.01,12.04,57200.0,8.7592,8.781,8.7373,8.7592,57200.0
2011-07-12 11:30:00,12.05,12.06,12.04,12.04,15800.0,8.7664,8.7737,8.7592,8.7592,15800.0
2011-07-12 12:00:00,12.04,12.05,12.01,12.01,13500.0,8.7592,8.7664,8.7373,8.7373,13500.0
2011-07-12 12:30:00,12.0,12.04,11.97,12.04,11700.0,8.7301,8.7592,8.7082,8.7592,11700.0
2011-07-12 13:00:00,12.04,12.05,11.99,12.01,25300.0,8.7592,8.7664,8.7228,8.7373,25300.0
2011-07-12 13:30:00,12.02,12.05,12.0,12.05,14000.0,8.7446,8.7664,8.7301,8.7664,14000.0
2011-07-12 14:00:00,12.04,12.12,12.03,12.08,81500.0,8.7592,8.8174,8.7519,8.7883,81500.0
2011-07-12 14:30:00,12.08,12.09,11.99,12.0,24200.0,8.7883,8.7955,8.7228,8.7301,24200.0
2011-07-12 15:00:00,12.0,12.02,11.95,11.98,27500.0,8.7301,8.7446,8.6937,8.7155,27500.0
2011-07-12 15:30:00,11.99,12.04,11.9,11.95,153400.0,8.7228,8.7592,8.6573,8.6937,153400.0
2011-07-13 09:30:00,11.99,12.06,11.86,11.89,25500.0,8.7228,8.7737,8.6282,8.65,25500.0
2011-07-13 10:00:00,11.91,12.02,11.91,11.98,65100.0,8.6646,8.7446,8.6646,8.7155,65100.0
2011-07-13 10:30:00,11.99,12.01,11.96,11.98,45900.0,8.7228,8.7373,8.701,8.7155,45900.0
2011-07-13 11:00:00,11.97,11.99,11.95,11.99,28900.0,8.7082,8.7228,8.6937,8.7228,28900.0
2011-07-13 11:30:00,11.98,11.99,11.93,11.97,23900.0,8.7155,8.7228,8.6791,8.7082,23900.0
2011-07-13 12:00:00,11.97,12.0,11.95,11.99,22000.0,8.7082,8.7301,8.6937,8.7228,22000.0
2011-07-13 12:30:00,11.99,12.0,11.98,12.0,13400.0,8.7228,8.7301,8.7155,8.7301,13400.0
2011-07-13 13:00:00,11.99,12.0,11.95,11.98,27500.0,8.7228,8.7301,8.6937,8.7155,27500.0
2011-07-13 13:30:00,11.99,11.99,11.94,11.97,30900.0,8.7228,8.7228,8.6864,8.7082,30900.0
2011-07-13 14:00:00,11.96,11.99,11.93,11.94,18100.0,8.701,8.7228,8.6791,8.6864,18100.0
2011-07-13 14:30:00,11.94,11.97,11.91,11.97,27800.0,8.6864,8.7082,8.6646,8.7082,27800.0
2011-07-13 15:00:00,11.96,11.98,11.82,11.86,47000.0,8.701,8.7155,8.5991,8.6282,47000.0
2011-07-13 15:30:00,11.86,11.89,11.8,11.86,94000.0,8.6282,8.65,8.5846,8.6282,94000.0
2011-07-14 09:30:00,11.89,11.89,11.71,11.71,32500.0,8.65,8.65,8.5191,8.5191,32500.0
2011-07-14 10:00:00,11.72,11.76,11.68,11.75,19400.0,8.5263,8.5555,8.4972,8.5482,19400.0
2011-07-14 10:30:00,11.74,11.74,11.61,11.63,34900.0,8.5409,8.5409,8.4463,8.4609,34900.0
2011-07-14 11:00:00,11.62,11.65,11.6,11.62,14100.0,8.4536,8.4754,8.439,8.4536,14100.0
2011-07-14 11:30:00,11.61,11.63,11.53,11.53,98800.0,8.4463,8.4609,8.3881,8.3881,98800.0
2011-07-14 12:00:00,11.53,11.57,11.46,11.5,50500.0,8.3881,8.4172,8.3372,8.3663,50500.0
2011-07-14 12:30:00,11.51,11.58,11.5,11.56,46300.0,8.3736,8.4245,8.3663,8.4099,46300.0
2011-07-14 13:00:00,11.56,11.65,11.55,11.64,60200.0,8.4099,8.4754,8.4027,8.4681,60200.0
2011-07-14 13:30:00,11.66,11.74,11.58,11.63,159900.0,8.4827,8.5409,8.4245,8.4609,159900.0
2011-07-14 14:00:00,11.64,11.69,11.58,11.6,66500.0,8.4681,8.5045,8.4245,8.439,66500.0
2011-07-14 14:30:00,11.61,11.62,11.53,11.58,44000.0,8.4463,8.4536,8.3881,8.4245,44000.0
2011-07-14 15:00:00,11.58,11.62,11.55,11.59,90600.0,8.4245,8.4536,8.4027,8.4318,90600.0
2011-07-14 15:30:00,11.58,11.61,11.53,11.57,140400.0,8.4245,8.4463,8.3881,8.4172,140400.0
2011-07-15 09:30:00,11.62,11.66,11.5,11.65,88000.0,8.4536,8.4827,8.3663,8.4754,88000.0
2011-07-15 10:00:00,11.67,11.73,11.6,11.63,27100.0,8.49,8.5336,8.439,8.4609,27100.0
2011-07-15 10:30:00,11.64,11.74,11.63,11.69,18000.0,8.4681,8.5409,8.4609,8.5045,18000.0
2011-07-15 11:00:00,11.69,11.72,11.67,11.72,13700.0,8.5045,8.5263,8.49,8.5263,13700.0
2011-07-15 11:30:00,11.72,11.74,11.66,11.72,14000.0,8.5263,8.5409,8.4827,8.5263,14000.0
2011-07-15 12:00:00,11.72,11.8,11.71,11.74,16500.0,8.5263,8.5846,8.5191,8.5409,16500.0
2011-07-15 12:30:00,11.74,11.81,11.74,11.8,13400.0,8.5409,8.5918,8.5409,8.5846,13400.0
2011-07-15 13:00:00,11.8,11.8,11.74,11.76,115800.0,8.5846,8.5846,8.5409,8.5555,115800.0
2011-07-15 13:30:00,11.77,11.77,11.71,11.71,58000.0,8.5627,8.5627,8.5191,8.5191,58000.0
2011-07-15 14:00:00,11.72,11.73,11.66,11.69,35300.0,8.5263,8.5336,8.4827,8.5045,35300.0
2011-07-15 14:30:00,11.68,11.75,11.66,11.72,28300.0,8.4972,8.5482,8.4827,8.5263,28300.0
2011-07-15 15:00:00,11.72,11.79,11.7,11.78,43600.0,8.5263,8.5773,8.5118,8.57,43600.0
2011-07-15 15:30:00,11.78,11.83,11.75,11.79,80600.0,8.57,8.6064,8.5482,8.5773,80600.0
2011-07-18 09:30:00,11.7,11.79,11.61,11.66,24600.0,8.5118,8.5773,8.4463,8.4827,24600.0
2011-07-18 10:00:00,11.67,11.68,11.5,11.53,24000.0,8.49,8.4972,8.3663,8.3881,24000.0
2011-07-18 10:30:00,11.52,11.53,11.41,11.46,29700.0,8.3808,8.3881,8.3008,8.3372,29700.0
2011-07-18 11:00:00,11.47,11.49,11.37,11.46,19300.0,8.3445,8.359,8.2717,8.3372,19300.0
2011-07-18 11:30:00,11.46,11.46,11.33,11.36,24700.0,8.3372,8.3372,8.2426,8.2644,24700.0
2011-07-18 12:00:00,11.36,11.41,11.3,11.34,24600.0,8.2644,8.3008,8.2208,8.2499,24600.0
2011-07-18 12:30:00,11.35,11.4,11.33,11.4,18200.0,8.2572,8.2935,8.2426,8.2935,18200.0
2011-07-18 13:00:00,11.38,11.38,11.32,11.38,14400.0,8.279,8.279,8.2353,8.279,14400.0
2011-07-18 13:30:00,11.4,11.45,11.36,11.42,20600.0,8.2935,8.3299,8.2644,8.3081,20600.0
2011-07-18 14:00:00,11.43,11.43,11.36,11.37,23600.0,8.3154,8.3154,8.2644,8.2717,23600.0
2011-07-18 14:30:00,11.37,11.37,11.32,11.35,16800.0,8.2717,8.2717,8.2353,8.2572,16800.0
2011-07-18 15:00:00,11.34,11.37,11.3,11.36,114300.0,8.2499,8.2717,8.2208,8.2644,114300.0
2011-07-18 15:30:00,11.36,11.43,11.31,11.4,308200.0,8.2644,8.3154,8.2281,8.2935,308200.0
2011-07-19 09:30:00,11.51,11.62,11.47,11.54,15400.0,8.3736,8.4536,8.3445,8.3954,15400.0
2011-07-19 10:00:00,11.56,11.71,11.53,11.69,10900.0,8.4099,8.5191,8.3881,8.5045,10900.0
2011-07-19 10:30:00,11.7,11.73,11.63,11.68,15500.0,8.5118,8.5336,8.4609,8.4972,15500.0
2011-07-19 11:00:00,11.68,11.68,11.56,11.57,26700.0,8.4972,8.4972,8.4099,8.4172,26700.0
2011-07-19 11:30:00,11.56,11.57,11.48,11.49,22900.0,8.4099,8.4172,8.3517,8.359,22900.0
2011-07-19 12:00:00,11.5,11.52,11.46,11.5,10000.0,8.3663,8.3808,8.3372,8.3663,10000.0
2011-07-19 12:30:00,11.5,11.51,11.44,11.49,15200.0,8.3663,8.3736,8.3226,8.359,15200.0
2011-07-19 13:00:00,11.5,11.51,11.48,11.49,10400.0,8.3663,8.3736,8.3517,8.359,10400.0
2011-07-19 13:30:00,11.5,11.54,11.48,11.51,54300.0,8.3663,8.3954,8.3517,8.3736,54300.0
2011-07-19 14:00:00,11.5,11.51,11.47,11.5,22100.0,8.3663,8.3736,8.3445,8.3663,22100.0
2011-07-19 14:30:00,11.5,11.53,11.48,11.51,51900.0,8.3663,8.3881,8.3517,8.3736,51900.0
2011-07-19 15:00:00,11.51,11.58,11.49,11.57,112100.0,8.3736,8.4245,8.359,8.4172,112100.0
2011-07-19 15:30:00,11.56,11.64,11.53,11.61,150500.0,8.4099,8.4681,8.3881,8.4463,150500.0
2011-07-20 09:30:00,11.65,11.82,11.6,11.77,37700.0,8.4754,8.5991,8.439,8.5627,37700.0
2011-07-20 10:00:00,11.78,11.88,11.77,11.88,25800.0,8.57,8.6428,8.5627,8.6428,25800.0
2011-07-20 10:30:00,11.88,11.9,11.78,11.86,42900.0,8.6428,8.6573,8.57,8.6282,42900.0
2011-07-20 11:00:00,11.86,11.97,11.85,11.95,24500.0,8.6282,8.7082,8.6209,8.6937,24500.0
2011-07-20 11:30:00,11.95,11.98,11.86,11.92,46900.0,8.6937,8.7155,8.6282,8.6719,46900.0
2011-07-20 12:00:00,11.94,11.99,11.93,11.94,17600.0,8.6864,8.7228,8.6791,8.6864,17600.0
2011-07-20 12:30:00,11.95,11.96,11.92,11.95,26800.0,8.6937,8.701,8.6719,8.6937,26800.0
2011-07-20 13:00:00,11.95,11.95,11.91,11.94,59900.0,8.6937,8.6937,8.6646,8.6864,59900.0
2011-07-20 13:30:00,11.94,11.95,11.89,11.91,21200.0,8.6864,8.6937,8.65,8.6646,21200.0
2011-07-20 14:00:00,11.91,11.96,11.91,11.94,24600.0,8.6646,8.701,8.6646,8.6864,24600.0
2011-07-20 14:30:00,11.94,11.94,11.89,11.94,25300.0,8.6864,8.6864,8.65,8.6864,25300.0
2011-07-20 15:00:00,11.94,11.99,11.93,11.95,40900.0,8.6864,8.7228,8.6791,8.6937,40900.0
2011-07-20 15:30:00,11.94,11.99,11.94,11.98,70100.0,8.6864,8.7228,8.6864,8.7155,70100.0
2011-07-21 09:30:00,12.05,12.19,12.03,12.15,33500.0,8.7664,8.8683,8.7519,8.8392,33500.0
2011-07-21 10:00:00,12.15,12.23,12.13,12.23,26100.0,8.8392,8.8974,8.8246,8.8974,26100.0
2011-07-21 10:30:00,12.22,12.24,12.2,12.23,27500.0,8.8901,8.9047,8.8756,8.8974,27500.0
2011-07-21 11:00:00,12.23,12.24,12.07,12.1,38600.0,8.8974,8.9047,8.781,8.8028,38600.0
2011-07-21 11:30:00,12.09,12.12,12.02,12.1,15500.0,8.7955,8.8174,8.7446,8.8028,15500.0
2011-07-21 12:00:00,12.11,12.14,12.09,12.11,15400.0,8.8101,8.8319,8.7955,8.8101,15400.0
2011-07-21 12:30:00,12.1,12.23,12.09,12.14,32500.0,8.8028,8.8974,8.7955,8.8319,32500.0
2011-07-21 13:00:00,12.16,12.18,12.12,12.16,18200.0,8.8465,8.861,8.8174,8.8465,18200.0
2011-07-21 13:30:00,12.16,12.18,12.13,12.17,15700.0,8.8465,8.861,8.8246,8.8537,15700.0
2011-07-21 14:00:00,12.17,12.17,12.12,12.17,14400.0,8.8537,8.8537,8.8174,8.8537,14400.0
2011-07-21 14:30:00,12.16,12.2,12.15,12.19,23500.0,8.8465,8.8756,8.8392,8.8683,23500.0
2011-07-21 15:00:00,12.18,12.21,12.14,12.16,45900.0,8.861,8.8828,8.8319,8.8465,45900.0
2011-07-21 15:30:00,12.17,12.18,12.09,12.16,95400.0,8.8537,8.861,8.7955,8.8465,95400.0
2011-07-22 09:30:00,12.18,12.24,12.1,12.23,19500.0,8.861,8.9047,8.8028,8.8974,19500.0
2011-07-22 10:00:00,12.24,12.25,12.2,12.24,23700.0,8.9047,8.9119,8.8756,8.9047,23700.0
2011-07-22 10:30:00,12.23,12.25,12.18,12.2,37300.0,8.8974,8.9119,8.861,8.8756,37300.0
2011-07-22 11:00:00,12.2,12.2,12.16,12.17,29800.0,8.8756,8.8756,8.8465,8.8537,29800.0
2011-07-22 11:30:00,12.17,12.24,12.16,12.24,29800.0,8.8537,8.9047,8.8465,8.9047,29800.0
2011-07-22 12:00:00,12.24,12.25,12.18,12.22,44800.0,8.9047,8.9119,8.861,8.8901,44800.0
2011-07-22 12:30:00,12.23,12.23,12.2,12.22,20400.0,8.8974,8.8974,8.8756,8.8901,20400.0
2011-07-22 13:00:00,12.22,12.26,12.21,12.26,36900.0,8.8901,8.9192,8.8828,8.9192,36900.0
2011-07-22 13:30:00,12.26,12.27,12.2,12.21,23600.0,8.9192,8.9265,8.8756,8.8828,23600.0
2011-07-22 14:00:00,12.21,12.23,12.19,12.19,15200.0,8.8828,8.8974,8.8683,8.8683,15200.0
2011-07-22 14:30:00,12.19,12.19,12.14,12.15,32800.0,8.8683,8.8683,8.8319,8.8392,32800.0
2011-07-22 15:00:00,12.14,12.15,12.14,12.15,17200.0,8.8319,8.8392,8.8319,8.8392,17200.0
2011-07-22 15:30:00,12.15,12.17,12.12,12.15,74900.0,8.8392,8.8537,8.8174,8.8392,74900.0
2011-07-25 09:30:00,11.95,12.09,11.89,12.09,48800.0,8.6937,8.7955,8.65,8.7955,48800.0
2011-07-25 10:00:00,12.09,12.17,12.07,12.11,17100.0,8.7955,8.8537,8.781,8.8101,17100.0
2011-07-25 10:30:00,12.1,12.12,12.01,12.04,18600.0,8.8028,8.8174,8.7373,8.7592,18600.0
2011-07-25 11:00:00,12.05,12.09,12.03,12.07,15300.0,8.7664,8.7955,8.7519,8.781,15300.0
2011-07-25 11:30:00,12.07,12.13,12.03,12.08,16100.0,8.781,8.8246,8.7519,8.7883,16100.0
2011-07-25 12:00:00,12.09,12.17,12.08,12.16,11200.0,8.7955,8.8537,8.7883,8.8465,11200.0
2011-07-25 12:30:00,12.16,12.17,12.11,12.12,13000.0,8.8465,8.8537,8.8101,8.8174,13000.0
2011-07-25 13:00:00,12.11,12.16,12.07,12.13,34500.0,8.8101,8.8465,8.781,8.8246,34500.0
2011-07-25 13:30:00,12.13,12.16,12.09,12.12,26200.0,8.8246,8.8465,8.7955,8.8174,26200.0
2011-07-25 14:00:00,12.15,12.19,12.14,12.17,19000.0,8.8392,8.8683,8.8319,8.8537,19000.0
2011-07-25 14:30:00,12.15,12.16,12.07,12.08,34300.0,8.8392,8.8465,8.781,8.7883,34300.0
2011-07-25 15:00:00,12.08,12.08,11.99,12.04,42500.0,8.7883,8.7883,8.7228,8.7592,42500.0
2011-07-25 15:30:00,12.04,12.08,12.01,12.03,117100.0,8.7592,8.7883,8.7373,8.7519,117100.0
2011-07-26 09:30:00,12.0,12.03,11.89,11.9,9500.0,8.7301,8.7519,8.65,8.6573,9500.0
2011-07-26 10:00:00,11.92,11.96,11.82,11.9,20500.0,8.6719,8.701,8.5991,8.6573,20500.0
2011-07-26 10:30:00,11.91,11.97,11.85,11.94,24800.0,8.6646,8.7082,8.6209,8.6864,24800.0
2011-07-26 11:00:00,11.93,12.04,11.89,11.97,42500.0,8.6791,8.7592,8.65,8.7082,42500.0
2011-07-26 11:30:00,11.97,12.0,11.96,11.99,9900.0,8.7082,8.7301,8.701,8.7228,9900.0
2011-07-26 12:00:00,11.99,12.07,11.96,12.04,35800.0,8.7228,8.781,8.701,8.7592,35800.0
2011-07-26 12:30:00,12.04,12.04,11.97,11.99,100000.0,8.7592,8.7592,8.7082,8.7228,100000.0
2011-07-26 13:00:00,11.98,12.0,11.94,11.99,20000.0,8.7155,8.7301,8.6864,8.7228,20000.0
2011-07-26 13:30:00,11.99,12.07,11.97,12.06,17400.0,8.7228,8.781,8.7082,8.7737,17400.0
2011-07-26 14:00:00,12.06,12.12,12.05,12.12,24000.0,8.7737,8.8174,8.7664,8.8174,24000.0
2011-07-26 14:30:00,12.11,12.13,12.07,12.08,22000.0,8.8101,8.8246,8.781,8.7883,22000.0
2011-07-26 15:00:00,12.07,12.13,12.05,12.13,38900.0,8.781,8.8246,8.7664,8.8246,38900.0
2011-07-26 15:30:00,12.12,12.17,12.05,12.16,198300.0,8.8174,8.8537,8.7664,8.8465,198300.0
2011-07-27 09:30:00,12.08,12.12,11.79,11.81,105700.0,8.7883,8.8174,8.5773,8.5918,105700.0
2011-07-27 10:00:00,11.81,11.83,11.74,11.81,79000.0,8.5918,8.6064,8.5409,8.5918,79000.0
2011-07-27 10:30:00,11.81,11.85,11.77,11.8,56000.0,8.5918,8.6209,8.5627,8.5846,56000.0
2011-07-27 11:00:00,11.8,11.88,11.75,11.88,38100.0,8.5846,8.6428,8.5482,8.6428,38100.0
2011-07-27 11:30:00,11.88,11.9,11.74,11.78,28100.0,8.6428,8.6573,8.5409,8.57,28100.0
2011-07-27 12:00:00,11.78,11.83,11.75,11.76,48800.0,8.57,8.6064,8.5482,8.5555,48800.0
2011-07-27 12:30:00,11.76,11.79,11.75,11.75,30400.0,8.5555,8.5773,8.5482,8.5482,30400.0
2011-07-27 13:00:00,11.75,11.77,11.65,11.67,98900.0,8.5482,8.5627,8.4754,8.49,98900.0
2011-07-27 13:30:00,11.67,11.79,11.67,11.79,33200.0,8.49,8.5773,8.49,8.5773,33200.0
2011-07-27 14:00:00,11.78,11.78,11.73,11.76,78100.0,8.57,8.57,8.5336,8.5555,78100.0
2011-07-27 14:30:00,11.75,11.75,11.65,11.69,102900.0,8.5482,8.5482,8.4754,8.5045,102900.0
2011-07-27 15:00:00,11.68,11.7,11.63,11.63,103200.0,8.4972,8.5118,8.4609,8.4609,103200.0
2011-07-27 15:30:00,11.63,11.67,11.49,11.51,283400.0,8.4609,8.49,8.359,8.3736,283400.0
2011-07-28 09:30:00,11.6,11.88,11.59,11.64,91900.0,8.439,8.6428,8.4318,8.4681,91900.0
2011-07-28 10:00:00,11.64,11.79,11.63,11.73,61000.0,8.4681,8.5773,8.4609,8.5336,61000.0
2011-07-28 10:30:00,11.73,11.75,11.67,11.68,43500.0,8.5336,8.5482,8.49,8.4972,43500.0
2011-07-28 11:00:00,11.67,12.11,11.67,12.04,215900.0,8.49,8.8101,8.49,8.7592,215900.0
2011-07-28 11:30:00,12.06,12.08,11.99,12.06,127900.0,8.7737,8.7883,8.7228,8.7737,127900.0
2011-07-28 12:00:00,12.06,12.12,11.97,11.98,83400.0,8.7737,8.8174,8.7082,8.7155,83400.0
2011-07-28 12:30:00,11.98,12.0,11.92,11.95,49700.0,8.7155,8.7301,8.6719,8.6937,49700.0
2011-07-28 13:00:00,11.95,11.96,11.87,11.96,52800.0,8.6937,8.701,8.6355,8.701,52800.0
2011-07-28 13:30:00,11.95,11.97,11.82,11.83,61700.0,8.6937,8.7082,8.5991,8.6064,61700.0
2011-07-28 14:00:00,11.84,11.89,11.84,11.86,60700.0,8.6137,8.65,8.6137,8.6282,60700.0
2011-07-28 14:30:00,11.87,12.0,11.86,11.98,90800.0,8.6355,8.7301,8.6282,8.7155,90800.0
2011-07-28 15:00:00,11.97,11.98,11.88,11.91,47700.0,8.7082,8.7155,8.6428,8.6646,47700.0
2011-07-28 15:30:00,11.91,11.96,11.82,11.94,155700.0,8.6646,8.701,8.5991,8.6864,155700.0
2011-07-29 09:30:00,11.8,11.86,11.7,11.73,80400.0,8.5846,8.6282,8.5118,8.5336,80400.0
2011-07-29 10:00:00,11.74,11.76,11.62,11.72,112100.0,8.5409,8.5555,8.4536,8.5263,112100.0
2011-07-29 10:30:00,11.72,11.87,11.64,11.83,46200.0,8.5263,8.6355,8.4681,8.6064,46200.0
2011-07-29 11:00:00,11.83,11.98,11.75,11.88,83000.0,8.6064,8.7155,8.5482,8.6428,83000.0
2011-07-29 11:30:00,11.88,11.91,11.85,11.89,27900.0,8.6428,8.6646,8.6209,8.65,27900.0
2011-07-29 12:00:00,11.89,11.91,11.83,11.85,23500.0,8.65,8.6646,8.6064,8.6209,23500.0
2011-07-29 12:30:00,11.85,11.9,11.82,11.87,23200.0,8.6209,8.6573,8.5991,8.6355,23200.0
2011-07-29 13:00:00,11.86,11.86,11.77,11.79,26300.0,8.6282,8.6282,8.5627,8.5773,26300.0
2011-07-29 13:30:00,11.8,11.83,11.77,11.8,45400.0,8.5846,8.6064,8.5627,8.5846,45400.0
2011-07-29 14:00:00,11.8,11.82,11.78,11.8,59300.0,8.5846,8.5991,8.57,8.5846,59300.0
2011-07-29 14:30:00,11.8,11.86,11.75,11.8,70000.0,8.5846,8.6282,8.5482,8.5846,70000.0
2011-07-29 15:00:00,11.8,11.86,11.77,11.78,62000.0,8.5846,8.6282,8.5627,8.57,62000.0
2011-07-29 15:30:00,11.79,11.86,11.77,11.84,234500.0,8.5773,8.6282,8.5627,8.6137,234500.0
2011-08-01 09:30:00,12.06,12.1,11.77,11.88,77200.0,8.7737,8.8028,8.5627,8.6428,77200.0
2011-08-01 10:00:00,11.88,11.88,11.64,11.77,38200.0,8.6428,8.6428,8.4681,8.5627,38200.0
2011-08-01 10:30:00,11.78,11.8,11.72,11.74,18500.0,8.57,8.5846,8.5263,8.5409,18500.0
2011-08-01 11:00:00,11.74,11.74,11.63,11.65,18000.0,8.5409,8.5409,8.4609,8.4754,18000.0
2011-08-01 11:30:00,11.64,11.66,11.55,11.58,11100.0,8.4681,8.4827,8.4027,8.4245,11100.0
2011-08-01 12:00:00,11.59,11.59,11.5,11.58,32600.0,8.4318,8.4318,8.3663,8.4245,32600.0
2011-08-01 12:30:00,11.57,11.62,11.54,11.6,12500.0,8.4172,8.4536,8.3954,8.439,12500.0
2011-08-01 13:00:00,11.59,11.61,11.52,11.52,9600.0,8.4318,8.4463,8.3808,8.3808,9600.0
2011-08-01 13:30:00,11.53,11.57,11.52,11.56,14800.0,8.3881,8.4172,8.3808,8.4099,14800.0
2011-08-01 14:00:00,11.56,11.6,11.54,11.59,21600.0,8.4099,8.439,8.3954,8.4318,21600.0
2011-08-01 14:30:00,11.59,11.65,11.58,11.65,30700.0,8.4318,8.4754,8.4245,8.4754,30700.0
2011-08-01 15:00:00,11.64,11.67,11.59,11.62,30800.0,8.4681,8.49,8.4318,8.4536,30800.0
2011-08-01 15:30:00,11.63,11.67,11.53,11.67,115300.0,8.4609,8.49,8.3881,8.49,115300.0
2011-08-02 09:30:00,11.88,11.89,11.77,11.82,43100.0,8.6428,8.65,8.5627,8.5991,43100.0
2011-08-02 10:00:00,11.82,11.86,11.73,11.76,23200.0,8.5991,8.6282,8.5336,8.5555,23200.0
2011-08-02 10:30:00,11.74,11.74,11.59,11.63,21500.0,8.5409,8.5409,8.4318,8.4609,21500.0
2011-08-02 11:00:00,11.63,11.64,11.47,11.5,45800.0,8.4609,8.4681,8.3445,8.3663,45800.0
2011-08-02 11:30:00,11.49,11.5,11.41,11.46,28500.0,8.359,8.3663,8.3008,8.3372,28500.0
2011-08-02 12:00:00,11.45,11.53,11.4,11.52,29100.0,8.3299,8.3881,8.2935,8.3808,29100.0
2011-08-02 12:30:00,11.52,11.54,11.39,11.43,55700.0,8.3808,8.3954,8.2863,8.3154,55700.0
2011-08-02 13:00:00,11.43,11.48,11.35,11.36,30100.0,8.3154,8.3517,8.2572,8.2644,30100.0
2011-08-02 13:30:00,11.35,11.36,11.17,11.21,31100.0,8.2572,8.2644,8.1262,8.1553,31100.0
2011-08-02 14:00:00,11.21,11.37,11.21,11.25,30900.0,8.1553,8.2717,8.1553,8.1844,30900.0
2011-08-02 14:30:00,11.25,11.26,11.16,11.22,37000.0,8.1844,8.1917,8.1189,8.1626,37000.0
2011-08-02 15:00:00,11.22,11.25,11.09,11.12,61100.0,8.1626,8.1844,8.068,8.0898,61100.0
2011-08-02 15:30:00,11.13,11.16,10.88,10.9,282300.0,8.0971,8.1189,7.9152,7.9298,282300.0
2011-08-03 09:30:00,10.88,10.9,10.68,10.73,67100.0,7.9152,7.9298,7.7697,7.8061,67100.0
2011-08-03 10:00:00,10.72,10.77,10.5,10.57,72500.0,7.7988,7.8352,7.6388,7.6897,72500.0
2011-08-03 10:30:00,10.57,10.57,10.34,10.55,143900.0,7.6897,7.6897,7.5224,7.6752,143900.0
2011-08-03 11:00:00,10.55,10.7,10.54,10.66,97000.0,7.6752,7.7843,7.6679,7.7552,97000.0
2011-08-03 11:30:00,10.66,10.81,10.66,10.81,90200.0,7.7552,7.8643,7.7552,7.8643,90200.0
2011-08-03 12:00:00,10.8,10.8,10.56,10.59,35600.0,7.857,7.857,7.6824,7.7043,35600.0
2011-08-03 12:30:00,10.58,10.72,10.57,10.62,43000.0,7.697,7.7988,7.6897,7.7261,43000.0
2011-08-03 13:00:00,10.63,10.69,10.57,10.66,35500.0,7.7334,7.777,7.6897,7.7552,35500.0
2011-08-03 13:30:00,10.68,10.8,10.65,10.68,49500.0,7.7697,7.857,7.7479,7.7697,49500.0
2011-08-03 14:00:00,10.69,10.74,10.64,10.65,37800.0,7.777,7.8134,7.7406,7.7479,37800.0
2011-08-03 14:30:00,10.66,10.76,10.64,10.76,51200.0,7.7552,7.8279,7.7406,7.8279,51200.0
2011-08-03 15:00:00,10.75,10.81,10.7,10.75,80600.0,7.8207,7.8643,7.7843,7.8207,80600.0
2011-08-03 15:30:00,10.76,10.8,10.7,10.79,182900.0,7.8279,7.857,7.7843,7.8498,182900.0
2011-08-04 09:30:00,10.57,10.68,10.5,10.67,81400.0,7.6897,7.7697,7.6388,7.7625,81400.0
2011-08-04 10:00:00,10.66,10.7,10.54,10.64,52800.0,7.7552,7.7843,7.6679,7.7406,52800.0
2011-08-04 10:30:00,10.64,10.68,10.36,10.37,53700.0,7.7406,7.7697,7.5369,7.5442,53700.0
2011-08-04 11:00:00,10.37,10.47,10.28,10.31,76300.0,7.5442,7.617,7.4787,7.5006,76300.0
2011-08-04 11:30:00,10.29,10.38,10.21,10.34,74800.0,7.486,7.5515,7.4278,7.5224,74800.0
2011-08-04 12:00:00,10.33,10.38,10.17,10.21,48600.0,7.5151,7.5515,7.3987,7.4278,48600.0
2011-08-04 12:30:00,10.25,10.27,10.18,10.25,54800.0,7.4569,7.4715,7.406,7.4569,54800.0
2011-08-04 13:00:00,10.25,10.26,10.16,10.22,55200.0,7.4569,7.4642,7.3914,7.4351,55200.0
2011-08-04 13:30:00,10.21,10.21,10.07,10.1,71600.0,7.4278,7.4278,7.326,7.3478,71600.0
2011-08-04 14:00:00,10.09,10.12,9.86,9.88,129400.0,7.3405,7.3623,7.1732,7.1877,129400.0
2011-08-04 14:30:00,9.88,9.99,9.83,9.98,224700.0,7.1877,7.2678,7.1514,7.2605,224700.0
2011-08-04 15:00:00,9.98,10.07,9.86,9.86,123400.0,7.2605,7.326,7.1732,7.1732,123400.0
2011-08-04 15:30:00,9.85,10.02,9.7,9.7,885200.0,7.1659,7.2896,7.0568,7.0568,885200.0
2011-08-05 09:30:00,9.9,9.96,9.44,9.53,193800.0,7.2023,7.2459,6.8676,6.9331,193800.0
2011-08-05 10:00:00,9.5,9.72,9.41,9.64,141300.0,6.9113,7.0713,6.8458,7.0131,141300.0
2011-08-05 10:30:00,9.63,9.66,9.51,9.66,99500.0,7.0059,7.0277,6.9186,7.0277,99500.0
2011-08-05 11:00:00,9.65,9.65,9.39,9.51,166100.0,7.0204,7.0204,6.8313,6.9186,166100.0
2011-08-05 11:30:00,9.5,9.52,9.09,9.12,181200.0,6.9113,6.9258,6.613,6.6348,181200.0
2011-08-05 12:00:00,9.11,9.32,9.07,9.11,284300.0,6.6276,6.7803,6.5985,6.6276,284300.0
2011-08-05 12:30:00,9.12,9.55,9.07,9.4,161100.0,6.6348,6.9477,6.5985,6.8385,161100.0
2011-08-05 13:00:00,9.4,9.5,9.2,9.38,77200.0,6.8385,6.9113,6.693,6.824,77200.0
2011-08-05 13:30:00,9.39,9.49,9.32,9.43,76300.0,6.8313,6.904,6.7803,6.8604,76300.0
2011-08-05 14:00:00,9.42,9.43,9.33,9.37,97100.0,6.8531,6.8604,6.7876,6.8167,97100.0
2011-08-05 14:30:00,9.37,9.37,9.21,9.26,85200.0,6.8167,6.8167,6.7003,6.7367,85200.0
2011-08-05 15:00:00,9.26,9.26,9.0,9.13,117700.0,6.7367,6.7367,6.5475,6.6421,117700.0
2011-08-05 15:30:00,9.1,9.26,9.1,9.2,245000.0,6.6203,6.7367,6.6203,6.693,245000.0
2011-08-08 09:30:00,8.79,9.22,8.79,8.9,185800.0,6.3948,6.7076,6.3948,6.4748,185800.0
2011-08-08 10:00:00,8.9,9.0,8.79,8.84,277300.0,6.4748,6.5475,6.3948,6.4311,277300.0
2011-08-08 10:30:00,8.85,8.98,8.71,8.86,212300.0,6.4384,6.533,6.3366,6.4457,212300.0
2011-08-08 11:00:00,8.82,9.15,8.82,8.88,130800.0,6.4166,6.6567,6.4166,6.4602,130800.0
2011-08-08 11:30:00,8.87,8.88,8.77,8.8,118500.0,6.453,6.4602,6.3802,6.402,118500.0
2011-08-08 12:00:00,8.8,8.8,8.5,8.51,167900.0,6.402,6.402,6.1838,6.1911,167900.0
2011-08-08 12:30:00,8.51,8.55,8.4,8.41,101700.0,6.1911,6.2202,6.111,6.1183,101700.0
2011-08-08 13:00:00,8.43,8.47,8.32,8.37,89500.0,6.1329,6.162,6.0528,6.0892,89500.0
2011-08-08 13:30:00,8.35,8.38,8.24,8.26,91500.0,6.0747,6.0965,5.9946,6.0092,91500.0
2011-08-08 14:00:00,8.26,8.35,8.22,8.35,166500.0,6.0092,6.0747,5.9801,6.0747,166500.0
2011-08-08 14:30:00,8.34,8.49,8.25,8.26,145600.0,6.0674,6.1765,6.0019,6.0092,145600.0
2011-08-08 15:00:00,8.25,8.51,8.24,8.32,184400.0,6.0019,6.1911,5.9946,6.0528,184400.0
2011-08-08 15:30:00,8.32,8.35,7.8,7.81,491700.0,6.0528,6.0747,5.6745,5.6818,491700.0
2011-08-09 09:30:00,8.12,8.42,7.95,8.26,281400.0,5.9073,6.1256,5.7837,6.0092,281400.0
2011-08-09 10:00:00,8.25,8.42,8.21,8.29,257500.0,6.0019,6.1256,5.9728,6.031,257500.0
2011-08-09 10:30:00,8.3,8.51,8.29,8.46,267700.0,6.0383,6.1911,6.031,6.1547,267700.0
2011-08-09 11:00:00,8.46,8.48,8.22,8.44,120900.0,6.1547,6.1692,5.9801,6.1401,120900.0
2011-08-09 11:30:00,8.44,8.51,8.36,8.49,87500.0,6.1401,6.1911,6.0819,6.1765,87500.0
2011-08-09 12:00:00,8.49,8.63,8.49,8.57,118000.0,6.1765,6.2784,6.1765,6.2347,118000.0
2011-08-09 12:30:00,8.56,8.58,8.46,8.52,86900.0,6.2274,6.242,6.1547,6.1983,86900.0
2011-08-09 13:00:00,8.51,8.56,8.47,8.52,96200.0,6.1911,6.2274,6.162,6.1983,96200.0
2011-08-09 13:30:00,8.53,8.62,8.49,8.62,180500.0,6.2056,6.2711,6.1765,6.2711,180500.0
2011-08-09 14:00:00,8.61,8.77,8.26,8.54,171500.0,6.2638,6.3802,6.0092,6.2129,171500.0
2011-08-09 14:30:00,8.55,8.6,8.06,8.4,184700.0,6.2202,6.2565,5.8637,6.111,184700.0
2011-08-09 15:00:00,8.39,8.7,8.3,8.69,198400.0,6.1038,6.3293,6.0383,6.322,198400.0
2011-08-09 15:30:00,8.69,9.36,8.68,9.34,685400.0,6.322,6.8094,6.3147,6.7949,685400.0
2011-08-10 09:30:00,9.02,9.22,8.77,9.06,133800.0,6.5621,6.7076,6.3802,6.5912,133800.0
2011-08-10 10:00:00,9.05,9.13,8.74,8.91,186800.0,6.5839,6.6421,6.3584,6.4821,186800.0
2011-08-10 10:30:00,8.92,9.09,8.84,9.02,138600.0,6.4893,6.613,6.4311,6.5621,138600.0
2011-08-10 11:00:00,9.01,9.01,8.77,8.78,90600.0,6.5548,6.5548,6.3802,6.3875,90600.0
2011-08-10 11:30:00,8.78,9.0,8.76,8.96,61400.0,6.3875,6.5475,6.3729,6.5184,61400.0
2011-08-10 12:00:00,8.95,9.12,8.89,8.94,75400.0,6.5112,6.6348,6.4675,6.5039,75400.0
2011-08-10 12:30:00,8.93,9.07,8.87,9.07,34700.0,6.4966,6.5985,6.453,6.5985,34700.0
2011-08-10 13:00:00,9.06,9.1,8.95,9.07,59500.0,6.5912,6.6203,6.5112,6.5985,59500.0
2011-08-10 13:30:00,9.07,9.29,9.02,9.29,106200.0,6.5985,6.7585,6.5621,6.7585,106200.0
2011-08-10 14:00:00,9.27,9.41,9.15,9.15,186900.0,6.744,6.8458,6.6567,6.6567,186900.0
2011-08-10 14:30:00,9.15,9.17,8.92,9.0,234400.0,6.6567,6.6712,6.4893,6.5475,234400.0
2011-08-10 15:00:00,9.0,9.01,8.83,8.86,111200.0,6.5475,6.5548,6.4239,6.4457,111200.0
2011-08-10 15:30:00,8.86,8.96,8.63,8.69,308700.0,6.4457,6.5184,6.2784,6.322,308700.0
2011-08-11 09:30:00,8.72,9.14,8.64,8.83,121600.0,6.3438,6.6494,6.2856,6.4239,121600.0
2011-08-11 10:00:00,8.85,9.02,8.82,8.94,111700.0,6.4384,6.5621,6.4166,6.5039,111700.0
2011-08-11 10:30:00,8.94,9.22,8.94,9.15,64100.0,6.5039,6.7076,6.5039,6.6567,64100.0
2011-08-11 11:00:00,9.16,9.26,8.96,9.05,62600.0,6.6639,6.7367,6.5184,6.5839,62600.0
2011-08-11 11:30:00,9.07,9.11,8.96,9.01,73700.0,6.5985,6.6276,6.5184,6.5548,73700.0
2011-08-11 12:00:00,9.02,9.08,8.93,8.93,52200.0,6.5621,6.6057,6.4966,6.4966,52200.0
2011-08-11 12:30:00,8.94,9.11,8.94,9.08,73600.0,6.5039,6.6276,6.5039,6.6057,73600.0
2011-08-11 13:00:00,9.08,9.12,8.99,9.08,82200.0,6.6057,6.6348,6.5403,6.6057,82200.0
2011-08-11 13:30:00,9.07,9.21,8.98,9.2,73800.0,6.5985,6.7003,6.533,6.693,73800.0
2011-08-11 14:00:00,9.19,9.28,9.13,9.17,78900.0,6.6858,6.7512,6.6421,6.6712,78900.0
2011-08-11 14:30:00,9.18,9.18,8.96,8.99,217300.0,6.6785,6.6785,6.5184,6.5403,217300.0
2011-08-11 15:00:00,8.98,9.06,8.94,8.95,303200.0,6.533,6.5912,6.5039,6.5112,303200.0
2011-08-11 15:30:00,8.95,9.02,8.75,8.77,599300.0,6.5112,6.5621,6.3657,6.3802,599300.0
2011-08-12 09:30:00,8.89,9.09,8.78,8.9,151000.0,6.4675,6.613,6.3875,6.4748,151000.0
2011-08-12 10:00:00,8.89,8.95,8.71,8.91,92100.0,6.4675,6.5112,6.3366,6.4821,92100.0
2011-08-12 10:30:00,8.9,8.95,8.78,8.9,45700.0,6.4748,6.5112,6.3875,6.4748,45700.0
2011-08-12 11:00:00,8.9,9.0,8.81,8.99,65700.0,6.4748,6.5475,6.4093,6.5403,65700.0
2011-08-12 11:30:00,8.96,9.2,8.94,9.2,77400.0,6.5184,6.693,6.5039,6.693,77400.0
2011-08-12 12:00:00,9.19,9.21,9.0,9.03,89200.0,6.6858,6.7003,6.5475,6.5694,89200.0
2011-08-12 12:30:00,9.02,9.03,8.87,8.99,93600.0,6.5621,6.5694,6.453,6.5403,93600.0
2011-08-12 13:00:00,8.99,9.06,8.98,9.02,48500.0,6.5403,6.5912,6.533,6.5621,48500.0
2011-08-12 13:30:00,9.02,9.12,8.99,9.12,62600.0,6.5621,6.6348,6.5403,6.6348,62600.0
2011-08-12 14:00:00,9.12,9.2,8.97,8.99,129600.0,6.6348,6.693,6.5257,6.5403,129600.0
2011-08-12 14:30:00,9.0,9.05,8.92,9.01,68500.0,6.5475,6.5839,6.4893,6.5548,68500.0
2011-08-12 15:00:00,9.02,9.09,8.97,8.99,117300.0,6.5621,6.613,6.5257,6.5403,117300.0
2011-08-12 15:30:00,8.99,9.02,8.91,9.0,307100.0,6.5403,6.5621,6.4821,6.5475,307100.0
2011-08-15 09:30:00,9.09,9.23,9.02,9.06,42700.0,6.613,6.7149,6.5621,6.5912,42700.0
2011-08-15 10:00:00,9.08,9.21,9.04,9.21,38400.0,6.6057,6.7003,6.5766,6.7003,38400.0
2011-08-15 10:30:00,9.21,9.4,9.2,9.36,80800.0,6.7003,6.8385,6.693,6.8094,80800.0
2011-08-15 11:00:00,9.37,9.46,9.37,9.45,71500.0,6.8167,6.8822,6.8167,6.8749,71500.0
2011-08-15 11:30:00,9.45,9.58,9.44,9.52,64300.0,6.8749,6.9695,6.8676,6.9258,64300.0
2011-08-15 12:00:00,9.52,9.53,9.38,9.43,82300.0,6.9258,6.9331,6.824,6.8604,82300.0
2011-08-15 12:30:00,9.42,9.54,9.41,9.52,25800.0,6.8531,6.9404,6.8458,6.9258,25800.0
2011-08-15 13:00:00,9.52,9.59,9.45,9.57,73000.0,6.9258,6.9768,6.8749,6.9622,73000.0
2011-08-15 13:30:00,9.56,9.58,9.52,9.57,42500.0,6.9549,6.9695,6.9258,6.9622,42500.0
2011-08-15 14:00:00,9.56,9.6,9.51,9.59,44100.0,6.9549,6.984,6.9186,6.9768,44100.0
2011-08-15 14:30:00,9.59,9.6,9.45,9.46,121100.0,6.9768,6.984,6.8749,6.8822,121100.0
2011-08-15 15:00:00,9.46,9.53,9.42,9.49,84900.0,6.8822,6.9331,6.8531,6.904,84900.0
2011-08-15 15:30:00,9.49,9.63,9.46,9.6,151300.0,6.904,7.0059,6.8822,6.984,151300.0
2011-08-16 09:30:00,9.44,9.47,9.25,9.39,59400.0,6.8676,6.8895,6.7294,6.8313,59400.0
2011-08-16 10:00:00,9.37,9.51,9.36,9.51,41400.0,6.8167,6.9186,6.8094,6.9186,41400.0
2011-08-16 10:30:00,9.51,9.59,9.48,9.58,29100.0,6.9186,6.9768,6.8967,6.9695,29100.0
2011-08-16 11:00:00,9.57,9.61,9.52,9.55,24300.0,6.9622,6.9913,6.9258,6.9477,24300.0
2011-08-16 11:30:00,9.54,9.57,9.49,9.5,23500.0,6.9404,6.9622,6.904,6.9113,23500.0
2011-08-16 12:00:00,9.51,9.58,9.34,9.37,76400.0,6.9186,6.9695,6.7949,6.8167,76400.0
2011-08-16 12:30:00,9.37,9.49,9.34,9.41,41000.0,6.8167,6.904,6.7949,6.8458,41000.0
2011-08-16 13:00:00,9.41,9.42,9.3,9.38,34300.0,6.8458,6.8531,6.7658,6.824,34300.0
2011-08-16 13:30:00,9.36,9.45,9.34,9.41,16600.0,6.8094,6.8749,6.7949,6.8458,16600.0
2011-08-16 14:00:00,9.4,9.49,9.39,9.41,30200.0,6.8385,6.904,6.8313,6.8458,30200.0
2011-08-16 14:30:00,9.41,9.43,9.34,9.34,37200.0,6.8458,6.8604,6.7949,6.7949,37200.0
2011-08-16 15:00:00,9.35,9.47,9.34,9.46,35100.0,6.8022,6.8895,6.7949,6.8822,35100.0
2011-08-16 15:30:00,9.45,9.46,9.35,9.35,81700.0,6.8749,6.8822,6.8022,6.8022,81700.0
2011-08-17 09:30:00,9.42,9.55,9.41,9.51,47600.0,6.8531,6.9477,6.8458,6.9186,47600.0
2011-08-17 10:00:00,9.52,9.58,9.49,9.58,39500.0,6.9258,6.9695,6.904,6.9695,39500.0
2011-08-17 10:30:00,9.58,9.65,9.52,9.54,51600.0,6.9695,7.0204,6.9258,6.9404,51600.0
2011-08-17 11:00:00,9.54,9.57,9.46,9.46,36700.0,6.9404,6.9622,6.8822,6.8822,36700.0
2011-08-17 11:30:00,9.47,9.49,9.3,9.35,45100.0,6.8895,6.904,6.7658,6.8022,45100.0
2011-08-17 12:00:00,9.35,9.36,9.27,9.34,20700.0,6.8022,6.8094,6.744,6.7949,20700.0
2011-08-17 12:30:00,9.35,9.4,9.26,9.28,24000.0,6.8022,6.8385,6.7367,6.7512,24000.0
2011-08-17 13:00:00,9.28,9.33,9.24,9.27,24200.0,6.7512,6.7876,6.7221,6.744,24200.0
2011-08-17 13:30:00,9.28,9.29,9.24,9.24,34500.0,6.7512,6.7585,6.7221,6.7221,34500.0
2011-08-17 14:00:00,9.25,9.37,9.25,9.34,21000.0,6.7294,6.8167,6.7294,6.7949,21000.0
2011-08-17 14:30:00,9.33,9.35,9.28,9.32,38000.0,6.7876,6.8022,6.7512,6.7803,38000.0
2011-08-17 15:00:00,9.32,9.39,9.31,9.32,58700.0,6.7803,6.8313,6.7731,6.7803,58700.0
2011-08-17 15:30:00,9.31,9.34,9.26,9.3,113900.0,6.7731,6.7949,6.7367,6.7658,113900.0
2011-08-18 09:30:00,8.86,8.98,8.76,8.87,94300.0,6.4457,6.533,6.3729,6.453,94300.0
2011-08-18 10:00:00,8.85,8.91,8.66,8.89,178100.0,6.4384,6.4821,6.3002,6.4675,178100.0
2011-08-18 10:30:00,8.88,8.89,8.74,8.86,49600.0,6.4602,6.4675,6.3584,6.4457,49600.0
2011-08-18 11:00:00,8.86,8.87,8.76,8.81,52500.0,6.4457,6.453,6.3729,6.4093,52500.0
2011-08-18 11:30:00,8.81,8.89,8.79,8.88,72000.0,6.4093,6.4675,6.3948,6.4602,72000.0
2011-08-18 12:00:00,8.88,8.88,8.77,8.77,69900.0,6.4602,6.4602,6.3802,6.3802,69900.0
2011-08-18 12:30:00,8.77,8.79,8.66,8.68,54000.0,6.3802,6.3948,6.3002,6.3147,54000.0
2011-08-18 13:00:00,8.67,8.69,8.55,8.63,65400.0,6.3075,6.322,6.2202,6.2784,65400.0
2011-08-18 13:30:00,8.62,8.68,8.61,8.65,86200.0,6.2711,6.3147,6.2638,6.2929,86200.0
2011-08-18 14:00:00,8.66,8.76,8.62,8.66,52900.0,6.3002,6.3729,6.2711,6.3002,52900.0
2011-08-18 14:30:00,8.67,8.7,8.62,8.62,135900.0,6.3075,6.3293,6.2711,6.2711,135900.0
2011-08-18 15:00:00,8.63,8.65,8.5,8.6,70100.0,6.2784,6.2929,6.1838,6.2565,70100.0
2011-08-18 15:30:00,8.59,8.6,8.44,8.56,244500.0,6.2493,6.2565,6.1401,6.2274,244500.0
2011-08-19 09:30:00,8.26,8.58,8.21,8.51,168300.0,6.0092,6.242,5.9728,6.1911,168300.0
2011-08-19 10:00:00,8.49,8.64,8.48,8.61,65100.0,6.1765,6.2856,6.1692,6.2638,65100.0
2011-08-19 10:30:00,8.61,8.61,8.47,8.57,56700.0,6.2638,6.2638,6.162,6.2347,56700.0
2011-08-19 11:00:00,8.55,8.57,8.45,8.47,64100.0,6.2202,6.2347,6.1474,6.162,64100.0
2011-08-19 11:30:00,8.49,8.59,8.46,8.59,62800.0,6.1765,6.2493,6.1547,6.2493,62800.0
2011-08-19 12:00:00,8.59,8.62,8.51,8.53,37100.0,6.2493,6.2711,6.1911,6.2056,37100.0
2011-08-19 12:30:00,8.54,8.6,8.52,8.57,34100.0,6.2129,6.2565,6.1983,6.2347,34100.0
2011-08-19 13:00:00,8.56,8.61,8.53,8.54,15800.0,6.2274,6.2638,6.2056,6.2129,15800.0
2011-08-19 13:30:00,8.54,8.56,8.45,8.47,41600.0,6.2129,6.2274,6.1474,6.162,41600.0
2011-08-19 14:00:00,8.47,8.49,8.31,8.35,112200.0,6.162,6.1765,6.0456,6.0747,112200.0
2011-08-19 14:30:00,8.35,8.36,8.26,8.29,71100.0,6.0747,6.0819,6.0092,6.031,71100.0
2011-08-19 15:00:00,8.28,8.35,8.21,8.31,99500.0,6.0237,6.0747,5.9728,6.0456,99500.0
2011-08-19 15:30:00,8.31,8.33,8.2,8.23,308200.0,6.0456,6.0601,5.9655,5.9874,308200.0
2011-08-22 09:30:00,8.51,8.51,8.19,8.2,68500.0,6.1911,6.1911,5.9583,5.9655,68500.0
2011-08-22 10:00:00,8.21,8.32,8.19,8.27,45600.0,5.9728,6.0528,5.9583,6.0165,45600.0
2011-08-22 10:30:00,8.27,8.29,8.16,8.18,43600.0,6.0165,6.031,5.9364,5.951,43600.0
2011-08-22 11:00:00,8.17,8.22,8.12,8.18,49700.0,5.9437,5.9801,5.9073,5.951,49700.0
2011-08-22 11:30:00,8.18,8.2,8.01,8.02,43100.0,5.951,5.9655,5.8273,5.8346,43100.0
2011-08-22 12:00:00,8.01,8.13,8.01,8.07,28500.0,5.8273,5.9146,5.8273,5.871,28500.0
2011-08-22 12:30:00,8.08,8.26,8.06,8.24,40000.0,5.8782,6.0092,5.8637,5.9946,40000.0
2011-08-22 13:00:00,8.23,8.33,8.21,8.27,54800.0,5.9874,6.0601,5.9728,6.0165,54800.0
2011-08-22 13:30:00,8.27,8.31,8.22,8.31,42000.0,6.0165,6.0456,5.9801,6.0456,42000.0
2011-08-22 14:00:00,8.31,8.36,8.27,8.34,82900.0,6.0456,6.0819,6.0165,6.0674,82900.0
2011-08-22 14:30:00,8.34,8.42,8.31,8.33,117600.0,6.0674,6.1256,6.0456,6.0601,117600.0
2011-08-22 15:00:00,8.32,8.38,8.31,8.33,54100.0,6.0528,6.0965,6.0456,6.0601,54100.0
2011-08-22 15:30:00,8.33,8.38,8.31,8.33,182900.0,6.0601,6.0965,6.0456,6.0601,182900.0
2011-08-23 09:30:00,8.4,8.46,8.24,8.37,37500.0,6.111,6.1547,5.9946,6.0892,37500.0
2011-08-23 10:00:00,8.36,8.52,8.33,8.48,52400.0,6.0819,6.1983,6.0601,6.1692,52400.0
2011-08-23 10:30:00,8.48,8.52,8.41,8.41,20000.0,6.1692,6.1983,6.1183,6.1183,20000.0
2011-08-23 11:00:00,8.4,8.44,8.34,8.35,52900.0,6.111,6.1401,6.0674,6.0747,52900.0
2011-08-23 11:30:00,8.35,8.49,8.32,8.48,44400.0,6.0747,6.1765,6.0528,6.1692,44400.0
2011-08-23 12:00:00,8.48,8.52,8.46,8.52,30400.0,6.1692,6.1983,6.1547,6.1983,30400.0
2011-08-23 12:30:00,8.5,8.64,8.5,8.64,53000.0,6.1838,6.2856,6.1838,6.2856,53000.0
2011-08-23 13:00:00,8.63,8.65,8.58,8.6,26400.0,6.2784,6.2929,6.242,6.2565,26400.0
2011-08-23 13:30:00,8.59,8.62,8.47,8.52,38600.0,6.2493,6.2711,6.162,6.1983,38600.0
2011-08-23 14:00:00,8.52,8.55,8.46,8.52,39900.0,6.1983,6.2202,6.1547,6.1983,39900.0
2011-08-23 14:30:00,8.52,8.58,8.5,8.55,40600.0,6.1983,6.242,6.1838,6.2202,40600.0
2011-08-23 15:00:00,8.55,8.68,8.55,8.56,75900.0,6.2202,6.3147,6.2202,6.2274,75900.0
2011-08-23 15:30:00,8.56,8.64,8.55,8.62,293100.0,6.2274,6.2856,6.2202,6.2711,293100.0
2011-08-24 09:30:00,8.61,8.8,8.57,8.75,129500.0,6.2638,6.402,6.2347,6.3657,129500.0
2011-08-24 10:00:00,8.75,8.8,8.59,8.66,55000.0,6.3657,6.402,6.2493,6.3002,55000.0
2011-08-24 10:30:00,8.65,8.66,8.51,8.51,22800.0,6.2929,6.3002,6.1911,6.1911,22800.0
2011-08-24 11:00:00,8.5,8.63,8.49,8.6,23000.0,6.1838,6.2784,6.1765,6.2565,23000.0
2011-08-24 11:30:00,8.59,8.59,8.49,8.5,26300.0,6.2493,6.2493,6.1765,6.1838,26300.0
2011-08-24 12:00:00,8.49,8.49,8.4,8.42,33600.0,6.1765,6.1765,6.111,6.1256,33600.0
2011-08-24 12:30:00,8.43,8.55,8.4,8.55,27300.0,6.1329,6.2202,6.111,6.2202,27300.0
2011-08-24 13:00:00,8.54,8.6,8.5,8.58,35000.0,6.2129,6.2565,6.1838,6.242,35000.0
2011-08-24 13:30:00,8.58,8.59,8.46,8.51,57700.0,6.242,6.2493,6.1547,6.1911,57700.0
2011-08-24 14:00:00,8.51,8.53,8.44,8.46,73800.0,6.1911,6.2056,6.1401,6.1547,73800.0
2011-08-24 14:30:00,8.47,8.52,8.45,8.49,83200.0,6.162,6.1983,6.1474,6.1765,83200.0
2011-08-24 15:00:00,8.5,8.52,8.47,8.52,139300.0,6.1838,6.1983,6.162,6.1983,139300.0
2011-08-24 15:30:00,8.52,8.55,8.51,8.53,244500.0,6.1983,6.2202,6.1911,6.2056,244500.0
2011-08-25 09:30:00,8.71,8.8,8.46,8.53,88000.0,6.3366,6.402,6.1547,6.2056,88000.0
2011-08-25 10:00:00,8.52,8.52,8.3,8.34,46400.0,6.1983,6.1983,6.0383,6.0674,46400.0
2011-08-25 10:30:00,8.33,8.37,8.15,8.21,66500.0,6.0601,6.0892,5.9292,5.9728,66500.0
2011-08-25 11:00:00,8.22,8.27,8.13,8.2,77000.0,5.9801,6.0165,5.9146,5.9655,77000.0
2011-08-25 11:30:00,8.2,8.24,8.09,8.11,46300.0,5.9655,5.9946,5.8855,5.9001,46300.0
2011-08-25 12:00:00,8.12,8.12,8.04,8.04,69000.0,5.9073,5.9073,5.8491,5.8491,69000.0
2011-08-25 12:30:00,8.05,8.07,7.95,8.07,69600.0,5.8564,5.871,5.7837,5.871,69600.0
2011-08-25 13:00:00,8.07,8.18,8.05,8.17,52300.0,5.871,5.951,5.8564,5.9437,52300.0
2011-08-25 13:30:00,8.17,8.23,8.15,8.2,26200.0,5.9437,5.9874,5.9292,5.9655,26200.0
2011-08-25 14:00:00,8.21,8.26,8.19,8.25,29800.0,5.9728,6.0092,5.9583,6.0019,29800.0
2011-08-25 14:30:00,8.24,8.29,8.12,8.12,27700.0,5.9946,6.031,5.9073,5.9073,27700.0
2011-08-25 15:00:00,8.12,8.27,8.09,8.2,54500.0,5.9073,6.0165,5.8855,5.9655,54500.0
2011-08-25 15:30:00,8.2,8.21,8.11,8.12,116500.0,5.9655,5.9728,5.9001,5.9073,116500.0
2011-08-26 09:30:00,8.06,8.13,8.0,8.07,152600.0,5.8637,5.9146,5.82,5.871,152600.0
2011-08-26 10:00:00,8.05,8.18,8.01,8.07,98600.0,5.8564,5.951,5.8273,5.871,98600.0
2011-08-26 10:30:00,8.07,8.19,8.04,8.05,105800.0,5.871,5.9583,5.8491,5.8564,105800.0
2011-08-26 11:00:00,8.04,8.23,8.04,8.13,79300.0,5.8491,5.9874,5.8491,5.9146,79300.0
2011-08-26 11:30:00,8.14,8.17,8.07,8.1,55000.0,5.9219,5.9437,5.871,5.8928,55000.0
2011-08-26 12:00:00,8.11,8.22,8.11,8.21,77600.0,5.9001,5.9801,5.9001,5.9728,77600.0
2011-08-26 12:30:00,8.22,8.26,8.18,8.2,53900.0,5.9801,6.0092,5.951,5.9655,53900.0
2011-08-26 13:00:00,8.2,8.29,8.17,8.29,46200.0,5.9655,6.031,5.9437,6.031,46200.0
2011-08-26 13:30:00,8.29,8.3,8.19,8.2,68200.0,6.031,6.0383,5.9583,5.9655,68200.0
2011-08-26 14:00:00,8.21,8.23,8.11,8.12,102000.0,5.9728,5.9874,5.9001,5.9073,102000.0
2011-08-26 14:30:00,8.12,8.2,8.11,8.19,71800.0,5.9073,5.9655,5.9001,5.9583,71800.0
2011-08-26 15:00:00,8.2,8.21,8.08,8.11,133700.0,5.9655,5.9728,5.8782,5.9001,133700.0
2011-08-26 15:30:00,8.11,8.2,8.09,8.19,205100.0,5.9001,5.9655,5.8855,5.9583,205100.0
2011-08-29 09:30:00,8.31,8.46,8.31,8.39,24600.0,6.0456,6.1547,6.0456,6.1038,24600.0
2011-08-29 10:00:00,8.39,8.55,8.36,8.5,87400.0,6.1038,6.2202,6.0819,6.1838,87400.0
2011-08-29 10:30:00,8.5,8.52,8.47,8.49,39200.0,6.1838,6.1983,6.162,6.1765,39200.0
2011-08-29 11:00:00,8.5,8.51,8.47,8.5,33100.0,6.1838,6.1911,6.162,6.1838,33100.0
2011-08-29 11:30:00,8.49,8.69,8.49,8.69,134000.0,6.1765,6.322,6.1765,6.322,134000.0
2011-08-29 12:00:00,8.69,8.74,8.67,8.72,55300.0,6.322,6.3584,6.3075,6.3438,55300.0
2011-08-29 12:30:00,8.71,8.75,8.69,8.7,53000.0,6.3366,6.3657,6.322,6.3293,53000.0
2011-08-29 13:00:00,8.7,8.71,8.66,8.67,48400.0,6.3293,6.3366,6.3002,6.3075,48400.0
2011-08-29 13:30:00,8.66,8.66,8.6,8.6,58600.0,6.3002,6.3002,6.2565,6.2565,58600.0
2011-08-29 14:00:00,8.61,8.62,8.57,8.58,123100.0,6.2638,6.2711,6.2347,6.242,123100.0
2011-08-29 14:30:00,8.57,8.58,8.51,8.51,83100.0,6.2347,6.242,6.1911,6.1911,83100.0
2011-08-29 15:00:00,8.52,8.52,8.49,8.5,196200.0,6.1983,6.1983,6.1765,6.1838,196200.0
2011-08-29 15:30:00,8.5,8.66,8.49,8.65,326100.0,6.1838,6.3002,6.1765,6.2929,326100.0
2011-08-30 09:30:00,8.57,8.64,8.47,8.56,30000.0,6.2347,6.2856,6.162,6.2274,30000.0
2011-08-30 10:00:00,8.56,8.56,8.38,8.52,45700.0,6.2274,6.2274,6.0965,6.1983,45700.0
2011-08-30 10:30:00,8.51,8.61,8.5,8.6,29900.0,6.1911,6.2638,6.1838,6.2565,29900.0
2011-08-30 11:00:00,8.59,8.75,8.56,8.74,49300.0,6.2493,6.3657,6.2274,6.3584,49300.0
2011-08-30 11:30:00,8.73,8.84,8.72,8.84,55800.0,6.3511,6.4311,6.3438,6.4311,55800.0
2011-08-30 12:00:00,8.84,8.85,8.81,8.82,42700.0,6.4311,6.4384,6.4093,6.4166,42700.0
2011-08-30 12:30:00,8.82,8.84,8.7,8.75,81100.0,6.4166,6.4311,6.3293,6.3657,81100.0
2011-08-30 13:00:00,8.75,8.8,8.73,8.78,51300.0,6.3657,6.402,6.3511,6.3875,51300.0
2011-08-30 13:30:00,8.78,8.79,8.72,8.77,37700.0,6.3875,6.3948,6.3438,6.3802,37700.0
2011-08-30 14:00:00,8.78,8.92,8.74,8.92,86300.0,6.3875,6.4893,6.3584,6.4893,86300.0
2011-08-30 14:30:00,8.92,8.95,8.87,8.95,86800.0,6.4893,6.5112,6.453,6.5112,86800.0
2011-08-30 15:00:00,8.95,8.99,8.9,8.99,86400.0,6.5112,6.5403,6.4748,6.5403,86400.0
2011-08-30 15:30:00,9.0,9.06,8.99,8.99,215600.0,6.5475,6.5912,6.5403,6.5403,215600.0
2011-08-31 09:30:00,9.1,9.22,8.96,9.06,74500.0,6.6203,6.7076,6.5184,6.5912,74500.0
2011-08-31 10:00:00,9.07,9.21,9.06,9.15,55200.0,6.5985,6.7003,6.5912,6.6567,55200.0
2011-08-31 10:30:00,9.16,9.24,9.16,9.2,185700.0,6.6639,6.7221,6.6639,6.693,185700.0
2011-08-31 11:00:00,9.2,9.25,9.19,9.22,78900.0,6.693,6.7294,6.6858,6.7076,78900.0
2011-08-31 11:30:00,9.22,9.28,9.19,9.19,113900.0,6.7076,6.7512,6.6858,6.6858,113900.0
2011-08-31 12:00:00,9.19,9.33,9.19,9.3,85500.0,6.6858,6.7876,6.6858,6.7658,85500.0
2011-08-31 12:30:00,9.29,9.38,9.29,9.38,66300.0,6.7585,6.824,6.7585,6.824,66300.0
2011-08-31 13:00:00,9.37,9.4,9.31,9.36,76900.0,6.8167,6.8385,6.7731,6.8094,76900.0
2011-08-31 13:30:00,9.36,9.42,9.3,9.34,64600.0,6.8094,6.8531,6.7658,6.7949,64600.0
2011-08-31 14:00:00,9.34,9.36,9.26,9.3,40600.0,6.7949,6.8094,6.7367,6.7658,40600.0
2011-08-31 14:30:00,9.29,9.31,9.19,9.24,65700.0,6.7585,6.7731,6.6858,6.7221,65700.0
2011-08-31 15:00:00,9.23,9.32,9.18,9.27,105300.0,6.7149,6.7803,6.6785,6.744,105300.0
2011-08-31 15:30:00,9.27,9.46,9.26,9.42,433600.0,6.744,6.8822,6.7367,6.8531,433600.0
2011-09-01 09:30:00,9.49,9.5,9.26,9.27,57500.0,6.904,6.9113,6.7367,6.744,57500.0
2011-09-01 10:00:00,9.27,9.57,9.26,9.5,126700.0,6.744,6.9622,6.7367,6.9113,126700.0
2011-09-01 10:30:00,9.49,9.49,9.37,9.38,49800.0,6.904,6.904,6.8167,6.824,49800.0
2011-09-01 11:00:00,9.37,9.41,9.33,9.4,45600.0,6.8167,6.8458,6.7876,6.8385,45600.0
2011-09-01 11:30:00,9.41,9.45,9.38,9.42,27800.0,6.8458,6.8749,6.824,6.8531,27800.0
2011-09-01 12:00:00,9.42,9.42,9.35,9.41,24600.0,6.8531,6.8531,6.8022,6.8458,24600.0
2011-09-01 12:30:00,9.4,9.4,9.24,9.24,28600.0,6.8385,6.8385,6.7221,6.7221,28600.0
2011-09-01 13:00:00,9.24,9.24,9.15,9.19,37900.0,6.7221,6.7221,6.6567,6.6858,37900.0
2011-09-01 13:30:00,9.18,9.18,9.05,9.08,53900.0,6.6785,6.6785,6.5839,6.6057,53900.0
2011-09-01 14:00:00,9.07,9.11,9.0,9.04,56300.0,6.5985,6.6276,6.5475,6.5766,56300.0
2011-09-01 14:30:00,9.06,9.13,9.05,9.07,53400.0,6.5912,6.6421,6.5839,6.5985,53400.0
2011-09-01 15:00:00,9.07,9.07,8.93,8.97,158800.0,6.5985,6.5985,6.4966,6.5257,158800.0
2011-09-01 15:30:00,8.98,8.99,8.9,8.98,205500.0,6.533,6.5403,6.4748,6.533,205500.0
2011-09-02 09:30:00,8.67,8.79,8.59,8.78,70500.0,6.3075,6.3948,6.2493,6.3875,70500.0
2011-09-02 10:00:00,8.78,8.86,8.71,8.76,57300.0,6.3875,6.4457,6.3366,6.3729,57300.0
2011-09-02 10:30:00,8.76,8.76,8.6,8.62,29800.0,6.3729,6.3729,6.2565,6.2711,29800.0
2011-09-02 11:00:00,8.63,8.65,8.6,8.61,41700.0,6.2784,6.2929,6.2565,6.2638,41700.0
2011-09-02 11:30:00,8.61,8.77,8.55,8.75,103300.0,6.2638,6.3802,6.2202,6.3657,103300.0
2011-09-02 12:00:00,8.76,8.81,8.71,8.8,69100.0,6.3729,6.4093,6.3366,6.402,69100.0
2011-09-02 12:30:00,8.79,8.81,8.78,8.8,33500.0,6.3948,6.4093,6.3875,6.402,33500.0
2011-09-02 13:00:00,8.8,8.8,8.75,8.76,67100.0,6.402,6.402,6.3657,6.3729,67100.0
2011-09-02 13:30:00,8.75,8.77,8.67,8.7,41300.0,6.3657,6.3802,6.3075,6.3293,41300.0
2011-09-02 14:00:00,8.69,8.72,8.61,8.63,55600.0,6.322,6.3438,6.2638,6.2784,55600.0
2011-09-02 14:30:00,8.62,8.67,8.58,8.59,69500.0,6.2711,6.3075,6.242,6.2493,69500.0
2011-09-02 15:00:00,8.6,8.64,8.55,8.63,44400.0,6.2565,6.2856,6.2202,6.2784,44400.0
2011-09-02 15:30:00,8.62,8.69,8.56,8.56,177900.0,6.2711,6.322,6.2274,6.2274,177900.0
2011-09-06 09:30:00,8.24,8.48,8.24,8.43,51000.0,5.9946,6.1692,5.9946,6.1329,51000.0
2011-09-06 10:00:00,8.44,8.51,8.18,8.19,58300.0,6.1401,6.1911,5.951,5.9583,58300.0
2011-09-06 10:30:00,8.18,8.38,8.16,8.35,56300.0,5.951,6.0965,5.9364,6.0747,56300.0
2011-09-06 11:00:00,8.34,8.36,8.28,8.34,29600.0,6.0674,6.0819,6.0237,6.0674,29600.0
2011-09-06 11:30:00,8.35,8.38,8.3,8.33,24600.0,6.0747,6.0965,6.0383,6.0601,24600.0
2011-09-06 12:00:00,8.34,8.37,8.31,8.34,22700.0,6.0674,6.0892,6.0456,6.0674,22700.0
2011-09-06 12:30:00,8.33,8.33,8.28,8.29,37500.0,6.0601,6.0601,6.0237,6.031,37500.0
2011-09-06 13:00:00,8.3,8.36,8.29,8.3,17400.0,6.0383,6.0819,6.031,6.0383,17400.0
2011-09-06 13:30:00,8.3,8.38,8.26,8.34,23200.0,6.0383,6.0965,6.0092,6.0674,23200.0
2011-09-06 14:00:00,8.34,8.4,8.31,8.38,26800.0,6.0674,6.111,6.0456,6.0965,26800.0
2011-09-06 14:30:00,8.37,8.37,8.23,8.25,39000.0,6.0892,6.0892,5.9874,6.0019,39000.0
2011-09-06 15:00:00,8.25,8.32,8.22,8.28,87400.0,6.0019,6.0528,5.9801,6.0237,87400.0
2011-09-06 15:30:00,8.27,8.43,8.24,8.42,144500.0,6.0165,6.1329,5.9946,6.1256,144500.0
2011-09-07 09:30:00,8.63,8.63,8.44,8.52,95100.0,6.2784,6.2784,6.1401,6.1983,95100.0
2011-09-07 10:00:00,8.53,8.61,8.48,8.51,105200.0,6.2056,6.2638,6.1692,6.1911,105200.0
2011-09-07 10:30:00,8.51,8.55,8.5,8.51,74600.0,6.1911,6.2202,6.1838,6.1911,74600.0
2011-09-07 11:00:00,8.51,8.58,8.5,8.58,26500.0,6.1911,6.242,6.1838,6.242,26500.0
2011-09-07 11:30:00,8.57,8.6,8.54,8.58,81600.0,6.2347,6.2565,6.2129,6.242,81600.0
2011-09-07 12:00:00,8.58,8.59,8.54,8.56,86000.0,6.242,6.2493,6.2129,6.2274,86000.0
2011-09-07 12:30:00,8.55,8.68,8.55,8.68,97300.0,6.2202,6.3147,6.2202,6.3147,97300.0
2011-09-07 13:00:00,8.68,8.68,8.64,8.65,27100.0,6.3147,6.3147,6.2856,6.2929,27100.0
2011-09-07 13:30:00,8.65,8.66,8.65,8.65,22300.0,6.2929,6.3002,6.2929,6.2929,22300.0
2011-09-07 14:00:00,8.65,8.71,8.65,8.71,48600.0,6.2929,6.3366,6.2929,6.3366,48600.0
2011-09-07 14:30:00,8.71,8.72,8.65,8.72,183200.0,6.3366,6.3438,6.2929,6.3438,183200.0
2011-09-07 15:00:00,8.72,8.73,8.65,8.7,177400.0,6.3438,6.3511,6.2929,6.3293,177400.0
2011-09-07 15:30:00,8.7,8.75,8.68,8.68,404800.0,6.3293,6.3657,6.3147,6.3147,404800.0
2011-09-08 09:30:00,8.58,8.78,8.52,8.65,51200.0,6.242,6.3875,6.1983,6.2929,51200.0
2011-09-08 10:00:00,8.65,8.83,8.61,8.71,37500.0,6.2929,6.4239,6.2638,6.3366,37500.0
2011-09-08 10:30:00,8.69,8.84,8.69,8.84,19400.0,6.322,6.4311,6.322,6.4311,19400.0
2011-09-08 11:00:00,8.83,8.87,8.79,8.84,52900.0,6.4239,6.453,6.3948,6.4311,52900.0
2011-09-08 11:30:00,8.83,8.88,8.69,8.7,28700.0,6.4239,6.4602,6.322,6.3293,28700.0
2011-09-08 12:00:00,8.7,8.79,8.68,8.74,28400.0,6.3293,6.3948,6.3147,6.3584,28400.0
2011-09-08 12:30:00,8.74,8.74,8.66,8.73,26900.0,6.3584,6.3584,6.3002,6.3511,26900.0
2011-09-08 13:00:00,8.72,8.75,8.69,8.73,28600.0,6.3438,6.3657,6.322,6.3511,28600.0
2011-09-08 13:30:00,8.74,8.76,8.58,8.67,72000.0,6.3584,6.3729,6.242,6.3075,72000.0
2011-09-08 14:00:00,8.67,8.7,8.56,8.59,42500.0,6.3075,6.3293,6.2274,6.2493,42500.0
2011-09-08 14:30:00,8.59,8.63,8.53,8.56,60300.0,6.2493,6.2784,6.2056,6.2274,60300.0
2011-09-08 15:00:00,8.57,8.61,8.48,8.61,92700.0,6.2347,6.2638,6.1692,6.2638,92700.0
2011-09-08 15:30:00,8.61,8.69,8.58,8.59,170500.0,6.2638,6.322,6.242,6.2493,170500.0
2011-09-09 09:30:00,8.42,8.49,8.28,8.39,96800.0,6.1256,6.1765,6.0237,6.1038,96800.0
2011-09-09 10:00:00,8.41,8.46,8.32,8.46,66000.0,6.1183,6.1547,6.0528,6.1547,66000.0
2011-09-09 10:30:00,8.45,8.46,8.33,8.35,58400.0,6.1474,6.1547,6.0601,6.0747,58400.0
2011-09-09 11:00:00,8.35,8.44,8.33,8.36,177900.0,6.0747,6.1401,6.0601,6.0819,177900.0
2011-09-09 11:30:00,8.36,8.38,8.22,8.3,89200.0,6.0819,6.0965,5.9801,6.0383,89200.0
2011-09-09 12:00:00,8.29,8.3,8.21,8.26,71700.0,6.031,6.0383,5.9728,6.0092,71700.0
2011-09-09 12:30:00,8.27,8.27,8.18,8.25,89300.0,6.0165,6.0165,5.951,6.0019,89300.0
2011-09-09 13:00:00,8.24,8.3,8.19,8.23,65600.0,5.9946,6.0383,5.9583,5.9874,65600.0
2011-09-09 13:30:00,8.23,8.24,8.13,8.18,74500.0,5.9874,5.9946,5.9146,5.951,74500.0
2011-09-09 14:00:00,8.17,8.19,8.12,8.13,98900.0,5.9437,5.9583,5.9073,5.9146,98900.0
2011-09-09 14:30:00,8.12,8.13,8.05,8.06,74600.0,5.9073,5.9146,5.8564,5.8637,74600.0
2011-09-09 15:00:00,8.05,8.13,8.03,8.11,116900.0,5.8564,5.9146,5.8419,5.9001,116900.0
2011-09-09 15:30:00,8.1,8.21,8.1,8.2,256400.0,5.8928,5.9728,5.8928,5.9655,256400.0
2011-09-12 09:30:00,8.06,8.26,8.04,8.23,113700.0,5.8637,6.0092,5.8491,5.9874,113700.0
2011-09-12 10:00:00,8.24,8.39,8.12,8.13,112200.0,5.9946,6.1038,5.9073,5.9146,112200.0
2011-09-12 10:30:00,8.14,8.18,8.06,8.06,48700.0,5.9219,5.951,5.8637,5.8637,48700.0
2011-09-12 11:00:00,8.06,8.18,8.06,8.18,34000.0,5.8637,5.951,5.8637,5.951,34000.0
2011-09-12 11:30:00,8.18,8.21,8.12,8.13,49700.0,5.951,5.9728,5.9073,5.9146,49700.0
2011-09-12 12:00:00,8.12,8.15,8.07,8.14,50100.0,5.9073,5.9292,5.871,5.9219,50100.0
2011-09-12 12:30:00,8.14,8.15,8.06,8.09,42000.0,5.9219,5.9292,5.8637,5.8855,42000.0
2011-09-12 13:00:00,8.1,8.12,8.04,8.05,48100.0,5.8928,5.9073,5.8491,5.8564,48100.0
2011-09-12 13:30:00,8.05,8.1,8.02,8.07,75600.0,5.8564,5.8928,5.8346,5.871,75600.0
2011-09-12 14:00:00,8.08,8.09,8.02,8.07,61700.0,5.8782,5.8855,5.8346,5.871,61700.0
2011-09-12 14:30:00,8.08,8.16,8.06,8.08,118800.0,5.8782,5.9364,5.8637,5.8782,118800.0
2011-09-12 15:00:00,8.07,8.13,8.04,8.1,71100.0,5.871,5.9146,5.8491,5.8928,71100.0
2011-09-12 15:30:00,8.11,8.25,8.1,8.24,200600.0,5.9001,6.0019,5.8928,5.9946,200600.0
2011-09-13 09:30:00,8.31,8.44,8.19,8.25,59300.0,6.0456,6.1401,5.9583,6.0019,59300.0
2011-09-13 10:00:00,8.27,8.32,8.25,8.3,37600.0,6.0165,6.0528,6.0019,6.0383,37600.0
2011-09-13 10:30:00,8.3,8.33,8.24,8.26,38500.0,6.0383,6.0601,5.9946,6.0092,38500.0
2011-09-13 11:00:00,8.26,8.28,8.14,8.15,59100.0,6.0092,6.0237,5.9219,5.9292,59100.0
2011-09-13 11:30:00,8.16,8.26,8.16,8.18,40800.0,5.9364,6.0092,5.9364,5.951,40800.0
2011-09-13 12:00:00,8.18,8.25,8.15,8.25,59300.0,5.951,6.0019,5.9292,6.0019,59300.0
2011-09-13 12:30:00,8.25,8.3,8.22,8.26,21000.0,6.0019,6.0383,5.9801,6.0092,21000.0
2011-09-13 13:00:00,8.25,8.27,8.21,8.23,22700.0,6.0019,6.0165,5.9728,5.9874,22700.0
2011-09-13 13:30:00,8.23,8.32,8.18,8.28,35700.0,5.9874,6.0528,5.951,6.0237,35700.0
2011-09-13 14:00:00,8.28,8.4,8.28,8.4,46000.0,6.0237,6.111,6.0237,6.111,46000.0
2011-09-13 14:30:00,8.41,8.41,8.34,8.37,77100.0,6.1183,6.1183,6.0674,6.0892,77100.0
2011-09-13 15:00:00,8.37,8.4,8.26,8.34,73600.0,6.0892,6.111,6.0092,6.0674,73600.0
2011-09-13 15:30:00,8.34,8.43,8.34,8.37,162900.0,6.0674,6.1329,6.0674,6.0892,162900.0
2011-09-14 09:30:00,8.46,8.46,8.29,8.33,26300.0,6.1547,6.1547,6.031,6.0601,26300.0
2011-09-14 10:00:00,8.3,8.35,8.18,8.21,24500.0,6.0383,6.0747,5.951,5.9728,24500.0
2011-09-14 10:30:00,8.21,8.28,8.18,8.22,27700.0,5.9728,6.0237,5.951,5.9801,27700.0
2011-09-14 11:00:00,8.22,8.35,8.21,8.35,14400.0,5.9801,6.0747,5.9728,6.0747,14400.0
2011-09-14 11:30:00,8.34,8.35,8.28,8.34,11600.0,6.0674,6.0747,6.0237,6.0674,11600.0
2011-09-14 12:00:00,8.35,8.36,8.27,8.29,8800.0,6.0747,6.0819,6.0165,6.031,8800.0
2011-09-14 12:30:00,8.3,8.35,8.25,8.26,20300.0,6.0383,6.0747,6.0019,6.0092,20300.0
2011-09-14 13:00:00,8.27,8.29,8.24,8.25,18700.0,6.0165,6.031,5.9946,6.0019,18700.0
2011-09-14 13:30:00,8.26,8.34,8.26,8.29,21500.0,6.0092,6.0674,6.0092,6.031,21500.0
2011-09-14 14:00:00,8.29,8.39,8.29,8.37,33100.0,6.031,6.1038,6.031,6.0892,33100.0
2011-09-14 14:30:00,8.36,8.43,8.34,8.43,27400.0,6.0819,6.1329,6.0674,6.1329,27400.0
2011-09-14 15:00:00,8.43,8.57,8.43,8.54,94700.0,6.1329,6.2347,6.1329,6.2129,94700.0
2011-09-14 15:30:00,8.55,8.59,8.41,8.41,134200.0,6.2202,6.2493,6.1183,6.1183,134200.0
2011-09-15 09:30:00,8.54,8.64,8.46,8.52,37500.0,6.2129,6.2856,6.1547,6.1983,37500.0
2011-09-15 10:00:00,8.5,8.58,8.44,8.48,34200.0,6.1838,6.242,6.1401,6.1692,34200.0
2011-09-15 10:30:00,8.46,8.47,8.4,8.4,25700.0,6.1547,6.162,6.111,6.111,25700.0
2011-09-15 11:00:00,8.4,8.5,8.36,8.48,33000.0,6.111,6.1838,6.0819,6.1692,33000.0
2011-09-15 11:30:00,8.48,8.56,8.48,8.55,26100.0,6.1692,6.2274,6.1692,6.2202,26100.0
2011-09-15 12:00:00,8.55,8.58,8.52,8.52,17300.0,6.2202,6.242,6.1983,6.1983,17300.0
2011-09-15 12:30:00,8.53,8.57,8.53,8.53,23100.0,6.2056,6.2347,6.2056,6.2056,23100.0
2011-09-15 13:00:00,8.54,8.59,8.52,8.58,87200.0,6.2129,6.2493,6.1983,6.242,87200.0
2011-09-15 13:30:00,8.58,8.61,8.58,8.6,109800.0,6.242,6.2638,6.242,6.2565,109800.0
2011-09-15 14:00:00,8.61,8.65,8.59,8.61,101200.0,6.2638,6.2929,6.2493,6.2638,101200.0
2011-09-15 14:30:00,8.62,8.7,8.62,8.68,96300.0,6.2711,6.3293,6.2711,6.3147,96300.0
2011-09-15 15:00:00,8.68,8.69,8.55,8.59,124300.0,6.3147,6.322,6.2202,6.2493,124300.0
2011-09-15 15:30:00,8.59,8.69,8.59,8.68,167500.0,6.2493,6.322,6.2493,6.3147,167500.0
2011-09-16 09:30:00,8.75,8.83,8.62,8.76,173900.0,6.3657,6.4239,6.2711,6.3729,173900.0
2011-09-16 10:00:00,8.75,8.89,8.74,8.87,60700.0,6.3657,6.4675,6.3584,6.453,60700.0
2011-09-16 10:30:00,8.86,8.88,8.68,8.76,41900.0,6.4457,6.4602,6.3147,6.3729,41900.0
2011-09-16 11:00:00,8.75,8.85,8.72,8.84,62700.0,6.3657,6.4384,6.3438,6.4311,62700.0
2011-09-16 11:30:00,8.84,8.88,8.8,8.87,48500.0,6.4311,6.4602,6.402,6.453,48500.0
2011-09-16 12:00:00,8.87,8.93,8.86,8.91,58500.0,6.453,6.4966,6.4457,6.4821,58500.0
2011-09-16 12:30:00,8.9,8.95,8.9,8.9,19400.0,6.4748,6.5112,6.4748,6.4748,19400.0
2011-09-16 13:00:00,8.9,8.93,8.88,8.93,38600.0,6.4748,6.4966,6.4602,6.4966,38600.0
2011-09-16 13:30:00,8.93,8.96,8.89,8.96,36200.0,6.4966,6.5184,6.4675,6.5184,36200.0
2011-09-16 14:00:00,8.95,9.06,8.95,9.0,102200.0,6.5112,6.5912,6.5112,6.5475,102200.0
2011-09-16 14:30:00,9.0,9.06,9.0,9.04,132900.0,6.5475,6.5912,6.5475,6.5766,132900.0
2011-09-16 15:00:00,9.04,9.06,9.0,9.01,109600.0,6.5766,6.5912,6.5475,6.5548,109600.0
2011-09-16 15:30:00,9.0,9.17,8.99,9.16,202900.0,6.5475,6.6712,6.5403,6.6639,202900.0
2011-09-19 09:30:00,8.9,8.96,8.85,8.91,49100.0,6.4748,6.5184,6.4384,6.4821,49100.0
2011-09-19 10:00:00,8.91,8.96,8.82,8.96,31100.0,6.4821,6.5184,6.4166,6.5184,31100.0
2011-09-19 10:30:00,8.95,8.98,8.87,8.88,52800.0,6.5112,6.533,6.453,6.4602,52800.0
2011-09-19 11:00:00,8.88,8.92,8.85,8.87,64500.0,6.4602,6.4893,6.4384,6.453,64500.0
2011-09-19 11:30:00,8.87,8.94,8.85,8.89,43000.0,6.453,6.5039,6.4384,6.4675,43000.0
2011-09-19 12:00:00,8.88,8.92,8.87,8.9,68500.0,6.4602,6.4893,6.453,6.4748,68500.0
2011-09-19 12:30:00,8.9,8.91,8.85,8.89,55200.0,6.4748,6.4821,6.4384,6.4675,55200.0
2011-09-19 13:00:00,8.88,8.92,8.87,8.92,47100.0,6.4602,6.4893,6.453,6.4893,47100.0
2011-09-19 13:30:00,8.91,8.99,8.9,8.98,70400.0,6.4821,6.5403,6.4748,6.533,70400.0
2011-09-19 14:00:00,8.97,9.01,8.93,8.96,131900.0,6.5257,6.5548,6.4966,6.5184,131900.0
2011-09-19 14:30:00,8.97,9.09,8.97,9.0,70900.0,6.5257,6.613,6.5257,6.5475,70900.0
2011-09-19 15:00:00,8.99,9.2,8.99,9.18,143400.0,6.5403,6.693,6.5403,6.6785,143400.0
2011-09-19 15:30:00,9.18,9.3,9.14,9.16,266800.0,6.6785,6.7658,6.6494,6.6639,266800.0
2011-09-20 09:30:00,9.2,9.27,9.1,9.12,32200.0,6.693,6.744,6.6203,6.6348,32200.0
2011-09-20 10:00:00,9.12,9.21,9.1,9.21,18800.0,6.6348,6.7003,6.6203,6.7003,18800.0
2011-09-20 10:30:00,9.2,9.31,9.19,9.26,20900.0,6.693,6.7731,6.6858,6.7367,20900.0
2011-09-20 11:00:00,9.26,9.34,9.26,9.3,29500.0,6.7367,6.7949,6.7367,6.7658,29500.0
2011-09-20 11:30:00,9.3,9.35,9.25,9.34,30900.0,6.7658,6.8022,6.7294,6.7949,30900.0
2011-09-20 12:00:00,9.34,9.36,9.29,9.35,24700.0,6.7949,6.8094,6.7585,6.8022,24700.0
2011-09-20 12:30:00,9.35,9.35,9.21,9.26,51400.0,6.8022,6.8022,6.7003,6.7367,51400.0
2011-09-20 13:00:00,9.26,9.35,9.26,9.33,23500.0,6.7367,6.8022,6.7367,6.7876,23500.0
2011-09-20 13:30:00,9.33,9.34,9.27,9.28,27000.0,6.7876,6.7949,6.744,6.7512,27000.0
2011-09-20 14:00:00,9.28,9.34,9.24,9.31,35900.0,6.7512,6.7949,6.7221,6.7731,35900.0
2011-09-20 14:30:00,9.31,9.33,9.19,9.25,50600.0,6.7731,6.7876,6.6858,6.7294,50600.0
2011-09-20 15:00:00,9.24,9.28,9.07,9.12,69700.0,6.7221,6.7512,6.5985,6.6348,69700.0
2011-09-20 15:30:00,9.12,9.14,8.95,8.96,276800.0,6.6348,6.6494,6.5112,6.5184,276800.0
2011-09-21 09:30:00,8.86,9.06,8.85,9.0,41200.0,6.4457,6.5912,6.4384,6.5475,41200.0
2011-09-21 10:00:00,9.0,9.07,8.95,8.99,36500.0,6.5475,6.5985,6.5112,6.5403,36500.0
2011-09-21 10:30:00,9.0,9.04,8.96,9.02,47200.0,6.5475,6.5766,6.5184,6.5621,47200.0
2011-09-21 11:00:00,9.01,9.04,8.93,8.93,52700.0,6.5548,6.5766,6.4966,6.4966,52700.0
2011-09-21 11:30:00,8.94,8.99,8.91,8.92,18200.0,6.5039,6.5403,6.4821,6.4893,18200.0
2011-09-21 12:00:00,8.93,8.94,8.83,8.84,36400.0,6.4966,6.5039,6.4239,6.4311,36400.0
2011-09-21 12:30:00,8.84,8.9,8.78,8.85,32300.0,6.4311,6.4748,6.3875,6.4384,32300.0
2011-09-21 13:00:00,8.86,8.92,8.83,8.9,41900.0,6.4457,6.4893,6.4239,6.4748,41900.0
2011-09-21 13:30:00,8.9,8.92,8.8,8.81,24800.0,6.4748,6.4893,6.402,6.4093,24800.0
2011-09-21 14:00:00,8.8,9.02,8.79,8.95,69300.0,6.402,6.5621,6.3948,6.5112,69300.0
2011-09-21 14:30:00,8.94,8.99,8.75,8.77,76200.0,6.5039,6.5403,6.3657,6.3802,76200.0
2011-09-21 15:00:00,8.76,8.85,8.75,8.76,54200.0,6.3729,6.4384,6.3657,6.3729,54200.0
2011-09-21 15:30:00,8.76,8.78,8.43,8.43,243500.0,6.3729,6.3875,6.1329,6.1329,243500.0
2011-09-22 09:30:00,8.15,8.39,8.15,8.18,105800.0,5.9292,6.1038,5.9292,5.951,105800.0
2011-09-22 10:00:00,8.2,8.43,8.2,8.25,60100.0,5.9655,6.1329,5.9655,6.0019,60100.0
2011-09-22 10:30:00,8.23,8.35,8.2,8.2,57900.0,5.9874,6.0747,5.9655,5.9655,57900.0
2011-09-22 11:00:00,8.22,8.26,8.2,8.22,39600.0,5.9801,6.0092,5.9655,5.9801,39600.0
2011-09-22 11:30:00,8.23,8.26,8.15,8.16,57000.0,5.9874,6.0092,5.9292,5.9364,57000.0
2011-09-22 12:00:00,8.16,8.25,8.14,8.21,104000.0,5.9364,6.0019,5.9219,5.9728,104000.0
2011-09-22 12:30:00,8.2,8.27,8.2,8.21,106300.0,5.9655,6.0165,5.9655,5.9728,106300.0
2011-09-22 13:00:00,8.22,8.23,8.12,8.14,95400.0,5.9801,5.9874,5.9073,5.9219,95400.0
2011-09-22 13:30:00,8.13,8.15,8.07,8.08,324800.0,5.9146,5.9292,5.871,5.8782,324800.0
2011-09-22 14:00:00,8.08,8.26,8.06,8.19,135000.0,5.8782,6.0092,5.8637,5.9583,135000.0
2011-09-22 14:30:00,8.18,8.2,8.08,8.08,56800.0,5.951,5.9655,5.8782,5.8782,56800.0
2011-09-22 15:00:00,8.08,8.12,8.02,8.09,148000.0,5.8782,5.9073,5.8346,5.8855,148000.0
2011-09-22 15:30:00,8.1,8.19,8.04,8.14,312000.0,5.8928,5.9583,5.8491,5.9219,312000.0
2011-09-23 09:30:00,8.12,8.22,8.09,8.11,34600.0,5.9073,5.9801,5.8855,5.9001,34600.0
2011-09-23 10:00:00,8.11,8.17,8.06,8.12,45000.0,5.9001,5.9437,5.8637,5.9073,45000.0
2011-09-23 10:30:00,8.16,8.18,8.06,8.15,28000.0,5.9364,5.951,5.8637,5.9292,28000.0
2011-09-23 11:00:00,8.15,8.25,8.14,8.24,26400.0,5.9292,6.0019,5.9219,5.9946,26400.0
2011-09-23 11:30:00,8.24,8.24,8.11,8.16,21400.0,5.9946,5.9946,5.9001,5.9364,21400.0
2011-09-23 12:00:00,8.17,8.17,8.07,8.08,34700.0,5.9437,5.9437,5.871,5.8782,34700.0
2011-09-23 12:30:00,8.09,8.21,8.06,8.15,66300.0,5.8855,5.9728,5.8637,5.9292,66300.0
2011-09-23 13:00:00,8.16,8.21,8.12,8.17,33600.0,5.9364,5.9728,5.9073,5.9437,33600.0
2011-09-23 13:30:00,8.16,8.29,8.15,8.28,45100.0,5.9364,6.031,5.9292,6.0237,45100.0
2011-09-23 14:00:00,8.27,8.28,8.16,8.18,28200.0,6.0165,6.0237,5.9364,5.951,28200.0
2011-09-23 14:30:00,8.17,8.2,8.14,8.15,46400.0,5.9437,5.9655,5.9219,5.9292,46400.0
2011-09-23 15:00:00,8.16,8.23,8.14,8.23,54200.0,5.9364,5.9874,5.9219,5.9874,54200.0
2011-09-23 15:30:00,8.23,8.27,8.17,8.26,123600.0,5.9874,6.0165,5.9437,6.0092,123600.0
2011-09-26 09:30:00,8.38,8.38,8.14,8.16,71300.0,6.0965,6.0965,5.9219,5.9364,71300.0
2011-09-26 10:00:00,8.15,8.23,8.07,8.14,43500.0,5.9292,5.9874,5.871,5.9219,43500.0
2011-09-26 10:30:00,8.15,8.21,8.07,8.18,47600.0,5.9292,5.9728,5.871,5.951,47600.0
2011-09-26 11:00:00,8.18,8.27,8.17,8.23,29100.0,5.951,6.0165,5.9437,5.9874,29100.0
2011-09-26 11:30:00,8.26,8.28,8.17,8.23,28700.0,6.0092,6.0237,5.9437,5.9874,28700.0
2011-09-26 12:00:00,8.21,8.21,8.12,8.16,19000.0,5.9728,5.9728,5.9073,5.9364,19000.0
2011-09-26 12:30:00,8.16,8.17,8.1,8.17,69800.0,5.9364,5.9437,5.8928,5.9437,69800.0
2011-09-26 13:00:00,8.17,8.2,8.11,8.16,62700.0,5.9437,5.9655,5.9001,5.9364,62700.0
2011-09-26 13:30:00,8.15,8.2,8.11,8.15,48400.0,5.9292,5.9655,5.9001,5.9292,48400.0
2011-09-26 14:00:00,8.16,8.24,8.14,8.18,47800.0,5.9364,5.9946,5.9219,5.951,47800.0
2011-09-26 14:30:00,8.17,8.23,8.14,8.18,31300.0,5.9437,5.9874,5.9219,5.951,31300.0
2011-09-26 15:00:00,8.2,8.27,8.17,8.25,64800.0,5.9655,6.0165,5.9437,6.0019,64800.0
2011-09-26 15:30:00,8.27,8.38,8.25,8.35,202600.0,6.0165,6.0965,6.0019,6.0747,202600.0
2011-09-27 09:30:00,8.54,8.57,8.42,8.53,73800.0,6.2129,6.2347,6.1256,6.2056,73800.0
2011-09-27 10:00:00,8.53,8.66,8.51,8.64,91600.0,6.2056,6.3002,6.1911,6.2856,91600.0
2011-09-27 10:30:00,8.62,8.68,8.59,8.68,87100.0,6.2711,6.3147,6.2493,6.3147,87100.0
2011-09-27 11:00:00,8.67,8.7,8.64,8.67,60300.0,6.3075,6.3293,6.2856,6.3075,60300.0
2011-09-27 11:30:00,8.67,8.77,8.66,8.72,75800.0,6.3075,6.3802,6.3002,6.3438,75800.0
2011-09-27 12:00:00,8.73,8.8,8.73,8.8,44600.0,6.3511,6.402,6.3511,6.402,44600.0
2011-09-27 12:30:00,8.79,8.83,8.74,8.82,44100.0,6.3948,6.4239,6.3584,6.4166,44100.0
2011-09-27 13:00:00,8.82,8.83,8.74,8.76,51400.0,6.4166,6.4239,6.3584,6.3729,51400.0
2011-09-27 13:30:00,8.75,8.79,8.71,8.71,55500.0,6.3657,6.3948,6.3366,6.3366,55500.0
2011-09-27 14:00:00,8.71,8.72,8.6,8.6,116000.0,6.3366,6.3438,6.2565,6.2565,116000.0
2011-09-27 14:30:00,8.61,8.66,8.51,8.52,75000.0,6.2638,6.3002,6.1911,6.1983,75000.0
2011-09-27 15:00:00,8.52,8.52,8.38,8.41,151600.0,6.1983,6.1983,6.0965,6.1183,151600.0
2011-09-27 15:30:00,8.42,8.49,8.31,8.46,391600.0,6.1256,6.1765,6.0456,6.1547,391600.0
2011-09-28 09:30:00,8.54,8.56,8.43,8.51,25300.0,6.2129,6.2274,6.1329,6.1911,25300.0
2011-09-28 10:00:00,8.5,8.52,8.32,8.39,80100.0,6.1838,6.1983,6.0528,6.1038,80100.0
2011-09-28 10:30:00,8.38,8.41,8.25,8.36,60100.0,6.0965,6.1183,6.0019,6.0819,60100.0
2011-09-28 11:00:00,8.36,8.41,8.31,8.4,35200.0,6.0819,6.1183,6.0456,6.111,35200.0
2011-09-28 11:30:00,8.4,8.46,8.35,8.4,47800.0,6.111,6.1547,6.0747,6.111,47800.0
2011-09-28 12:00:00,8.4,8.43,8.32,8.41,49600.0,6.111,6.1329,6.0528,6.1183,49600.0
2011-09-28 12:30:00,8.41,8.41,8.34,8.4,25900.0,6.1183,6.1183,6.0674,6.111,25900.0
2011-09-28 13:00:00,8.39,8.39,8.23,8.25,29900.0,6.1038,6.1038,5.9874,6.0019,29900.0
2011-09-28 13:30:00,8.25,8.29,8.17,8.18,56900.0,6.0019,6.031,5.9437,5.951,56900.0
2011-09-28 14:00:00,8.17,8.2,8.12,8.14,65400.0,5.9437,5.9655,5.9073,5.9219,65400.0
2011-09-28 14:30:00,8.13,8.18,8.1,8.13,99200.0,5.9146,5.951,5.8928,5.9146,99200.0
2011-09-28 15:00:00,8.13,8.17,8.1,8.12,89700.0,5.9146,5.9437,5.8928,5.9073,89700.0
2011-09-28 15:30:00,8.12,8.18,8.08,8.11,366000.0,5.9073,5.951,5.8782,5.9001,366000.0
2011-09-29 09:30:00,8.34,8.36,8.18,8.21,39500.0,6.0674,6.0819,5.951,5.9728,39500.0
2011-09-29 10:00:00,8.22,8.28,8.19,8.23,113900.0,5.9801,6.0237,5.9583,5.9874,113900.0
2011-09-29 10:30:00,8.22,8.27,8.18,8.23,50100.0,5.9801,6.0165,5.951,5.9874,50100.0
2011-09-29 11:00:00,8.24,8.29,8.18,8.29,48400.0,5.9946,6.031,5.951,6.031,48400.0
2011-09-29 11:30:00,8.28,8.29,8.17,8.24,47600.0,6.0237,6.031,5.9437,5.9946,47600.0
2011-09-29 12:00:00,8.23,8.29,8.22,8.28,30200.0,5.9874,6.031,5.9801,6.0237,30200.0
2011-09-29 12:30:00,8.27,8.27,8.19,8.21,42500.0,6.0165,6.0165,5.9583,5.9728,42500.0
2011-09-29 13:00:00,8.2,8.26,8.17,8.18,51000.0,5.9655,6.0092,5.9437,5.951,51000.0
2011-09-29 13:30:00,8.18,8.2,8.11,8.18,74900.0,5.951,5.9655,5.9001,5.951,74900.0
2011-09-29 14:00:00,8.18,8.19,8.08,8.15,150100.0,5.951,5.9583,5.8782,5.9292,150100.0
2011-09-29 14:30:00,8.15,8.16,8.06,8.1,285600.0,5.9292,5.9364,5.8637,5.8928,285600.0
2011-09-29 15:00:00,8.1,8.12,8.06,8.09,258500.0,5.8928,5.9073,5.8637,5.8855,258500.0
2011-09-29 15:30:00,8.1,8.22,8.09,8.21,391900.0,5.8928,5.9801,5.8855,5.9728,391900.0
2011-09-30 09:30:00,8.05,8.22,8.05,8.12,37600.0,5.8564,5.9801,5.8564,5.9073,37600.0
2011-09-30 10:00:00,8.12,8.19,8.12,8.12,50500.0,5.9073,5.9583,5.9073,5.9073,50500.0
2011-09-30 10:30:00,8.12,8.15,8.07,8.08,42100.0,5.9073,5.9292,5.871,5.8782,42100.0
2011-09-30 11:00:00,8.08,8.17,8.07,8.15,32000.0,5.8782,5.9437,5.871,5.9292,32000.0
2011-09-30 11:30:00,8.15,8.2,8.15,8.2,33200.0,5.9292,5.9655,5.9292,5.9655,33200.0
2011-09-30 12:00:00,8.19,8.21,8.13,8.17,26400.0,5.9583,5.9728,5.9146,5.9437,26400.0
2011-09-30 12:30:00,8.16,8.19,8.12,8.14,35900.0,5.9364,5.9583,5.9073,5.9219,35900.0
2011-09-30 13:00:00,8.13,8.14,8.08,8.1,35800.0,5.9146,5.9219,5.8782,5.8928,35800.0
2011-09-30 13:30:00,8.09,8.12,8.07,8.07,28400.0,5.8855,5.9073,5.871,5.871,28400.0
2011-09-30 14:00:00,8.08,8.08,8.02,8.04,101700.0,5.8782,5.8782,5.8346,5.8491,101700.0
2011-09-30 14:30:00,8.03,8.09,8.02,8.05,89700.0,5.8419,5.8855,5.8346,5.8564,89700.0
2011-09-30 15:00:00,8.05,8.06,8.01,8.02,134400.0,5.8564,5.8637,5.8273,5.8346,134400.0
2011-09-30 15:30:00,8.03,8.04,8.0,8.01,1154000.0,5.8419,5.8491,5.82,5.8273,1154000.0
2011-10-03 09:30:00,7.93,8.23,7.93,8.11,235600.0,5.7691,5.9874,5.7691,5.9001,235600.0
2011-10-03 10:00:00,8.1,8.29,8.1,8.25,102400.0,5.8928,6.031,5.8928,6.0019,102400.0
2011-10-03 10:30:00,8.24,8.27,8.17,8.23,85200.0,5.9946,6.0165,5.9437,5.9874,85200.0
2011-10-03 11:00:00,8.23,8.27,8.17,8.2,54000.0,5.9874,6.0165,5.9437,5.9655,54000.0
2011-10-03 11:30:00,8.19,8.24,8.13,8.18,69100.0,5.9583,5.9946,5.9146,5.951,69100.0
2011-10-03 12:00:00,8.16,8.18,8.05,8.06,71000.0,5.9364,5.951,5.8564,5.8637,71000.0
2011-10-03 12:30:00,8.05,8.06,7.8,7.8,244700.0,5.8564,5.8637,5.6745,5.6745,244700.0
2011-10-03 13:00:00,7.81,7.85,7.7,7.73,102600.0,5.6818,5.7109,5.6018,5.6236,102600.0
2011-10-03 13:30:00,7.74,7.77,7.65,7.7,99200.0,5.6309,5.6527,5.5654,5.6018,99200.0
2011-10-03 14:00:00,7.71,7.77,7.62,7.65,147800.0,5.6091,5.6527,5.5436,5.5654,147800.0
2011-10-03 14:30:00,7.65,7.69,7.6,7.69,124300.0,5.5654,5.5945,5.529,5.5945,124300.0
2011-10-03 15:00:00,7.69,7.72,7.61,7.63,121000.0,5.5945,5.6163,5.5363,5.5509,121000.0
2011-10-03 15:30:00,7.63,7.7,7.52,7.54,266700.0,5.5509,5.6018,5.4708,5.4854,266700.0
2011-10-04 09:30:00,7.45,7.47,7.21,7.34,163100.0,5.4199,5.4345,5.2453,5.3399,163100.0
2011-10-04 10:00:00,7.36,7.4,7.23,7.23,135800.0,5.3544,5.3835,5.2599,5.2599,135800.0
2011-10-04 10:30:00,7.23,7.39,7.17,7.35,82100.0,5.2599,5.3763,5.2162,5.3472,82100.0
2011-10-04 11:00:00,7.34,7.43,7.31,7.41,80400.0,5.3399,5.4054,5.3181,5.3908,80400.0
2011-10-04 11:30:00,7.4,7.41,7.32,7.41,61600.0,5.3835,5.3908,5.3253,5.3908,61600.0
2011-10-04 12:00:00,7.42,7.57,7.41,7.45,101500.0,5.3981,5.5072,5.3908,5.4199,101500.0
2011-10-04 12:30:00,7.44,7.51,7.4,7.47,61600.0,5.4126,5.4636,5.3835,5.4345,61600.0
2011-10-04 13:00:00,7.47,7.49,7.36,7.41,69500.0,5.4345,5.449,5.3544,5.3908,69500.0
2011-10-04 13:30:00,7.42,7.46,7.34,7.37,59400.0,5.3981,5.4272,5.3399,5.3617,59400.0
2011-10-04 14:00:00,7.37,7.41,7.24,7.25,82700.0,5.3617,5.3908,5.2671,5.2744,82700.0
2011-10-04 14:30:00,7.26,7.33,7.24,7.29,207400.0,5.2817,5.3326,5.2671,5.3035,207400.0
2011-10-04 15:00:00,7.28,7.38,7.21,7.37,193200.0,5.2962,5.369,5.2453,5.3617,193200.0
2011-10-04 15:30:00,7.37,7.89,7.34,7.88,449600.0,5.3617,5.74,5.3399,5.7327,449600.0
2011-10-05 09:30:00,7.85,7.92,7.56,7.64,58000.0,5.7109,5.7618,5.4999,5.5581,58000.0
2011-10-05 10:00:00,7.59,7.7,7.56,7.64,61600.0,5.5218,5.6018,5.4999,5.5581,61600.0
2011-10-05 10:30:00,7.64,7.65,7.49,7.57,69100.0,5.5581,5.5654,5.449,5.5072,69100.0
2011-10-05 11:00:00,7.57,7.57,7.42,7.42,40600.0,5.5072,5.5072,5.3981,5.3981,40600.0
2011-10-05 11:30:00,7.42,7.45,7.36,7.36,46300.0,5.3981,5.4199,5.3544,5.3544,46300.0
2011-10-05 12:00:00,7.37,7.39,7.22,7.24,55200.0,5.3617,5.3763,5.2526,5.2671,55200.0
2011-10-05 12:30:00,7.23,7.25,7.15,7.25,49900.0,5.2599,5.2744,5.2017,5.2744,49900.0
2011-10-05 13:00:00,7.25,7.36,7.24,7.33,43800.0,5.2744,5.3544,5.2671,5.3326,43800.0
2011-10-05 13:30:00,7.32,7.4,7.3,7.39,38400.0,5.3253,5.3835,5.3108,5.3763,38400.0
2011-10-05 14:00:00,7.4,7.57,7.37,7.53,153200.0,5.3835,5.5072,5.3617,5.4781,153200.0
2011-10-05 14:30:00,7.53,7.54,7.46,7.52,87300.0,5.4781,5.4854,5.4272,5.4708,87300.0
2011-10-05 15:00:00,7.52,7.6,7.48,7.57,108100.0,5.4708,5.529,5.4417,5.5072,108100.0
2011-10-05 15:30:00,7.58,7.74,7.57,7.63,195700.0,5.5145,5.6309,5.5072,5.5509,195700.0
2011-10-06 09:30:00,7.57,7.72,7.52,7.62,58500.0,5.5072,5.6163,5.4708,5.5436,58500.0
2011-10-06 10:00:00,7.62,7.7,7.59,7.68,51800.0,5.5436,5.6018,5.5218,5.5872,51800.0
2011-10-06 10:30:00,7.69,7.77,7.67,7.69,46300.0,5.5945,5.6527,5.58,5.5945,46300.0
2011-10-06 11:00:00,7.69,7.86,7.69,7.86,47900.0,5.5945,5.7182,5.5945,5.7182,47900.0
2011-10-06 11:30:00,7.86,7.89,7.75,7.79,46600.0,5.7182,5.74,5.6382,5.6673,46600.0
2011-10-06 12:00:00,7.79,7.89,7.77,7.85,33600.0,5.6673,5.74,5.6527,5.7109,33600.0
2011-10-06 12:30:00,7.85,7.86,7.81,7.85,31300.0,5.7109,5.7182,5.6818,5.7109,31300.0
2011-10-06 13:00:00,7.84,7.92,7.79,7.87,36000.0,5.7036,5.7618,5.6673,5.7255,36000.0
2011-10-06 13:30:00,7.87,7.89,7.79,7.86,30300.0,5.7255,5.74,5.6673,5.7182,30300.0
2011-10-06 14:00:00,7.88,7.91,7.83,7.89,37500.0,5.7327,5.7546,5.6964,5.74,37500.0
2011-10-06 14:30:00,7.88,7.92,7.84,7.89,57300.0,5.7327,5.7618,5.7036,5.74,57300.0
2011-10-06 15:00:00,7.9,7.91,7.82,7.83,69500.0,5.7473,5.7546,5.6891,5.6964,69500.0
2011-10-06 15:30:00,7.82,8.02,7.82,7.99,206400.0,5.6891,5.8346,5.6891,5.8128,206400.0
2011-10-07 09:30:00,8.03,8.07,7.84,7.95,44700.0,5.8419,5.871,5.7036,5.7837,44700.0
2011-10-07 10:00:00,7.97,8.07,7.92,8.02,27600.0,5.7982,5.871,5.7618,5.8346,27600.0
2011-10-07 10:30:00,8.02,8.04,7.81,7.82,24400.0,5.8346,5.8491,5.6818,5.6891,24400.0
2011-10-07 11:00:00,7.82,7.87,7.76,7.83,20900.0,5.6891,5.7255,5.6454,5.6964,20900.0
2011-10-07 11:30:00,7.84,7.84,7.75,7.82,11300.0,5.7036,5.7036,5.6382,5.6891,11300.0
2011-10-07 12:00:00,7.81,7.84,7.64,7.67,64000.0,5.6818,5.7036,5.5581,5.58,64000.0
2011-10-07 12:30:00,7.67,7.69,7.57,7.59,44700.0,5.58,5.5945,5.5072,5.5218,44700.0
2011-10-07 13:00:00,7.6,7.63,7.57,7.59,17200.0,5.529,5.5509,5.5072,5.5218,17200.0
2011-10-07 13:30:00,7.58,7.59,7.5,7.58,24600.0,5.5145,5.5218,5.4563,5.5145,24600.0
2011-10-07 14:00:00,7.57,7.67,7.54,7.58,28000.0,5.5072,5.58,5.4854,5.5145,28000.0
2011-10-07 14:30:00,7.59,7.7,7.59,7.68,77800.0,5.5218,5.6018,5.5218,5.5872,77800.0
2011-10-07 15:00:00,7.68,7.84,7.66,7.83,76100.0,5.5872,5.7036,5.5727,5.6964,76100.0
2011-10-07 15:30:00,7.84,7.87,7.63,7.64,233800.0,5.7036,5.7255,5.5509,5.5581,233800.0
2011-10-10 09:30:00,7.83,7.97,7.81,7.93,65700.0,5.6964,5.7982,5.6818,5.7691,65700.0
2011-10-10 10:00:00,7.93,7.97,7.89,7.92,44900.0,5.7691,5.7982,5.74,5.7618,44900.0
2011-10-10 10:30:00,7.91,7.99,7.89,7.97,21600.0,5.7546,5.8128,5.74,5.7982,21600.0
2011-10-10 11:00:00,7.97,7.99,7.93,7.96,40400.0,5.7982,5.8128,5.7691,5.7909,40400.0
2011-10-10 11:30:00,7.96,8.07,7.96,8.06,32700.0,5.7909,5.871,5.7909,5.8637,32700.0
2011-10-10 12:00:00,8.06,8.14,8.05,8.14,62200.0,5.8637,5.9219,5.8564,5.9219,62200.0
2011-10-10 12:30:00,8.14,8.14,8.11,8.14,28600.0,5.9219,5.9219,5.9001,5.9219,28600.0
2011-10-10 13:00:00,8.14,8.17,8.14,8.15,30000.0,5.9219,5.9437,5.9219,5.9292,30000.0
2011-10-10 13:30:00,8.14,8.17,8.12,8.17,27400.0,5.9219,5.9437,5.9073,5.9437,27400.0
2011-10-10 14:00:00,8.16,8.17,8.08,8.08,52300.0,5.9364,5.9437,5.8782,5.8782,52300.0
2011-10-10 14:30:00,8.09,8.11,8.07,8.08,33200.0,5.8855,5.9001,5.871,5.8782,33200.0
2011-10-10 15:00:00,8.07,8.08,7.94,7.99,61200.0,5.871,5.8782,5.7764,5.8128,61200.0
2011-10-10 15:30:00,7.99,8.11,7.95,8.1,211200.0,5.8128,5.9001,5.7837,5.8928,211200.0
2011-10-11 09:30:00,8.0,8.05,7.95,8.03,20700.0,5.82,5.8564,5.7837,5.8419,20700.0
2011-10-11 10:00:00,8.01,8.08,7.96,8.06,30000.0,5.8273,5.8782,5.7909,5.8637,30000.0
2011-10-11 10:30:00,8.08,8.19,8.06,8.14,23000.0,5.8782,5.9583,5.8637,5.9219,23000.0
2011-10-11 11:00:00,8.14,8.16,8.04,8.08,22500.0,5.9219,5.9364,5.8491,5.8782,22500.0
2011-10-11 11:30:00,8.08,8.14,8.07,8.12,34400.0,5.8782,5.9219,5.871,5.9073,34400.0
2011-10-11 12:00:00,8.13,8.16,8.09,8.11,37800.0,5.9146,5.9364,5.8855,5.9001,37800.0
2011-10-11 12:30:00,8.12,8.15,8.08,8.15,55600.0,5.9073,5.9292,5.8782,5.9292,55600.0
2011-10-11 13:00:00,8.16,8.22,8.1,8.21,46300.0,5.9364,5.9801,5.8928,5.9728,46300.0
2011-10-11 13:30:00,8.21,8.26,8.14,8.26,31500.0,5.9728,6.0092,5.9219,6.0092,31500.0
2011-10-11 14:00:00,8.27,8.27,8.2,8.2,38100.0,6.0165,6.0165,5.9655,5.9655,38100.0
2011-10-11 14:30:00,8.21,8.26,8.19,8.26,40200.0,5.9728,6.0092,5.9583,6.0092,40200.0
2011-10-11 15:00:00,8.26,8.37,8.25,8.31,85000.0,6.0092,6.0892,6.0019,6.0456,85000.0
2011-10-11 15:30:00,8.31,8.48,8.3,8.41,319300.0,6.0456,6.1692,6.0383,6.1183,319300.0
2011-10-12 09:30:00,8.48,8.59,8.4,8.53,64300.0,6.1692,6.2493,6.111,6.2056,64300.0
2011-10-12 10:00:00,8.53,8.63,8.51,8.62,157000.0,6.2056,6.2784,6.1911,6.2711,157000.0
2011-10-12 10:30:00,8.63,8.74,8.56,8.63,42700.0,6.2784,6.3584,6.2274,6.2784,42700.0
2011-10-12 11:00:00,8.63,8.69,8.54,8.58,44500.0,6.2784,6.322,6.2129,6.242,44500.0
2011-10-12 11:30:00,8.56,8.59,8.54,8.56,33800.0,6.2274,6.2493,6.2129,6.2274,33800.0
2011-10-12 12:00:00,8.55,8.64,8.54,8.64,37700.0,6.2202,6.2856,6.2129,6.2856,37700.0
2011-10-12 12:30:00,8.65,8.73,8.62,8.72,43500.0,6.2929,6.3511,6.2711,6.3438,43500.0
2011-10-12 13:00:00,8.71,8.77,8.7,8.77,28200.0,6.3366,6.3802,6.3293,6.3802,28200.0
2011-10-12 13:30:00,8.77,8.8,8.75,8.79,54600.0,6.3802,6.402,6.3657,6.3948,54600.0
2011-10-12 14:00:00,8.79,8.91,8.79,8.91,46600.0,6.3948,6.4821,6.3948,6.4821,46600.0
2011-10-12 14:30:00,8.91,8.95,8.8,8.82,118600.0,6.4821,6.5112,6.402,6.4166,118600.0
2011-10-12 15:00:00,8.81,8.87,8.73,8.75,114300.0,6.4093,6.453,6.3511,6.3657,114300.0
2011-10-12 15:30:00,8.75,8.75,8.51,8.51,546700.0,6.3657,6.3657,6.1911,6.1911,546700.0
2011-10-13 09:30:00,8.44,8.53,8.41,8.46,70500.0,6.1401,6.2056,6.1183,6.1547,70500.0
2011-10-13 10:00:00,8.45,8.55,8.45,8.51,16300.0,6.1474,6.2202,6.1474,6.1911,16300.0
2011-10-13 10:30:00,8.5,8.55,8.36,8.36,15000.0,6.1838,6.2202,6.0819,6.0819,15000.0
2011-10-13 11:00:00,8.37,8.4,8.29,8.34,27900.0,6.0892,6.111,6.031,6.0674,27900.0
2011-10-13 11:30:00,8.35,8.42,8.35,8.41,22400.0,6.0747,6.1256,6.0747,6.1183,22400.0
2011-10-13 12:00:00,8.42,8.46,8.39,8.41,17200.0,6.1256,6.1547,6.1038,6.1183,17200.0
2011-10-13 12:30:00,8.41,8.43,8.34,8.39,15900.0,6.1183,6.1329,6.0674,6.1038,15900.0
2011-10-13 13:00:00,8.4,8.45,8.35,8.44,14800.0,6.111,6.1474,6.0747,6.1401,14800.0
2011-10-13 13:30:00,8.44,8.48,8.41,8.45,14000.0,6.1401,6.1692,6.1183,6.1474,14000.0
2011-10-13 14:00:00,8.45,8.49,8.43,8.45,14200.0,6.1474,6.1765,6.1329,6.1474,14200.0
2011-10-13 14:30:00,8.46,8.56,8.44,8.56,37900.0,6.1547,6.2274,6.1401,6.2274,37900.0
2011-10-13 15:00:00,8.56,8.64,8.51,8.52,54000.0,6.2274,6.2856,6.1911,6.1983,54000.0
2011-10-13 15:30:00,8.51,8.57,8.49,8.53,100100.0,6.1911,6.2347,6.1765,6.2056,100100.0
2011-10-14 09:30:00,8.7,8.85,8.69,8.85,39500.0,6.3293,6.4384,6.322,6.4384,39500.0
2011-10-14 10:00:00,8.85,8.85,8.64,8.64,37200.0,6.4384,6.4384,6.2856,6.2856,37200.0
2011-10-14 10:30:00,8.63,8.81,8.63,8.75,63600.0,6.2784,6.4093,6.2784,6.3657,63600.0
2011-10-14 11:00:00,8.75,8.85,8.75,8.81,51200.0,6.3657,6.4384,6.3657,6.4093,51200.0
2011-10-14 11:30:00,8.81,8.86,8.78,8.81,40100.0,6.4093,6.4457,6.3875,6.4093,40100.0
2011-10-14 12:00:00,8.8,8.82,8.78,8.79,49300.0,6.402,6.4166,6.3875,6.3948,49300.0
2011-10-14 12:30:00,8.79,8.81,8.79,8.79,67900.0,6.3948,6.4093,6.3948,6.3948,67900.0
2011-10-14 13:00:00,8.79,8.9,8.79,8.88,140400.0,6.3948,6.4748,6.3948,6.4602,140400.0
2011-10-14 13:30:00,8.87,8.93,8.85,8.9,81100.0,6.453,6.4966,6.4384,6.4748,81100.0
2011-10-14 14:00:00,8.9,8.94,8.88,8.89,128700.0,6.4748,6.5039,6.4602,6.4675,128700.0
2011-10-14 14:30:00,8.9,8.95,8.88,8.94,128400.0,6.4748,6.5112,6.4602,6.5039,128400.0
2011-10-14 15:00:00,8.94,8.95,8.85,8.86,170400.0,6.5039,6.5112,6.4384,6.4457,170400.0
2011-10-14 15:30:00,8.85,8.9,8.77,8.85,271100.0,6.4384,6.4748,6.3802,6.4384,271100.0
2011-10-17 09:30:00,8.78,8.88,8.66,8.84,44700.0,6.3875,6.4602,6.3002,6.4311,44700.0
2011-10-17 10:00:00,8.82,8.82,8.72,8.75,21300.0,6.4166,6.4166,6.3438,6.3657,21300.0
2011-10-17 10:30:00,8.73,8.76,8.7,8.73,62900.0,6.3511,6.3729,6.3293,6.3511,62900.0
2011-10-17 11:00:00,8.73,8.77,8.73,8.75,67900.0,6.3511,6.3802,6.3511,6.3657,67900.0
2011-10-17 11:30:00,8.75,8.76,8.69,8.72,57700.0,6.3657,6.3729,6.322,6.3438,57700.0
2011-10-17 12:00:00,8.71,8.76,8.69,8.76,55400.0,6.3366,6.3729,6.322,6.3729,55400.0
2011-10-17 12:30:00,8.75,8.79,8.74,8.79,40600.0,6.3657,6.3948,6.3584,6.3948,40600.0
2011-10-17 13:00:00,8.77,8.8,8.76,8.79,23900.0,6.3802,6.402,6.3729,6.3948,23900.0
2011-10-17 13:30:00,8.78,8.82,8.77,8.82,76800.0,6.3875,6.4166,6.3802,6.4166,76800.0
2011-10-17 14:00:00,8.82,8.83,8.78,8.82,89000.0,6.4166,6.4239,6.3875,6.4166,89000.0
2011-10-17 14:30:00,8.81,8.87,8.77,8.87,88400.0,6.4093,6.453,6.3802,6.453,88400.0
2011-10-17 15:00:00,8.87,8.88,8.76,8.78,160300.0,6.453,6.4602,6.3729,6.3875,160300.0
2011-10-17 15:30:00,8.78,8.91,8.77,8.84,410300.0,6.3875,6.4821,6.3802,6.4311,410300.0
2011-10-18 09:30:00,8.89,9.08,8.85,8.87,55700.0,6.4675,6.6057,6.4384,6.453,55700.0
2011-10-18 10:00:00,8.87,8.91,8.77,8.91,32100.0,6.453,6.4821,6.3802,6.4821,32100.0
2011-10-18 10:30:00,8.92,8.96,8.88,8.92,17700.0,6.4893,6.5184,6.4602,6.4893,17700.0
2011-10-18 11:00:00,8.91,8.94,8.85,8.88,31300.0,6.4821,6.5039,6.4384,6.4602,31300.0
2011-10-18 11:30:00,8.89,9.04,8.89,9.02,54900.0,6.4675,6.5766,6.4675,6.5621,54900.0
2011-10-18 12:00:00,9.03,9.05,9.01,9.03,37900.0,6.5694,6.5839,6.5548,6.5694,37900.0
2011-10-18 12:30:00,9.03,9.1,9.01,9.05,29100.0,6.5694,6.6203,6.5548,6.5839,29100.0
2011-10-18 13:00:00,9.06,9.06,9.01,9.05,28700.0,6.5912,6.5912,6.5548,6.5839,28700.0
2011-10-18 13:30:00,9.05,9.06,8.99,9.03,47900.0,6.5839,6.5912,6.5403,6.5694,47900.0
2011-10-18 14:00:00,9.04,9.08,9.03,9.05,43500.0,6.5766,6.6057,6.5694,6.5839,43500.0
2011-10-18 14:30:00,9.06,9.09,9.02,9.08,39900.0,6.5912,6.613,6.5621,6.6057,39900.0
2011-10-18 15:00:00,9.08,9.29,9.07,9.14,107000.0,6.6057,6.7585,6.5985,6.6494,107000.0
2011-10-18 15:30:00,9.14,9.29,9.14,9.2,341500.0,6.6494,6.7585,6.6494,6.693,341500.0
2011-10-19 09:30:00,9.17,9.21,9.02,9.15,29800.0,6.6712,6.7003,6.5621,6.6567,29800.0
2011-10-19 10:00:00,9.16,9.25,9.09,9.25,30100.0,6.6639,6.7294,6.613,6.7294,30100.0
2011-10-19 10:30:00,9.26,9.33,9.25,9.28,40900.0,6.7367,6.7876,6.7294,6.7512,40900.0
2011-10-19 11:00:00,9.27,9.28,9.18,9.24,29000.0,6.744,6.7512,6.6785,6.7221,29000.0
2011-10-19 11:30:00,9.24,9.29,9.2,9.2,34200.0,6.7221,6.7585,6.693,6.693,34200.0
2011-10-19 12:00:00,9.2,9.2,9.13,9.17,24500.0,6.693,6.693,6.6421,6.6712,24500.0
2011-10-19 12:30:00,9.17,9.19,9.12,9.15,22200.0,6.6712,6.6858,6.6348,6.6567,22200.0
2011-10-19 13:00:00,9.14,9.2,9.14,9.17,25800.0,6.6494,6.693,6.6494,6.6712,25800.0
2011-10-19 13:30:00,9.16,9.16,9.04,9.08,32000.0,6.6639,6.6639,6.5766,6.6057,32000.0
2011-10-19 14:00:00,9.08,9.08,8.95,8.97,74400.0,6.6057,6.6057,6.5112,6.5257,74400.0
2011-10-19 14:30:00,8.97,9.0,8.92,8.93,65900.0,6.5257,6.5475,6.4893,6.4966,65900.0
2011-10-19 15:00:00,8.94,8.94,8.85,8.87,68800.0,6.5039,6.5039,6.4384,6.453,68800.0
2011-10-19 15:30:00,8.86,8.91,8.84,8.87,161500.0,6.4457,6.4821,6.4311,6.453,161500.0
2011-10-20 09:30:00,8.87,8.92,8.79,8.82,44100.0,6.453,6.4893,6.3948,6.4166,44100.0
2011-10-20 10:00:00,8.83,8.9,8.8,8.87,49600.0,6.4239,6.4748,6.402,6.453,49600.0
2011-10-20 10:30:00,8.87,8.89,8.74,8.75,52000.0,6.453,6.4675,6.3584,6.3657,52000.0
2011-10-20 11:00:00,8.75,8.76,8.69,8.76,51800.0,6.3657,6.3729,6.322,6.3729,51800.0
2011-10-20 11:30:00,8.76,8.77,8.7,8.75,44800.0,6.3729,6.3802,6.3293,6.3657,44800.0
2011-10-20 12:00:00,8.75,8.79,8.71,8.75,52700.0,6.3657,6.3948,6.3366,6.3657,52700.0
2011-10-20 12:30:00,8.76,8.83,8.73,8.81,38400.0,6.3729,6.4239,6.3511,6.4093,38400.0
2011-10-20 13:00:00,8.8,8.95,8.79,8.87,70800.0,6.402,6.5112,6.3948,6.453,70800.0
2011-10-20 13:30:00,8.88,8.92,8.76,8.82,58000.0,6.4602,6.4893,6.3729,6.4166,58000.0
2011-10-20 14:00:00,8.82,8.86,8.76,8.84,46200.0,6.4166,6.4457,6.3729,6.4311,46200.0
2011-10-20 14:30:00,8.84,8.97,8.82,8.95,38600.0,6.4311,6.5257,6.4166,6.5112,38600.0
2011-10-20 15:00:00,8.94,8.96,8.85,8.88,42300.0,6.5039,6.5184,6.4384,6.4602,42300.0
2011-10-20 15:30:00,8.87,8.95,8.86,8.94,69000.0,6.453,6.5112,6.4457,6.5039,69000.0
2011-10-21 09:30:00,9.16,9.2,9.06,9.11,74600.0,6.6639,6.693,6.5912,6.6276,74600.0
2011-10-21 10:00:00,9.12,9.3,9.1,9.3,23500.0,6.6348,6.7658,6.6203,6.7658,23500.0
2011-10-21 10:30:00,9.3,9.32,9.2,9.21,93400.0,6.7658,6.7803,6.693,6.7003,93400.0
2011-10-21 11:00:00,9.21,9.25,9.19,9.21,56200.0,6.7003,6.7294,6.6858,6.7003,56200.0
2011-10-21 11:30:00,9.2,9.25,9.2,9.23,47000.0,6.693,6.7294,6.693,6.7149,47000.0
2011-10-21 12:00:00,9.22,9.24,9.13,9.16,38700.0,6.7076,6.7221,6.6421,6.6639,38700.0
2011-10-21 12:30:00,9.16,9.2,9.16,9.18,19000.0,6.6639,6.693,6.6639,6.6785,19000.0
2011-10-21 13:00:00,9.17,9.17,9.05,9.05,24900.0,6.6712,6.6712,6.5839,6.5839,24900.0
2011-10-21 13:30:00,9.05,9.1,9.02,9.06,26700.0,6.5839,6.6203,6.5621,6.5912,26700.0
2011-10-21 14:00:00,9.06,9.17,9.06,9.14,27500.0,6.5912,6.6712,6.5912,6.6494,27500.0
2011-10-21 14:30:00,9.14,9.19,9.11,9.19,22100.0,6.6494,6.6858,6.6276,6.6858,22100.0
2011-10-21 15:00:00,9.19,9.24,9.18,9.2,39300.0,6.6858,6.7221,6.6785,6.693,39300.0
2011-10-21 15:30:00,9.21,9.31,9.21,9.3,115900.0,6.7003,6.7731,6.7003,6.7658,115900.0
2011-10-24 09:30:00,9.33,9.48,9.23,9.48,15600.0,6.7876,6.8967,6.7149,6.8967,15600.0
2011-10-24 10:00:00,9.48,9.5,9.42,9.48,35200.0,6.8967,6.9113,6.8531,6.8967,35200.0
2011-10-24 10:30:00,9.46,9.49,9.43,9.45,60400.0,6.8822,6.904,6.8604,6.8749,60400.0
2011-10-24 11:00:00,9.45,9.48,9.44,9.45,71000.0,6.8749,6.8967,6.8676,6.8749,71000.0
2011-10-24 11:30:00,9.46,9.49,9.43,9.46,204000.0,6.8822,6.904,6.8604,6.8822,204000.0
2011-10-24 12:00:00,9.47,9.54,9.44,9.54,61400.0,6.8895,6.9404,6.8676,6.9404,61400.0
2011-10-24 12:30:00,9.53,9.57,9.52,9.57,12300.0,6.9331,6.9622,6.9258,6.9622,12300.0
2011-10-24 13:00:00,9.57,9.7,9.57,9.67,29600.0,6.9622,7.0568,6.9622,7.035,29600.0
2011-10-24 13:30:00,9.67,9.76,9.67,9.75,17500.0,7.035,7.1004,7.035,7.0932,17500.0
2011-10-24 14:00:00,9.75,9.75,9.68,9.74,24400.0,7.0932,7.0932,7.0422,7.0859,24400.0
2011-10-24 14:30:00,9.73,9.77,9.71,9.77,26800.0,7.0786,7.1077,7.0641,7.1077,26800.0
2011-10-24 15:00:00,9.78,9.81,9.7,9.71,45600.0,7.115,7.1368,7.0568,7.0641,45600.0
2011-10-24 15:30:00,9.71,9.75,9.67,9.74,152400.0,7.0641,7.0932,7.035,7.0859,152400.0
2011-10-25 09:30:00,9.61,9.68,9.44,9.47,39800.0,6.9913,7.0422,6.8676,6.8895,39800.0
2011-10-25 10:00:00,9.47,9.57,9.44,9.54,19400.0,6.8895,6.9622,6.8676,6.9404,19400.0
2011-10-25 10:30:00,9.54,9.58,9.45,9.46,20400.0,6.9404,6.9695,6.8749,6.8822,20400.0
2011-10-25 11:00:00,9.46,9.51,9.44,9.51,17900.0,6.8822,6.9186,6.8676,6.9186,17900.0
2011-10-25 11:30:00,9.51,9.52,9.47,9.51,17800.0,6.9186,6.9258,6.8895,6.9186,17800.0
2011-10-25 12:00:00,9.51,9.55,9.47,9.55,14000.0,6.9186,6.9477,6.8895,6.9477,14000.0
2011-10-25 12:30:00,9.56,9.6,9.52,9.6,39400.0,6.9549,6.984,6.9258,6.984,39400.0
2011-10-25 13:00:00,9.59,9.7,9.59,9.68,35200.0,6.9768,7.0568,6.9768,7.0422,35200.0
2011-10-25 13:30:00,9.67,9.7,9.64,9.7,32100.0,7.035,7.0568,7.0131,7.0568,32100.0
2011-10-25 14:00:00,9.69,9.69,9.61,9.61,36700.0,7.0495,7.0495,6.9913,6.9913,36700.0
2011-10-25 14:30:00,9.61,9.65,9.58,9.64,45600.0,6.9913,7.0204,6.9695,7.0131,45600.0
2011-10-25 15:00:00,9.64,9.66,9.59,9.6,62100.0,7.0131,7.0277,6.9768,6.984,62100.0
2011-10-25 15:30:00,9.6,9.61,9.57,9.59,198300.0,6.984,6.9913,6.9622,6.9768,198300.0
2011-10-26 09:30:00,9.84,9.84,9.62,9.64,22400.0,7.1586,7.1586,6.9986,7.0131,22400.0
2011-10-26 10:00:00,9.66,9.67,9.54,9.59,63400.0,7.0277,7.035,6.9404,6.9768,63400.0
2011-10-26 10:30:00,9.59,9.62,9.37,9.41,59400.0,6.9768,6.9986,6.8167,6.8458,59400.0
2011-10-26 11:00:00,9.42,9.47,9.42,9.45,25700.0,6.8531,6.8895,6.8531,6.8749,25700.0
2011-10-26 11:30:00,9.46,9.49,9.39,9.42,24400.0,6.8822,6.904,6.8313,6.8531,24400.0
2011-10-26 12:00:00,9.41,9.43,9.39,9.41,19700.0,6.8458,6.8604,6.8313,6.8458,19700.0
2011-10-26 12:30:00,9.41,9.42,9.32,9.32,24500.0,6.8458,6.8531,6.7803,6.7803,24500.0
2011-10-26 13:00:00,9.33,9.35,9.26,9.33,27000.0,6.7876,6.8022,6.7367,6.7876,27000.0
2011-10-26 13:30:00,9.33,9.46,9.33,9.4,42700.0,6.7876,6.8822,6.7876,6.8385,42700.0
2011-10-26 14:00:00,9.39,9.5,9.38,9.49,37400.0,6.8313,6.9113,6.824,6.904,37400.0
2011-10-26 14:30:00,9.48,9.59,9.46,9.55,41600.0,6.8967,6.9768,6.8822,6.9477,41600.0
2011-10-26 15:00:00,9.55,9.65,9.54,9.63,90500.0,6.9477,7.0204,6.9404,7.0059,90500.0
2011-10-26 15:30:00,9.62,9.69,9.46,9.53,203400.0,6.9986,7.0495,6.8822,6.9331,203400.0
2011-10-27 09:30:00,9.88,10.0,9.73,9.73,54800.0,7.1877,7.275,7.0786,7.0786,54800.0
2011-10-27 10:00:00,9.72,9.92,9.72,9.85,40300.0,7.0713,7.2168,7.0713,7.1659,40300.0
2011-10-27 10:30:00,9.87,9.88,9.8,9.83,48300.0,7.1805,7.1877,7.1295,7.1514,48300.0
2011-10-27 11:00:00,9.84,9.86,9.81,9.85,46100.0,7.1586,7.1732,7.1368,7.1659,46100.0
2011-10-27 11:30:00,9.85,9.94,9.84,9.9,105700.0,7.1659,7.2314,7.1586,7.2023,105700.0
2011-10-27 12:00:00,9.9,9.99,9.85,9.99,85700.0,7.2023,7.2678,7.1659,7.2678,85700.0
2011-10-27 12:30:00,9.99,10.12,9.98,10.11,58200.0,7.2678,7.3623,7.2605,7.3551,58200.0
2011-10-27 13:00:00,10.12,10.24,10.12,10.2,49500.0,7.3623,7.4496,7.3623,7.4205,49500.0
2011-10-27 13:30:00,10.22,10.38,10.2,10.38,62400.0,7.4351,7.5515,7.4205,7.5515,62400.0
2011-10-27 14:00:00,10.38,10.46,10.28,10.41,89300.0,7.5515,7.6097,7.4787,7.5733,89300.0
2011-10-27 14:30:00,10.41,10.5,10.37,10.46,48600.0,7.5733,7.6388,7.5442,7.6097,48600.0
2011-10-27 15:00:00,10.45,10.5,10.35,10.35,97600.0,7.6024,7.6388,7.5297,7.5297,97600.0
2011-10-27 15:30:00,10.35,10.38,10.21,10.22,252600.0,7.5297,7.5515,7.4278,7.4351,252600.0
2011-10-28 09:30:00,10.13,10.27,10.09,10.16,41500.0,7.3696,7.4715,7.3405,7.3914,41500.0
2011-10-28 10:00:00,10.16,10.2,10.1,10.16,20600.0,7.3914,7.4205,7.3478,7.3914,20600.0
2011-10-28 10:30:00,10.16,10.19,10.06,10.1,25400.0,7.3914,7.4133,7.3187,7.3478,25400.0
2011-10-28 11:00:00,10.11,10.12,10.06,10.1,52900.0,7.3551,7.3623,7.3187,7.3478,52900.0
2011-10-28 11:30:00,10.1,10.14,9.94,9.96,46300.0,7.3478,7.3769,7.2314,7.2459,46300.0
2011-10-28 12:00:00,9.96,10.04,9.95,10.01,31200.0,7.2459,7.3041,7.2387,7.2823,31200.0
2011-10-28 12:30:00,10.0,10.07,10.0,10.03,41800.0,7.275,7.326,7.275,7.2969,41800.0
2011-10-28 13:00:00,10.03,10.05,10.0,10.04,25800.0,7.2969,7.3114,7.275,7.3041,25800.0
2011-10-28 13:30:00,10.04,10.04,9.95,9.97,26500.0,7.3041,7.3041,7.2387,7.2532,26500.0
2011-10-28 14:00:00,9.97,10.0,9.87,9.92,38500.0,7.2532,7.275,7.1805,7.2168,38500.0
2011-10-28 14:30:00,9.91,9.94,9.84,9.86,46800.0,7.2096,7.2314,7.1586,7.1732,46800.0
2011-10-28 15:00:00,9.87,9.96,9.87,9.89,71800.0,7.1805,7.2459,7.1805,7.195,71800.0
2011-10-28 15:30:00,9.9,9.95,9.85,9.9,166800.0,7.2023,7.2387,7.1659,7.2023,166800.0
2011-10-31 09:30:00,9.65,9.77,9.56,9.73,33600.0,7.0204,7.1077,6.9549,7.0786,33600.0
2011-10-31 10:00:00,9.72,9.82,9.7,9.78,19500.0,7.0713,7.1441,7.0568,7.115,19500.0
2011-10-31 10:30:00,9.79,9.92,9.79,9.91,23600.0,7.1223,7.2168,7.1223,7.2096,23600.0
2011-10-31 11:00:00,9.9,9.95,9.88,9.9,22700.0,7.2023,7.2387,7.1877,7.2023,22700.0
2011-10-31 11:30:00,9.9,9.91,9.85,9.87,32500.0,7.2023,7.2096,7.1659,7.1805,32500.0
2011-10-31 12:00:00,9.87,9.91,9.84,9.86,13600.0,7.1805,7.2096,7.1586,7.1732,13600.0
2011-10-31 12:30:00,9.86,9.9,9.86,9.88,20500.0,7.1732,7.2023,7.1732,7.1877,20500.0
2011-10-31 13:00:00,9.89,9.95,9.89,9.9,21300.0,7.195,7.2387,7.195,7.2023,21300.0
2011-10-31 13:30:00,9.91,10.03,9.91,9.99,27500.0,7.2096,7.2969,7.2096,7.2678,27500.0
2011-10-31 14:00:00,10.0,10.03,9.99,10.02,21400.0,7.275,7.2969,7.2678,7.2896,21400.0
2011-10-31 14:30:00,10.02,10.08,10.0,10.05,39900.0,7.2896,7.3332,7.275,7.3114,39900.0
2011-10-31 15:00:00,10.05,10.05,9.89,9.89,47400.0,7.3114,7.3114,7.195,7.195,47400.0
2011-10-31 15:30:00,9.89,9.94,9.83,9.83,141400.0,7.195,7.2314,7.1514,7.1514,141400.0
2011-11-01 09:30:00,9.35,9.55,9.31,9.44,49900.0,6.8022,6.9477,6.7731,6.8676,49900.0
2011-11-01 10:00:00,9.42,9.64,9.38,9.64,23700.0,6.8531,7.0131,6.824,7.0131,23700.0
2011-11-01 10:30:00,9.61,9.63,9.51,9.51,28100.0,6.9913,7.0059,6.9186,6.9186,28100.0
2011-11-01 11:00:00,9.52,9.58,9.47,9.49,33600.0,6.9258,6.9695,6.8895,6.904,33600.0
2011-11-01 11:30:00,9.49,9.49,9.36,9.37,46300.0,6.904,6.904,6.8094,6.8167,46300.0
2011-11-01 12:00:00,9.36,9.42,9.29,9.32,43200.0,6.8094,6.8531,6.7585,6.7803,43200.0
2011-11-01 12:30:00,9.32,9.43,9.28,9.29,34800.0,6.7803,6.8604,6.7512,6.7585,34800.0
2011-11-01 13:00:00,9.3,9.39,9.26,9.36,59400.0,6.7658,6.8313,6.7367,6.8094,59400.0
2011-11-01 13:30:00,9.36,9.48,9.35,9.38,50000.0,6.8094,6.8967,6.8022,6.824,50000.0
2011-11-01 14:00:00,9.37,9.5,9.37,9.46,55700.0,6.8167,6.9113,6.8167,6.8822,55700.0
2011-11-01 14:30:00,9.45,9.46,9.32,9.34,74400.0,6.8749,6.8822,6.7803,6.7949,74400.0
2011-11-01 15:00:00,9.34,9.44,9.34,9.43,208100.0,6.7949,6.8676,6.7949,6.8604,208100.0
2011-11-01 15:30:00,9.43,9.49,9.34,9.4,297200.0,6.8604,6.904,6.7949,6.8385,297200.0
2011-11-02 09:30:00,9.68,9.78,9.64,9.71,24800.0,7.0422,7.115,7.0131,7.0641,24800.0
2011-11-02 10:00:00,9.71,9.83,9.71,9.81,14600.0,7.0641,7.1514,7.0641,7.1368,14600.0
2011-11-02 10:30:00,9.8,9.86,9.78,9.81,27700.0,7.1295,7.1732,7.115,7.1368,27700.0
2011-11-02 11:00:00,9.81,9.82,9.77,9.79,66600.0,7.1368,7.1441,7.1077,7.1223,66600.0
2011-11-02 11:30:00,9.8,9.81,9.71,9.77,37400.0,7.1295,7.1368,7.0641,7.1077,37400.0
2011-11-02 12:00:00,9.76,9.77,9.69,9.69,18500.0,7.1004,7.1077,7.0495,7.0495,18500.0
2011-11-02 12:30:00,9.68,9.7,9.55,9.55,21500.0,7.0422,7.0568,6.9477,6.9477,21500.0
2011-11-02 13:00:00,9.56,9.6,9.52,9.6,49300.0,6.9549,6.984,6.9258,6.984,49300.0
2011-11-02 13:30:00,9.6,9.7,9.6,9.61,16800.0,6.984,7.0568,6.984,6.9913,16800.0
2011-11-02 14:00:00,9.59,9.67,9.57,9.6,31100.0,6.9768,7.035,6.9622,6.984,31100.0
2011-11-02 14:30:00,9.6,9.69,9.59,9.67,58300.0,6.984,7.0495,6.9768,7.035,58300.0
2011-11-02 15:00:00,9.68,9.71,9.65,9.67,74700.0,7.0422,7.0641,7.0204,7.035,74700.0
2011-11-02 15:30:00,9.66,9.7,9.61,9.69,150200.0,7.0277,7.0568,6.9913,7.0495,150200.0
2011-11-03 09:30:00,9.89,9.89,9.7,9.76,47600.0,7.195,7.195,7.0568,7.1004,47600.0
2011-11-03 10:00:00,9.71,9.75,9.55,9.69,29700.0,7.0641,7.0932,6.9477,7.0495,29700.0
2011-11-03 10:30:00,9.71,9.76,9.64,9.64,29000.0,7.0641,7.1004,7.0131,7.0131,29000.0
2011-11-03 11:00:00,9.67,9.71,9.61,9.7,60700.0,7.035,7.0641,6.9913,7.0568,60700.0
2011-11-03 11:30:00,9.7,9.72,9.67,9.69,49900.0,7.0568,7.0713,7.035,7.0495,49900.0
2011-11-03 12:00:00,9.68,9.79,9.67,9.78,53000.0,7.0422,7.1223,7.035,7.115,53000.0
2011-11-03 12:30:00,9.78,9.93,9.77,9.93,17200.0,7.115,7.2241,7.1077,7.2241,17200.0
2011-11-03 13:00:00,9.93,9.98,9.89,9.97,18400.0,7.2241,7.2605,7.195,7.2532,18400.0
2011-11-03 13:30:00,9.97,10.05,9.96,10.0,57500.0,7.2532,7.3114,7.2459,7.275,57500.0
2011-11-03 14:00:00,10.0,10.07,9.96,9.97,32000.0,7.275,7.326,7.2459,7.2532,32000.0
2011-11-03 14:30:00,9.96,10.0,9.92,9.98,32500.0,7.2459,7.275,7.2168,7.2605,32500.0
2011-11-03 15:00:00,9.98,10.07,9.98,10.06,80200.0,7.2605,7.326,7.2605,7.3187,80200.0
2011-11-03 15:30:00,10.07,10.09,10.0,10.05,135900.0,7.326,7.3405,7.275,7.3114,135900.0
2011-11-04 09:30:00,9.89,10.0,9.85,9.92,39900.0,7.195,7.275,7.1659,7.2168,39900.0
2011-11-04 10:00:00,9.91,9.92,9.85,9.87,26500.0,7.2096,7.2168,7.1659,7.1805,26500.0
2011-11-04 10:30:00,9.87,9.92,9.81,9.92,15600.0,7.1805,7.2168,7.1368,7.2168,15600.0
2011-11-04 11:00:00,9.94,9.95,9.88,9.9,22400.0,7.2314,7.2387,7.1877,7.2023,22400.0
2011-11-04 11:30:00,9.9,9.92,9.83,9.9,15000.0,7.2023,7.2168,7.1514,7.2023,15000.0
2011-11-04 12:00:00,9.91,9.96,9.91,9.95,27600.0,7.2096,7.2459,7.2096,7.2387,27600.0
2011-11-04 12:30:00,9.95,9.95,9.86,9.95,20500.0,7.2387,7.2387,7.1732,7.2387,20500.0
2011-11-04 13:00:00,9.95,9.96,9.92,9.94,27800.0,7.2387,7.2459,7.2168,7.2314,27800.0
2011-11-04 13:30:00,9.94,10.0,9.91,9.92,33400.0,7.2314,7.275,7.2096,7.2168,33400.0
2011-11-04 14:00:00,9.93,9.97,9.93,9.95,62200.0,7.2241,7.2532,7.2241,7.2387,62200.0
2011-11-04 14:30:00,9.95,9.96,9.88,9.94,28600.0,7.2387,7.2459,7.1877,7.2314,28600.0
2011-11-04 15:00:00,9.94,9.96,9.83,9.9,26300.0,7.2314,7.2459,7.1514,7.2023,26300.0
2011-11-04 15:30:00,9.89,10.0,9.89,9.94,76800.0,7.195,7.275,7.195,7.2314,76800.0
2011-11-07 09:30:00,9.94,10.1,9.91,9.99,27100.0,7.2314,7.3478,7.2096,7.2678,27100.0
2011-11-07 10:00:00,10.0,10.0,9.81,9.84,22200.0,7.275,7.275,7.1368,7.1586,22200.0
2011-11-07 10:30:00,9.82,9.82,9.64,9.7,26500.0,7.1441,7.1441,7.0131,7.0568,26500.0
2011-11-07 11:00:00,9.68,9.71,9.62,9.63,47800.0,7.0422,7.0641,6.9986,7.0059,47800.0
2011-11-07 11:30:00,9.63,9.67,9.59,9.65,35100.0,7.0059,7.035,6.9768,7.0204,35100.0
2011-11-07 12:00:00,9.65,9.67,9.53,9.54,38900.0,7.0204,7.035,6.9331,6.9404,38900.0
2011-11-07 12:30:00,9.55,9.63,9.53,9.6,19000.0,6.9477,7.0059,6.9331,6.984,19000.0
2011-11-07 13:00:00,9.59,9.6,9.57,9.58,13300.0,6.9768,6.984,6.9622,6.9695,13300.0
2011-11-07 13:30:00,9.58,9.74,9.57,9.73,43000.0,6.9695,7.0859,6.9622,7.0786,43000.0
2011-11-07 14:00:00,9.74,9.79,9.7,9.77,31700.0,7.0859,7.1223,7.0568,7.1077,31700.0
2011-11-07 14:30:00,9.78,9.83,9.76,9.83,18600.0,7.115,7.1514,7.1004,7.1514,18600.0
2011-11-07 15:00:00,9.83,9.87,9.77,9.77,23600.0,7.1514,7.1805,7.1077,7.1077,23600.0
2011-11-07 15:30:00,9.76,9.84,9.76,9.79,78800.0,7.1004,7.1586,7.1004,7.1223,78800.0
2011-11-08 09:30:00,9.9,10.01,9.85,10.01,15900.0,7.2023,7.2823,7.1659,7.2823,15900.0
2011-11-08 10:00:00,10.05,10.05,9.87,9.88,12800.0,7.3114,7.3114,7.1805,7.1877,12800.0
2011-11-08 10:30:00,9.88,9.92,9.79,9.79,21400.0,7.1877,7.2168,7.1223,7.1223,21400.0
2011-11-08 11:00:00,9.8,9.84,9.62,9.67,32400.0,7.1295,7.1586,6.9986,7.035,32400.0
2011-11-08 11:30:00,9.65,9.66,9.59,9.66,16400.0,7.0204,7.0277,6.9768,7.0277,16400.0
2011-11-08 12:00:00,9.65,9.76,9.62,9.72,14900.0,7.0204,7.1004,6.9986,7.0713,14900.0
2011-11-08 12:30:00,9.72,9.84,9.72,9.82,10100.0,7.0713,7.1586,7.0713,7.1441,10100.0
2011-11-08 13:00:00,9.82,9.9,9.79,9.89,18600.0,7.1441,7.2023,7.1223,7.195,18600.0
2011-11-08 13:30:00,9.89,9.99,9.87,9.95,27400.0,7.195,7.2678,7.1805,7.2387,27400.0
2011-11-08 14:00:00,9.96,10.02,9.95,10.0,26900.0,7.2459,7.2896,7.2387,7.275,26900.0
2011-11-08 14:30:00,10.02,10.02,9.97,10.0,55600.0,7.2896,7.2896,7.2532,7.275,55600.0
2011-11-08 15:00:00,9.99,10.03,9.98,10.03,33000.0,7.2678,7.2969,7.2605,7.2969,33000.0
2011-11-08 15:30:00,10.04,10.05,9.98,9.99,94600.0,7.3041,7.3114,7.2605,7.2678,94600.0
2011-11-09 09:30:00,9.7,9.74,9.55,9.55,24500.0,7.0568,7.0859,6.9477,6.9477,24500.0
2011-11-09 10:00:00,9.57,9.66,9.53,9.63,49200.0,6.9622,7.0277,6.9331,7.0059,49200.0
2011-11-09 10:30:00,9.63,9.7,9.61,9.67,15100.0,7.0059,7.0568,6.9913,7.035,15100.0
2011-11-09 11:00:00,9.67,9.74,9.65,9.7,18200.0,7.035,7.0859,7.0204,7.0568,18200.0
2011-11-09 11:30:00,9.7,9.76,9.68,9.75,7600.0,7.0568,7.1004,7.0422,7.0932,7600.0
2011-11-09 12:00:00,9.75,9.75,9.64,9.64,8400.0,7.0932,7.0932,7.0131,7.0131,8400.0
2011-11-09 12:30:00,9.65,9.74,9.64,9.73,16300.0,7.0204,7.0859,7.0131,7.0786,16300.0
2011-11-09 13:00:00,9.73,9.74,9.59,9.63,11800.0,7.0786,7.0859,6.9768,7.0059,11800.0
2011-11-09 13:30:00,9.62,9.62,9.48,9.51,20000.0,6.9986,6.9986,6.8967,6.9186,20000.0
2011-11-09 14:00:00,9.53,9.56,9.44,9.53,26700.0,6.9331,6.9549,6.8676,6.9331,26700.0
2011-11-09 14:30:00,9.5,9.51,9.42,9.5,31600.0,6.9113,6.9186,6.8531,6.9113,31600.0
2011-11-09 15:00:00,9.49,9.52,9.45,9.47,47700.0,6.904,6.9258,6.8749,6.8895,47700.0
2011-11-09 15:30:00,9.47,9.47,9.34,9.39,178200.0,6.8895,6.8895,6.7949,6.8313,178200.0
2011-11-10 09:30:00,9.6,9.62,9.46,9.46,39100.0,6.984,6.9986,6.8822,6.8822,39100.0
2011-11-10 10:00:00,9.45,9.51,9.41,9.41,16200.0,6.8749,6.9186,6.8458,6.8458,16200.0
2011-11-10 10:30:00,9.4,9.41,9.3,9.38,21600.0,6.8385,6.8458,6.7658,6.824,21600.0
2011-11-10 11:00:00,9.37,9.39,9.31,9.34,43000.0,6.8167,6.8313,6.7731,6.7949,43000.0
2011-11-10 11:30:00,9.34,9.49,9.32,9.44,20000.0,6.7949,6.904,6.7803,6.8676,20000.0
2011-11-10 12:00:00,9.42,9.45,9.38,9.38,11900.0,6.8531,6.8749,6.824,6.824,11900.0
2011-11-10 12:30:00,9.39,9.47,9.34,9.46,16000.0,6.8313,6.8895,6.7949,6.8822,16000.0
2011-11-10 13:00:00,9.45,9.49,9.39,9.43,18200.0,6.8749,6.904,6.8313,6.8604,18200.0
2011-11-10 13:30:00,9.43,9.45,9.36,9.42,17300.0,6.8604,6.8749,6.8094,6.8531,17300.0
2011-11-10 14:00:00,9.43,9.44,9.37,9.37,18800.0,6.8604,6.8676,6.8167,6.8167,18800.0
2011-11-10 14:30:00,9.37,9.4,9.32,9.32,19400.0,6.8167,6.8385,6.7803,6.7803,19400.0
2011-11-10 15:00:00,9.34,9.39,9.31,9.37,22400.0,6.7949,6.8313,6.7731,6.8167,22400.0
2011-11-10 15:30:00,9.36,9.37,9.3,9.34,73500.0,6.8094,6.8167,6.7658,6.7949,73500.0
2011-11-11 09:30:00,9.46,9.46,9.29,9.33,91500.0,6.8822,6.8822,6.7585,6.7876,91500.0
2011-11-11 10:00:00,9.34,9.39,9.33,9.39,26500.0,6.7949,6.8313,6.7876,6.8313,26500.0
2011-11-11 10:30:00,9.4,9.55,9.39,9.55,25700.0,6.8385,6.9477,6.8313,6.9477,25700.0
2011-11-11 11:00:00,9.54,9.56,9.5,9.54,28700.0,6.9404,6.9549,6.9113,6.9404,28700.0
2011-11-11 11:30:00,9.54,9.59,9.54,9.55,17600.0,6.9404,6.9768,6.9404,6.9477,17600.0
2011-11-11 12:00:00,9.56,9.59,9.53,9.54,19500.0,6.9549,6.9768,6.9331,6.9404,19500.0
2011-11-11 12:30:00,9.54,9.54,9.49,9.5,63900.0,6.9404,6.9404,6.904,6.9113,63900.0
2011-11-11 13:00:00,9.51,9.51,9.49,9.49,50500.0,6.9186,6.9186,6.904,6.904,50500.0
2011-11-11 13:30:00,9.5,9.51,9.47,9.48,76100.0,6.9113,6.9186,6.8895,6.8967,76100.0
2011-11-11 14:00:00,9.48,9.5,9.42,9.43,45700.0,6.8967,6.9113,6.8531,6.8604,45700.0
2011-11-11 14:30:00,9.43,9.45,9.41,9.42,146800.0,6.8604,6.8749,6.8458,6.8531,146800.0
2011-11-11 15:00:00,9.42,9.44,9.37,9.37,150200.0,6.8531,6.8676,6.8167,6.8167,150200.0
2011-11-11 15:30:00,9.38,9.45,9.36,9.42,309700.0,6.824,6.8749,6.8094,6.8531,309700.0
2011-11-14 09:30:00,9.42,9.47,9.31,9.37,18600.0,6.8531,6.8895,6.7731,6.8167,18600.0
2011-11-14 10:00:00,9.35,9.39,9.31,9.35,20300.0,6.8022,6.8313,6.7731,6.8022,20300.0
2011-11-14 10:30:00,9.36,9.37,9.31,9.34,22200.0,6.8094,6.8167,6.7731,6.7949,22200.0
2011-11-14 11:00:00,9.34,9.35,9.3,9.31,25600.0,6.7949,6.8022,6.7658,6.7731,25600.0
2011-11-14 11:30:00,9.31,9.34,9.29,9.3,25400.0,6.7731,6.7949,6.7585,6.7658,25400.0
2011-11-14 12:00:00,9.3,9.32,9.29,9.29,32400.0,6.7658,6.7803,6.7585,6.7585,32400.0
2011-11-14 12:30:00,9.29,9.31,9.25,9.26,27900.0,6.7585,6.7731,6.7294,6.7367,27900.0
2011-11-14 13:00:00,9.26,9.34,9.25,9.34,20700.0,6.7367,6.7949,6.7294,6.7949,20700.0
2011-11-14 13:30:00,9.33,9.37,9.32,9.34,17800.0,6.7876,6.8167,6.7803,6.7949,17800.0
2011-11-14 14:00:00,9.33,9.36,9.32,9.34,18400.0,6.7876,6.8094,6.7803,6.7949,18400.0
2011-11-14 14:30:00,9.33,9.34,9.25,9.25,24900.0,6.7876,6.7949,6.7294,6.7294,24900.0
2011-11-14 15:00:00,9.25,9.31,9.25,9.3,39500.0,6.7294,6.7731,6.7294,6.7658,39500.0
2011-11-14 15:30:00,9.3,9.34,9.28,9.3,79100.0,6.7658,6.7949,6.7512,6.7658,79100.0
2011-11-15 09:30:00,9.23,9.3,9.2,9.27,26800.0,6.7149,6.7658,6.693,6.744,26800.0
2011-11-15 10:00:00,9.24,9.24,9.07,9.1,23100.0,6.7221,6.7221,6.5985,6.6203,23100.0
2011-11-15 10:30:00,9.09,9.14,9.07,9.11,21800.0,6.613,6.6494,6.5985,6.6276,21800.0
2011-11-15 11:00:00,9.12,9.14,9.11,9.13,42700.0,6.6348,6.6494,6.6276,6.6421,42700.0
2011-11-15 11:30:00,9.13,9.18,9.12,9.16,28800.0,6.6421,6.6785,6.6348,6.6639,28800.0
2011-11-15 12:00:00,9.16,9.26,9.15,9.23,85500.0,6.6639,6.7367,6.6567,6.7149,85500.0
2011-11-15 12:30:00,9.23,9.33,9.23,9.32,33500.0,6.7149,6.7876,6.7149,6.7803,33500.0
2011-11-15 13:00:00,9.35,9.41,9.33,9.39,34700.0,6.8022,6.8458,6.7876,6.8313,34700.0
2011-11-15 13:30:00,9.41,9.49,9.41,9.46,23100.0,6.8458,6.904,6.8458,6.8822,23100.0
2011-11-15 14:00:00,9.46,9.48,9.43,9.44,22700.0,6.8822,6.8967,6.8604,6.8676,22700.0
2011-11-15 14:30:00,9.45,9.5,9.45,9.5,19400.0,6.8749,6.9113,6.8749,6.9113,19400.0
2011-11-15 15:00:00,9.5,9.53,9.48,9.5,46000.0,6.9113,6.9331,6.8967,6.9113,46000.0
2011-11-15 15:30:00,9.5,9.5,9.38,9.4,165600.0,6.9113,6.9113,6.824,6.8385,165600.0
2011-11-16 09:30:00,9.26,9.36,9.23,9.33,25400.0,6.7367,6.8094,6.7149,6.7876,25400.0
2011-11-16 10:00:00,9.33,9.4,9.31,9.37,22600.0,6.7876,6.8385,6.7731,6.8167,22600.0
2011-11-16 10:30:00,9.38,9.45,9.37,9.45,16200.0,6.824,6.8749,6.8167,6.8749,16200.0
2011-11-16 11:00:00,9.46,9.52,9.45,9.46,25000.0,6.8822,6.9258,6.8749,6.8822,25000.0
2011-11-16 11:30:00,9.46,9.48,9.41,9.41,28400.0,6.8822,6.8967,6.8458,6.8458,28400.0
2011-11-16 12:00:00,9.42,9.44,9.4,9.43,13800.0,6.8531,6.8676,6.8385,6.8604,13800.0
2011-11-16 12:30:00,9.43,9.51,9.43,9.5,17900.0,6.8604,6.9186,6.8604,6.9113,17900.0
2011-11-16 13:00:00,9.51,9.55,9.47,9.55,25800.0,6.9186,6.9477,6.8895,6.9477,25800.0
2011-11-16 13:30:00,9.55,9.61,9.54,9.58,17100.0,6.9477,6.9913,6.9404,6.9695,17100.0
2011-11-16 14:00:00,9.58,9.62,9.56,9.6,17300.0,6.9695,6.9986,6.9549,6.984,17300.0
2011-11-16 14:30:00,9.61,9.66,9.58,9.61,32300.0,6.9913,7.0277,6.9695,6.9913,32300.0
2011-11-16 15:00:00,9.61,9.64,9.54,9.54,45600.0,6.9913,7.0131,6.9404,6.9404,45600.0
2011-11-16 15:30:00,9.53,9.53,9.35,9.38,189800.0,6.9331,6.9331,6.8022,6.824,189800.0
2011-11-17 09:30:00,9.36,9.36,9.18,9.24,16200.0,6.8094,6.8094,6.6785,6.7221,16200.0
2011-11-17 10:00:00,9.23,9.34,9.2,9.33,44600.0,6.7149,6.7949,6.693,6.7876,44600.0
2011-11-17 10:30:00,9.32,9.35,9.26,9.28,57400.0,6.7803,6.8022,6.7367,6.7512,57400.0
2011-11-17 11:00:00,9.27,9.35,9.26,9.35,31100.0,6.744,6.8022,6.7367,6.8022,31100.0
2011-11-17 11:30:00,9.35,9.44,9.35,9.39,17800.0,6.8022,6.8676,6.8022,6.8313,17800.0
2011-11-17 12:00:00,9.37,9.37,9.31,9.31,13400.0,6.8167,6.8167,6.7731,6.7731,13400.0
2011-11-17 12:30:00,9.3,9.3,9.18,9.23,79700.0,6.7658,6.7658,6.6785,6.7149,79700.0
2011-11-17 13:00:00,9.22,9.22,9.16,9.19,92700.0,6.7076,6.7076,6.6639,6.6858,92700.0
2011-11-17 13:30:00,9.18,9.23,9.15,9.22,47100.0,6.6785,6.7149,6.6567,6.7076,47100.0
2011-11-17 14:00:00,9.22,9.22,9.16,9.19,32700.0,6.7076,6.7076,6.6639,6.6858,32700.0
2011-11-17 14:30:00,9.18,9.24,9.16,9.22,25600.0,6.6785,6.7221,6.6639,6.7076,25600.0
2011-11-17 15:00:00,9.22,9.27,9.2,9.23,80300.0,6.7076,6.744,6.693,6.7149,80300.0
2011-11-17 15:30:00,9.24,9.25,9.15,9.22,89200.0,6.7221,6.7294,6.6567,6.7076,89200.0
2011-11-18 09:30:00,9.22,9.29,9.18,9.29,64100.0,6.7076,6.7585,6.6785,6.7585,64100.0
2011-11-18 10:00:00,9.28,9.38,9.23,9.27,35600.0,6.7512,6.824,6.7149,6.744,35600.0
2011-11-18 10:30:00,9.26,9.34,9.21,9.32,40100.0,6.7367,6.7949,6.7003,6.7803,40100.0
2011-11-18 11:00:00,9.31,9.31,9.26,9.31,31900.0,6.7731,6.7731,6.7367,6.7731,31900.0
2011-11-18 11:30:00,9.31,9.33,9.28,9.29,18800.0,6.7731,6.7876,6.7512,6.7585,18800.0
2011-11-18 12:00:00,9.28,9.31,9.22,9.28,32400.0,6.7512,6.7731,6.7076,6.7512,32400.0
2011-11-18 12:30:00,9.29,9.3,9.26,9.26,17000.0,6.7585,6.7658,6.7367,6.7367,17000.0
2011-11-18 13:00:00,9.26,9.3,9.24,9.3,10000.0,6.7367,6.7658,6.7221,6.7658,10000.0
2011-11-18 13:30:00,9.29,9.35,9.29,9.35,10200.0,6.7585,6.8022,6.7585,6.8022,10200.0
2011-11-18 14:00:00,9.34,9.41,9.31,9.4,38300.0,6.7949,6.8458,6.7731,6.8385,38300.0
2011-11-18 14:30:00,9.4,9.42,9.39,9.4,24400.0,6.8385,6.8531,6.8313,6.8385,24400.0
2011-11-18 15:00:00,9.4,9.42,9.38,9.4,26600.0,6.8385,6.8531,6.824,6.8385,26600.0
2011-11-18 15:30:00,9.4,9.43,9.37,9.41,91400.0,6.8385,6.8604,6.8167,6.8458,91400.0
2011-11-21 09:30:00,9.19,9.2,9.0,9.07,98600.0,6.6858,6.693,6.5475,6.5985,98600.0
2011-11-21 10:00:00,9.08,9.1,9.03,9.09,53600.0,6.6057,6.6203,6.5694,6.613,53600.0
2011-11-21 10:30:00,9.08,9.1,9.06,9.07,45200.0,6.6057,6.6203,6.5912,6.5985,45200.0
2011-11-21 11:00:00,9.07,9.12,9.04,9.12,51700.0,6.5985,6.6348,6.5766,6.6348,51700.0
2011-11-21 11:30:00,9.11,9.16,9.1,9.13,20900.0,6.6276,6.6639,6.6203,6.6421,20900.0
2011-11-21 12:00:00,9.13,9.14,9.09,9.11,30800.0,6.6421,6.6494,6.613,6.6276,30800.0
2011-11-21 12:30:00,9.11,9.16,9.1,9.16,23300.0,6.6276,6.6639,6.6203,6.6639,23300.0
2011-11-21 13:00:00,9.15,9.18,9.14,9.14,18200.0,6.6567,6.6785,6.6494,6.6494,18200.0
2011-11-21 13:30:00,9.14,9.16,9.12,9.12,20700.0,6.6494,6.6639,6.6348,6.6348,20700.0
2011-11-21 14:00:00,9.11,9.23,9.11,9.19,44400.0,6.6276,6.7149,6.6276,6.6858,44400.0
2011-11-21 14:30:00,9.18,9.22,9.14,9.14,38000.0,6.6785,6.7076,6.6494,6.6494,38000.0
2011-11-21 15:00:00,9.15,9.21,9.12,9.18,83000.0,6.6567,6.7003,6.6348,6.6785,83000.0
2011-11-21 15:30:00,9.18,9.22,9.18,9.21,192200.0,6.6785,6.7076,6.6785,6.7003,192200.0
2011-11-22 09:30:00,9.19,9.34,9.19,9.34,56500.0,6.6858,6.7949,6.6858,6.7949,56500.0
2011-11-22 10:00:00,9.34,9.39,9.3,9.38,34400.0,6.7949,6.8313,6.7658,6.824,34400.0
2011-11-22 10:30:00,9.39,9.39,9.28,9.29,40700.0,6.8313,6.8313,6.7512,6.7585,40700.0
2011-11-22 11:00:00,9.29,9.3,9.1,9.1,43300.0,6.7585,6.7658,6.6203,6.6203,43300.0
2011-11-22 11:30:00,9.11,9.11,9.0,9.02,44600.0,6.6276,6.6276,6.5475,6.5621,44600.0
2011-11-22 12:00:00,9.02,9.14,9.02,9.06,43600.0,6.5621,6.6494,6.5621,6.5912,43600.0
2011-11-22 12:30:00,9.07,9.11,9.05,9.08,42400.0,6.5985,6.6276,6.5839,6.6057,42400.0
2011-11-22 13:00:00,9.08,9.14,9.06,9.1,46800.0,6.6057,6.6494,6.5912,6.6203,46800.0
2011-11-22 13:30:00,9.12,9.16,9.1,9.14,91300.0,6.6348,6.6639,6.6203,6.6494,91300.0
2011-11-22 14:00:00,9.14,9.18,9.14,9.15,60500.0,6.6494,6.6785,6.6494,6.6567,60500.0
2011-11-22 14:30:00,9.15,9.19,9.14,9.15,66600.0,6.6567,6.6858,6.6494,6.6567,66600.0
2011-11-22 15:00:00,9.15,9.17,9.12,9.15,88300.0,6.6567,6.6712,6.6348,6.6567,88300.0
2011-11-22 15:30:00,9.15,9.17,9.08,9.11,185600.0,6.6567,6.6712,6.6057,6.6276,185600.0
2011-11-23 09:30:00,9.0,9.01,8.94,8.99,66500.0,6.5475,6.5548,6.5039,6.5403,66500.0
2011-11-23 10:00:00,8.98,8.99,8.81,8.84,65000.0,6.533,6.5403,6.4093,6.4311,65000.0
2011-11-23 10:30:00,8.83,8.9,8.78,8.87,34200.0,6.4239,6.4748,6.3875,6.453,34200.0
2011-11-23 11:00:00,8.87,8.88,8.8,8.8,48400.0,6.453,6.4602,6.402,6.402,48400.0
2011-11-23 11:30:00,8.8,8.85,8.79,8.84,31900.0,6.402,6.4384,6.3948,6.4311,31900.0
2011-11-23 12:00:00,8.83,8.91,8.83,8.9,29700.0,6.4239,6.4821,6.4239,6.4748,29700.0
2011-11-23 12:30:00,8.9,8.9,8.85,8.87,38800.0,6.4748,6.4748,6.4384,6.453,38800.0
2011-11-23 13:00:00,8.87,8.87,8.83,8.84,19700.0,6.453,6.453,6.4239,6.4311,19700.0
2011-11-23 13:30:00,8.84,8.85,8.74,8.75,21900.0,6.4311,6.4384,6.3584,6.3657,21900.0
2011-11-23 14:00:00,8.75,8.77,8.66,8.69,39400.0,6.3657,6.3802,6.3002,6.322,39400.0
2011-11-23 14:30:00,8.69,8.73,8.65,8.65,23100.0,6.322,6.3511,6.2929,6.2929,23100.0
2011-11-23 15:00:00,8.65,8.76,8.62,8.72,71000.0,6.2929,6.3729,6.2711,6.3438,71000.0
2011-11-23 15:30:00,8.72,8.74,8.67,8.68,141400.0,6.3438,6.3584,6.3075,6.3147,141400.0
2011-11-25 09:30:00,8.71,8.8,8.61,8.72,40200.0,6.3366,6.402,6.2638,6.3438,40200.0
2011-11-25 10:00:00,8.73,8.85,8.72,8.85,24000.0,6.3511,6.4384,6.3438,6.4384,24000.0
2011-11-25 10:30:00,8.83,8.87,8.83,8.84,26900.0,6.4239,6.453,6.4239,6.4311,26900.0
2011-11-25 11:00:00,8.84,8.91,8.82,8.84,12500.0,6.4311,6.4821,6.4166,6.4311,12500.0
2011-11-25 11:30:00,8.84,8.85,8.66,8.66,23900.0,6.4311,6.4384,6.3002,6.3002,23900.0
2011-11-25 12:00:00,8.66,8.67,8.58,8.63,38700.0,6.3002,6.3075,6.242,6.2784,38700.0
2011-11-25 12:30:00,8.64,8.64,8.51,8.57,63300.0,6.2856,6.2856,6.1911,6.2347,63300.0
2011-11-28 09:30:00,8.91,8.97,8.82,8.91,57200.0,6.4821,6.5257,6.4166,6.4821,57200.0
2011-11-28 10:00:00,8.91,8.99,8.89,8.96,26900.0,6.4821,6.5403,6.4675,6.5184,26900.0
2011-11-28 10:30:00,8.97,9.02,8.96,8.97,31400.0,6.5257,6.5621,6.5184,6.5257,31400.0
2011-11-28 11:00:00,8.97,9.14,8.96,9.13,27400.0,6.5257,6.6494,6.5184,6.6421,27400.0
2011-11-28 11:30:00,9.13,9.13,9.07,9.09,20600.0,6.6421,6.6421,6.5985,6.613,20600.0
2011-11-28 12:00:00,9.09,9.11,8.97,9.02,77000.0,6.613,6.6276,6.5257,6.5621,77000.0
2011-11-28 12:30:00,9.02,9.02,8.93,8.94,12000.0,6.5621,6.5621,6.4966,6.5039,12000.0
2011-11-28 13:00:00,8.93,8.93,8.88,8.91,10500.0,6.4966,6.4966,6.4602,6.4821,10500.0
2011-11-28 13:30:00,8.92,8.92,8.85,8.85,18200.0,6.4893,6.4893,6.4384,6.4384,18200.0
2011-11-28 14:00:00,8.85,8.95,8.85,8.92,17300.0,6.4384,6.5112,6.4384,6.4893,17300.0
2011-11-28 14:30:00,8.93,8.93,8.89,8.9,19100.0,6.4966,6.4966,6.4675,6.4748,19100.0
2011-11-28 15:00:00,8.9,8.94,8.85,8.85,35700.0,6.4748,6.5039,6.4384,6.4384,35700.0
2011-11-28 15:30:00,8.85,8.98,8.84,8.98,140800.0,6.4384,6.533,6.4311,6.533,140800.0
2011-11-29 09:30:00,8.99,9.05,8.94,9.02,15300.0,6.5403,6.5839,6.5039,6.5621,15300.0
2011-11-29 10:00:00,9.01,9.07,8.99,9.05,15300.0,6.5548,6.5985,6.5403,6.5839,15300.0
2011-11-29 10:30:00,9.04,9.06,8.96,8.97,7200.0,6.5766,6.5912,6.5184,6.5257,7200.0
2011-11-29 11:00:00,8.97,8.98,8.93,8.97,7400.0,6.5257,6.533,6.4966,6.5257,7400.0
2011-11-29 11:30:00,8.97,9.03,8.93,8.95,22900.0,6.5257,6.5694,6.4966,6.5112,22900.0
2011-11-29 12:00:00,8.96,9.05,8.95,9.05,14000.0,6.5184,6.5839,6.5112,6.5839,14000.0
2011-11-29 12:30:00,9.05,9.05,8.97,9.0,13400.0,6.5839,6.5839,6.5257,6.5475,13400.0
2011-11-29 13:00:00,8.99,8.99,8.94,8.97,13400.0,6.5403,6.5403,6.5039,6.5257,13400.0
2011-11-29 13:30:00,8.97,8.97,8.85,8.86,29300.0,6.5257,6.5257,6.4384,6.4457,29300.0
2011-11-29 14:00:00,8.86,8.89,8.84,8.87,26600.0,6.4457,6.4675,6.4311,6.453,26600.0
2011-11-29 14:30:00,8.87,8.91,8.87,8.88,21700.0,6.453,6.4821,6.453,6.4602,21700.0
2011-11-29 15:00:00,8.88,8.94,8.86,8.92,15700.0,6.4602,6.5039,6.4457,6.4893,15700.0
2011-11-29 15:30:00,8.93,8.93,8.87,8.9,62000.0,6.4966,6.4966,6.453,6.4748,62000.0
2011-11-30 09:30:00,9.34,9.43,9.25,9.41,49400.0,6.7949,6.8604,6.7294,6.8458,49400.0
2011-11-30 10:00:00,9.41,9.43,9.38,9.39,36200.0,6.8458,6.8604,6.824,6.8313,36200.0
2011-11-30 10:30:00,9.4,9.47,9.38,9.42,97200.0,6.8385,6.8895,6.824,6.8531,97200.0
2011-11-30 11:00:00,9.42,9.44,9.38,9.41,34600.0,6.8531,6.8676,6.824,6.8458,34600.0
2011-11-30 11:30:00,9.42,9.45,9.4,9.43,113400.0,6.8531,6.8749,6.8385,6.8604,113400.0
2011-11-30 12:00:00,9.43,9.44,9.39,9.42,18500.0,6.8604,6.8676,6.8313,6.8531,18500.0
2011-11-30 12:30:00,9.42,9.48,9.42,9.47,25600.0,6.8531,6.8967,6.8531,6.8895,25600.0
2011-11-30 13:00:00,9.47,9.5,9.4,9.4,45100.0,6.8895,6.9113,6.8385,6.8385,45100.0
2011-11-30 13:30:00,9.41,9.42,9.33,9.36,48000.0,6.8458,6.8531,6.7876,6.8094,48000.0
2011-11-30 14:00:00,9.36,9.38,9.35,9.37,43600.0,6.8094,6.824,6.8022,6.8167,43600.0
2011-11-30 14:30:00,9.37,9.44,9.36,9.43,59800.0,6.8167,6.8676,6.8094,6.8604,59800.0
2011-11-30 15:00:00,9.43,9.49,9.39,9.48,61500.0,6.8604,6.904,6.8313,6.8967,61500.0
2011-11-30 15:30:00,9.48,9.51,9.45,9.48,190900.0,6.8967,6.9186,6.8749,6.8967,190900.0
2011-12-01 09:30:00,9.43,9.5,9.34,9.47,31000.0,6.8604,6.9113,6.7949,6.8895,31000.0
2011-12-01 10:00:00,9.47,9.51,9.38,9.39,22400.0,6.8895,6.9186,6.824,6.8313,22400.0
2011-12-01 10:30:00,9.38,9.38,9.24,9.29,46900.0,6.824,6.824,6.7221,6.7585,46900.0
2011-12-01 11:00:00,9.29,9.29,9.27,9.27,32500.0,6.7585,6.7585,6.744,6.744,32500.0
2011-12-01 11:30:00,9.27,9.3,9.26,9.28,52000.0,6.744,6.7658,6.7367,6.7512,52000.0
2011-12-01 12:00:00,9.28,9.29,9.27,9.29,28300.0,6.7512,6.7585,6.744,6.7585,28300.0
2011-12-01 12:30:00,9.28,9.3,9.27,9.28,27700.0,6.7512,6.7658,6.744,6.7512,27700.0
2011-12-01 13:00:00,9.27,9.3,9.27,9.29,33900.0,6.744,6.7658,6.744,6.7585,33900.0
2011-12-01 13:30:00,9.29,9.34,9.27,9.34,53500.0,6.7585,6.7949,6.744,6.7949,53500.0
2011-12-01 14:00:00,9.34,9.35,9.29,9.3,30400.0,6.7949,6.8022,6.7585,6.7658,30400.0
2011-12-01 14:30:00,9.3,9.35,9.29,9.32,28100.0,6.7658,6.8022,6.7585,6.7803,28100.0
2011-12-01 15:00:00,9.32,9.39,9.3,9.39,37000.0,6.7803,6.8313,6.7658,6.8313,37000.0
2011-12-01 15:30:00,9.38,9.4,9.31,9.33,86800.0,6.824,6.8385,6.7731,6.7876,86800.0
2011-12-02 09:30:00,9.47,9.54,9.42,9.51,23100.0,6.8895,6.9404,6.8531,6.9186,23100.0
2011-12-02 10:00:00,9.51,9.64,9.51,9.58,26900.0,6.9186,7.0131,6.9186,6.9695,26900.0
2011-12-02 10:30:00,9.59,9.68,9.59,9.67,14800.0,6.9768,7.0422,6.9768,7.035,14800.0
2011-12-02 11:00:00,9.67,9.67,9.57,9.63,25300.0,7.035,7.035,6.9622,7.0059,25300.0
2011-12-02 11:30:00,9.63,9.64,9.5,9.55,21500.0,7.0059,7.0131,6.9113,6.9477,21500.0
2011-12-02 12:00:00,9.55,9.59,9.54,9.58,22300.0,6.9477,6.9768,6.9404,6.9695,22300.0
2011-12-02 12:30:00,9.57,9.59,9.56,9.58,20200.0,6.9622,6.9768,6.9549,6.9695,20200.0
2011-12-02 13:00:00,9.57,9.6,9.54,9.59,18700.0,6.9622,6.984,6.9404,6.9768,18700.0
2011-12-02 13:30:00,9.59,9.63,9.58,9.61,21200.0,6.9768,7.0059,6.9695,6.9913,21200.0
2011-12-02 14:00:00,9.61,9.64,9.58,9.61,32400.0,6.9913,7.0131,6.9695,6.9913,32400.0
2011-12-02 14:30:00,9.61,9.61,9.55,9.55,30000.0,6.9913,6.9913,6.9477,6.9477,30000.0
2011-12-02 15:00:00,9.55,9.59,9.54,9.56,26600.0,6.9477,6.9768,6.9404,6.9549,26600.0
2011-12-02 15:30:00,9.56,9.59,9.52,9.52,81600.0,6.9549,6.9768,6.9258,6.9258,81600.0
2011-12-05 09:30:00,9.74,9.74,9.6,9.68,27100.0,7.0859,7.0859,6.984,7.0422,27100.0
2011-12-05 10:00:00,9.67,9.72,9.65,9.72,9200.0,7.035,7.0713,7.0204,7.0713,9200.0
2011-12-05 10:30:00,9.7,9.77,9.7,9.72,50100.0,7.0568,7.1077,7.0568,7.0713,50100.0
2011-12-05 11:00:00,9.72,9.79,9.7,9.78,28400.0,7.0713,7.1223,7.0568,7.115,28400.0
2011-12-05 11:30:00,9.78,9.84,9.77,9.82,33100.0,7.115,7.1586,7.1077,7.1441,33100.0
2011-12-05 12:00:00,9.82,9.92,9.82,9.91,23900.0,7.1441,7.2168,7.1441,7.2096,23900.0
2011-12-05 12:30:00,9.91,10.0,9.91,9.97,62800.0,7.2096,7.275,7.2096,7.2532,62800.0
2011-12-05 13:00:00,9.97,9.99,9.97,9.99,25100.0,7.2532,7.2678,7.2532,7.2678,25100.0
2011-12-05 13:30:00,9.99,10.03,9.94,9.97,59300.0,7.2678,7.2969,7.2314,7.2532,59300.0
2011-12-05 14:00:00,9.97,9.97,9.87,9.92,50500.0,7.2532,7.2532,7.1805,7.2168,50500.0
2011-12-05 14:30:00,9.92,9.98,9.91,9.98,47900.0,7.2168,7.2605,7.2096,7.2605,47900.0
2011-12-05 15:00:00,9.97,9.99,9.9,9.92,96700.0,7.2532,7.2678,7.2023,7.2168,96700.0
2011-12-05 15:30:00,9.92,9.97,9.88,9.96,304800.0,7.2168,7.2532,7.1877,7.2459,304800.0
2011-12-06 09:30:00,9.94,9.94,9.82,9.88,24700.0,7.2314,7.2314,7.1441,7.1877,24700.0
2011-12-06 10:00:00,9.89,9.94,9.87,9.9,45200.0,7.195,7.2314,7.1805,7.2023,45200.0
2011-12-06 10:30:00,9.9,9.93,9.88,9.9,25200.0,7.2023,7.2241,7.1877,7.2023,25200.0
2011-12-06 11:00:00,9.9,9.91,9.85,9.88,15800.0,7.2023,7.2096,7.1659,7.1877,15800.0
2011-12-06 11:30:00,9.87,9.9,9.83,9.88,14400.0,7.1805,7.2023,7.1514,7.1877,14400.0
2011-12-06 12:00:00,9.87,9.89,9.83,9.87,41700.0,7.1805,7.195,7.1514,7.1805,41700.0
2011-12-06 12:30:00,9.88,9.9,9.84,9.87,15600.0,7.1877,7.2023,7.1586,7.1805,15600.0
2011-12-06 13:00:00,9.86,9.91,9.85,9.89,25000.0,7.1732,7.2096,7.1659,7.195,25000.0
2011-12-06 13:30:00,9.9,9.9,9.88,9.9,24600.0,7.2023,7.2023,7.1877,7.2023,24600.0
2011-12-06 14:00:00,9.9,9.93,9.9,9.92,30700.0,7.2023,7.2241,7.2023,7.2168,30700.0
2011-12-06 14:30:00,9.91,10.01,9.91,10.0,59700.0,7.2096,7.2823,7.2096,7.275,59700.0
2011-12-06 15:00:00,10.0,10.04,9.98,9.99,46200.0,7.275,7.3041,7.2605,7.2678,46200.0
2011-12-06 15:30:00,9.98,10.03,9.95,9.97,64200.0,7.2605,7.2969,7.2387,7.2532,64200.0
2011-12-07 09:30:00,9.9,9.9,9.76,9.88,29500.0,7.2023,7.2023,7.1004,7.1877,29500.0
2011-12-07 10:00:00,9.89,9.9,9.84,9.87,25700.0,7.195,7.2023,7.1586,7.1805,25700.0
2011-12-07 10:30:00,9.86,9.89,9.83,9.89,25000.0,7.1732,7.195,7.1514,7.195,25000.0
2011-12-07 11:00:00,9.89,9.97,9.88,9.97,19700.0,7.195,7.2532,7.1877,7.2532,19700.0
2011-12-07 11:30:00,9.97,10.05,9.96,10.05,16900.0,7.2532,7.3114,7.2459,7.3114,16900.0
2011-12-07 12:00:00,10.05,10.1,10.03,10.05,52500.0,7.3114,7.3478,7.2969,7.3114,52500.0
2011-12-07 12:30:00,10.05,10.06,10.04,10.06,23300.0,7.3114,7.3187,7.3041,7.3187,23300.0
2011-12-07 13:00:00,10.05,10.06,10.03,10.06,20100.0,7.3114,7.3187,7.2969,7.3187,20100.0
2011-12-07 13:30:00,10.05,10.05,10.0,10.05,15800.0,7.3114,7.3114,7.275,7.3114,15800.0
2011-12-07 14:00:00,10.04,10.05,10.0,10.03,15200.0,7.3041,7.3114,7.275,7.2969,15200.0
2011-12-07 14:30:00,10.03,10.05,9.99,10.02,55700.0,7.2969,7.3114,7.2678,7.2896,55700.0
2011-12-07 15:00:00,10.03,10.05,9.99,10.05,50300.0,7.2969,7.3114,7.2678,7.3114,50300.0
2011-12-07 15:30:00,10.04,10.08,10.01,10.05,193500.0,7.3041,7.3332,7.2823,7.3114,193500.0
2011-12-08 09:30:00,9.93,10.01,9.9,9.9,87300.0,7.2241,7.2823,7.2023,7.2023,87300.0
2011-12-08 10:00:00,9.9,9.9,9.8,9.84,43900.0,7.2023,7.2023,7.1295,7.1586,43900.0
2011-12-08 10:30:00,9.83,9.92,9.82,9.84,73900.0,7.1514,7.2168,7.1441,7.1586,73900.0
2011-12-08 11:00:00,9.84,9.85,9.77,9.8,21500.0,7.1586,7.1659,7.1077,7.1295,21500.0
2011-12-08 11:30:00,9.79,9.83,9.75,9.78,18900.0,7.1223,7.1514,7.0932,7.115,18900.0
2011-12-08 12:00:00,9.77,9.83,9.74,9.81,31200.0,7.1077,7.1514,7.0859,7.1368,31200.0
2011-12-08 12:30:00,9.8,9.83,9.79,9.82,22400.0,7.1295,7.1514,7.1223,7.1441,22400.0
2011-12-08 13:00:00,9.81,9.81,9.73,9.8,32300.0,7.1368,7.1368,7.0786,7.1295,32300.0
2011-12-08 13:30:00,9.78,9.8,9.75,9.77,13400.0,7.115,7.1295,7.0932,7.1077,13400.0
2011-12-08 14:00:00,9.77,9.79,9.72,9.75,24100.0,7.1077,7.1223,7.0713,7.0932,24100.0
2011-12-08 14:30:00,9.74,9.77,9.7,9.73,38900.0,7.0859,7.1077,7.0568,7.0786,38900.0
2011-12-08 15:00:00,9.73,9.82,9.71,9.81,30800.0,7.0786,7.1441,7.0641,7.1368,30800.0
2011-12-08 15:30:00,9.8,9.86,9.73,9.75,176200.0,7.1295,7.1732,7.0786,7.0932,176200.0
2011-12-09 09:30:00,9.79,9.83,9.73,9.74,29100.0,7.1223,7.1514,7.0786,7.0859,29100.0
2011-12-09 10:00:00,9.73,9.79,9.73,9.77,30500.0,7.0786,7.1223,7.0786,7.1077,30500.0
2011-12-09 10:30:00,9.77,9.85,9.76,9.82,49100.0,7.1077,7.1659,7.1004,7.1441,49100.0
2011-12-09 11:00:00,9.84,9.92,9.84,9.91,21000.0,7.1586,7.2168,7.1586,7.2096,21000.0
2011-12-09 11:30:00,9.91,9.97,9.91,9.96,18000.0,7.2096,7.2532,7.2096,7.2459,18000.0
2011-12-09 12:00:00,9.96,9.96,9.92,9.93,23700.0,7.2459,7.2459,7.2168,7.2241,23700.0
2011-12-09 12:30:00,9.92,9.97,9.92,9.95,15500.0,7.2168,7.2532,7.2168,7.2387,15500.0
2011-12-09 13:00:00,9.94,9.96,9.92,9.96,18500.0,7.2314,7.2459,7.2168,7.2459,18500.0
2011-12-09 13:30:00,9.96,9.96,9.92,9.93,15500.0,7.2459,7.2459,7.2168,7.2241,15500.0
2011-12-09 14:00:00,9.93,9.97,9.92,9.96,18800.0,7.2241,7.2532,7.2168,7.2459,18800.0
2011-12-09 14:30:00,9.97,9.99,9.95,9.95,30100.0,7.2532,7.2678,7.2387,7.2387,30100.0
2011-12-09 15:00:00,9.95,9.96,9.89,9.95,28300.0,7.2387,7.2459,7.195,7.2387,28300.0
2011-12-09 15:30:00,9.94,10.0,9.88,9.88,130800.0,7.2314,7.275,7.1877,7.1877,130800.0
2011-12-12 09:30:00,9.7,9.72,9.57,9.58,32700.0,7.0568,7.0713,6.9622,6.9695,32700.0
2011-12-12 10:00:00,9.6,9.6,9.48,9.5,18200.0,6.984,6.984,6.8967,6.9113,18200.0
2011-12-12 10:30:00,9.5,9.51,9.47,9.49,24400.0,6.9113,6.9186,6.8895,6.904,24400.0
2011-12-12 11:00:00,9.49,9.57,9.46,9.55,32400.0,6.904,6.9622,6.8822,6.9477,32400.0
2011-12-12 11:30:00,9.55,9.55,9.45,9.47,20100.0,6.9477,6.9477,6.8749,6.8895,20100.0
2011-12-12 12:00:00,9.46,9.51,9.45,9.45,18800.0,6.8822,6.9186,6.8749,6.8749,18800.0
2011-12-12 12:30:00,9.46,9.46,9.41,9.43,10600.0,6.8822,6.8822,6.8458,6.8604,10600.0
2011-12-12 13:00:00,9.43,9.45,9.4,9.45,9900.0,6.8604,6.8749,6.8385,6.8749,9900.0
2011-12-12 13:30:00,9.46,9.46,9.38,9.39,11300.0,6.8822,6.8822,6.824,6.8313,11300.0
2011-12-12 14:00:00,9.39,9.41,9.35,9.38,25500.0,6.8313,6.8458,6.8022,6.824,25500.0
2011-12-12 14:30:00,9.38,9.43,9.35,9.42,26900.0,6.824,6.8604,6.8022,6.8531,26900.0
2011-12-12 15:00:00,9.42,9.48,9.42,9.46,42600.0,6.8531,6.8967,6.8531,6.8822,42600.0
2011-12-12 15:30:00,9.46,9.55,9.45,9.54,102500.0,6.8822,6.9477,6.8749,6.9404,102500.0
2011-12-13 09:30:00,9.6,9.72,9.6,9.69,28600.0,6.984,7.0713,6.984,7.0495,28600.0
2011-12-13 10:00:00,9.69,9.7,9.53,9.54,31700.0,7.0495,7.0568,6.9331,6.9404,31700.0
2011-12-13 10:30:00,9.54,9.54,9.5,9.52,45500.0,6.9404,6.9404,6.9113,6.9258,45500.0
2011-12-13 11:00:00,9.51,9.51,9.48,9.5,32100.0,6.9186,6.9186,6.8967,6.9113,32100.0
2011-12-13 11:30:00,9.51,9.6,9.49,9.6,22700.0,6.9186,6.984,6.904,6.984,22700.0
2011-12-13 12:00:00,9.6,9.61,9.58,9.6,20500.0,6.984,6.9913,6.9695,6.984,20500.0
2011-12-13 12:30:00,9.59,9.6,9.53,9.55,25500.0,6.9768,6.984,6.9331,6.9477,25500.0
2011-12-13 13:00:00,9.55,9.56,9.52,9.54,33600.0,6.9477,6.9549,6.9258,6.9404,33600.0
2011-12-13 13:30:00,9.53,9.56,9.52,9.54,29400.0,6.9331,6.9549,6.9258,6.9404,29400.0
2011-12-13 14:00:00,9.54,9.58,9.47,9.53,93100.0,6.9404,6.9695,6.8895,6.9331,93100.0
2011-12-13 14:30:00,9.52,9.53,9.43,9.44,78600.0,6.9258,6.9331,6.8604,6.8676,78600.0
2011-12-13 15:00:00,9.44,9.51,9.28,9.3,70700.0,6.8676,6.9186,6.7512,6.7658,70700.0
2011-12-13 15:30:00,9.29,9.31,9.25,9.26,141200.0,6.7585,6.7731,6.7294,6.7367,141200.0
2011-12-14 09:30:00,9.16,9.27,9.16,9.24,84600.0,6.6639,6.744,6.6639,6.7221,84600.0
2011-12-14 10:00:00,9.21,9.21,9.09,9.11,25900.0,6.7003,6.7003,6.613,6.6276,25900.0
2011-12-14 10:30:00,9.11,9.12,9.05,9.07,34700.0,6.6276,6.6348,6.5839,6.5985,34700.0
2011-12-14 11:00:00,9.08,9.14,9.07,9.14,41300.0,6.6057,6.6494,6.5985,6.6494,41300.0
2011-12-14 11:30:00,9.14,9.14,9.04,9.05,47200.0,6.6494,6.6494,6.5766,6.5839,47200.0
2011-12-14 12:00:00,9.05,9.12,9.04,9.12,94700.0,6.5839,6.6348,6.5766,6.6348,94700.0
2011-12-14 12:30:00,9.12,9.23,9.12,9.18,43600.0,6.6348,6.7149,6.6348,6.6785,43600.0
2011-12-14 13:00:00,9.19,9.27,9.17,9.27,61400.0,6.6858,6.744,6.6712,6.744,61400.0
2011-12-14 13:30:00,9.28,9.28,9.09,9.1,29000.0,6.7512,6.7512,6.613,6.6203,29000.0
2011-12-14 14:00:00,9.11,9.12,9.09,9.11,41800.0,6.6276,6.6348,6.613,6.6276,41800.0
2011-12-14 14:30:00,9.12,9.13,9.07,9.11,68900.0,6.6348,6.6421,6.5985,6.6276,68900.0
2011-12-14 15:00:00,9.11,9.12,9.06,9.12,52400.0,6.6276,6.6348,6.5912,6.6348,52400.0
2011-12-14 15:30:00,9.13,9.13,9.03,9.08,215000.0,6.6421,6.6421,6.5694,6.6057,215000.0
2011-12-15 09:30:00,9.27,9.35,9.21,9.25,103600.0,6.744,6.8022,6.7003,6.7294,103600.0
2011-12-15 10:00:00,9.26,9.37,9.22,9.26,68200.0,6.7367,6.8167,6.7076,6.7367,68200.0
2011-12-15 10:30:00,9.26,9.3,9.17,9.3,43900.0,6.7367,6.7658,6.6712,6.7658,43900.0
2011-12-15 11:00:00,9.3,9.37,9.29,9.37,22200.0,6.7658,6.8167,6.7585,6.8167,22200.0
2011-12-15 11:30:00,9.37,9.38,9.33,9.35,21500.0,6.8167,6.824,6.7876,6.8022,21500.0
2011-12-15 12:00:00,9.36,9.45,9.36,9.44,33600.0,6.8094,6.8749,6.8094,6.8676,33600.0
2011-12-15 12:30:00,9.45,9.54,9.45,9.46,135800.0,6.8749,6.9404,6.8749,6.8822,135800.0
2011-12-15 13:00:00,9.47,9.49,9.42,9.42,24800.0,6.8895,6.904,6.8531,6.8531,24800.0
2011-12-15 13:30:00,9.42,9.47,9.37,9.44,86500.0,6.8531,6.8895,6.8167,6.8676,86500.0
2011-12-15 14:00:00,9.45,9.52,9.45,9.5,28200.0,6.8749,6.9258,6.8749,6.9113,28200.0
2011-12-15 14:30:00,9.51,9.51,9.45,9.49,53700.0,6.9186,6.9186,6.8749,6.904,53700.0
2011-12-15 15:00:00,9.49,9.54,9.49,9.5,73000.0,6.904,6.9404,6.904,6.9113,73000.0
2011-12-15 15:30:00,9.51,9.54,9.48,9.52,100600.0,6.9186,6.9404,6.8967,6.9258,100600.0
2011-12-16 09:30:00,9.66,9.74,9.61,9.71,209400.0,7.0277,7.0859,6.9913,7.0641,209400.0
2011-12-16 10:00:00,9.71,9.83,9.7,9.73,39300.0,7.0641,7.1514,7.0568,7.0786,39300.0
2011-12-16 10:30:00,9.73,9.75,9.59,9.59,30400.0,7.0786,7.0932,6.9768,6.9768,30400.0
2011-12-16 11:00:00,9.6,9.63,9.56,9.59,29900.0,6.984,7.0059,6.9549,6.9768,29900.0
2011-12-16 11:30:00,9.59,9.61,9.49,9.49,32000.0,6.9768,6.9913,6.904,6.904,32000.0
2011-12-16 12:00:00,9.49,9.54,9.43,9.44,42100.0,6.904,6.9404,6.8604,6.8676,42100.0
2011-12-16 12:30:00,9.44,9.46,9.41,9.44,49100.0,6.8676,6.8822,6.8458,6.8676,49100.0
2011-12-16 13:00:00,9.45,9.47,9.43,9.45,40700.0,6.8749,6.8895,6.8604,6.8749,40700.0
2011-12-16 13:30:00,9.46,9.49,9.4,9.43,60500.0,6.8822,6.904,6.8385,6.8604,60500.0
2011-12-16 14:00:00,9.44,9.45,9.42,9.44,28700.0,6.8676,6.8749,6.8531,6.8676,28700.0
2011-12-16 14:30:00,9.44,9.47,9.42,9.44,44900.0,6.8676,6.8895,6.8531,6.8676,44900.0
2011-12-16 15:00:00,9.44,9.47,9.41,9.45,66100.0,6.8676,6.8895,6.8458,6.8749,66100.0
2011-12-16 15:30:00,9.44,9.51,9.42,9.5,171400.0,6.8676,6.9186,6.8531,6.9113,171400.0
2011-12-19 09:30:00,9.56,9.78,9.53,9.68,18700.0,6.9549,7.115,6.9331,7.0422,18700.0
2011-12-19 10:00:00,9.67,9.68,9.53,9.53,16100.0,7.035,7.0422,6.9331,6.9331,16100.0
2011-12-19 10:30:00,9.54,9.59,9.47,9.47,19600.0,6.9404,6.9768,6.8895,6.8895,19600.0
2011-12-19 11:00:00,9.47,9.52,9.39,9.51,21900.0,6.8895,6.9258,6.8313,6.9186,21900.0
2011-12-19 11:30:00,9.51,9.52,9.39,9.41,25900.0,6.9186,6.9258,6.8313,6.8458,25900.0
2011-12-19 12:00:00,9.41,9.45,9.41,9.43,16800.0,6.8458,6.8749,6.8458,6.8604,16800.0
2011-12-19 12:30:00,9.42,9.42,9.38,9.4,20500.0,6.8531,6.8531,6.824,6.8385,20500.0
2011-12-19 13:00:00,9.39,9.44,9.38,9.38,28000.0,6.8313,6.8676,6.824,6.824,28000.0
2011-12-19 13:30:00,9.38,9.46,9.35,9.44,19700.0,6.824,6.8822,6.8022,6.8676,19700.0
2011-12-19 14:00:00,9.44,9.45,9.38,9.39,23800.0,6.8676,6.8749,6.824,6.8313,23800.0
2011-12-19 14:30:00,9.39,9.44,9.36,9.44,33100.0,6.8313,6.8676,6.8094,6.8676,33100.0
2011-12-19 15:00:00,9.44,9.46,9.38,9.39,95200.0,6.8676,6.8822,6.824,6.8313,95200.0
2011-12-19 15:30:00,9.39,9.43,9.37,9.39,118900.0,6.8313,6.8604,6.8167,6.8313,118900.0
2011-12-20 09:30:00,9.62,9.7,9.55,9.66,22900.0,6.9986,7.0568,6.9477,7.0277,22900.0
2011-12-20 10:00:00,9.67,9.76,9.66,9.76,23500.0,7.035,7.1004,7.0277,7.1004,23500.0
2011-12-20 10:30:00,9.77,9.8,9.75,9.78,33400.0,7.1077,7.1295,7.0932,7.115,33400.0
2011-12-20 11:00:00,9.78,9.82,9.76,9.78,27500.0,7.115,7.1441,7.1004,7.115,27500.0
2011-12-20 11:30:00,9.79,9.89,9.78,9.84,38200.0,7.1223,7.195,7.115,7.1586,38200.0
2011-12-20 12:00:00,9.83,9.88,9.82,9.87,25700.0,7.1514,7.1877,7.1441,7.1805,25700.0
2011-12-20 12:30:00,9.86,9.88,9.85,9.88,19900.0,7.1732,7.1877,7.1659,7.1877,19900.0
2011-12-20 13:00:00,9.88,9.89,9.86,9.86,17200.0,7.1877,7.195,7.1732,7.1732,17200.0
2011-12-20 13:30:00,9.86,9.87,9.84,9.86,14300.0,7.1732,7.1805,7.1586,7.1732,14300.0
2011-12-20 14:00:00,9.87,9.88,9.83,9.88,23400.0,7.1805,7.1877,7.1514,7.1877,23400.0
2011-12-20 14:30:00,9.88,10.0,9.88,10.0,57300.0,7.1877,7.275,7.1877,7.275,57300.0
2011-12-20 15:00:00,9.99,9.99,9.89,9.9,113100.0,7.2678,7.2678,7.195,7.2023,113100.0
2011-12-20 15:30:00,9.91,9.96,9.9,9.9,192600.0,7.2096,7.2459,7.2023,7.2023,192600.0
2011-12-21 09:30:00,9.89,9.95,9.77,9.85,16500.0,7.195,7.2387,7.1077,7.1659,16500.0
2011-12-21 10:00:00,9.84,9.93,9.79,9.91,15300.0,7.1586,7.2241,7.1223,7.2096,15300.0
2011-12-21 10:30:00,9.9,9.9,9.86,9.88,24400.0,7.2023,7.2023,7.1732,7.1877,24400.0
2011-12-21 11:00:00,9.88,9.89,9.87,9.88,10200.0,7.1877,7.195,7.1805,7.1877,10200.0
2011-12-21 11:30:00,9.89,9.92,9.87,9.92,52400.0,7.195,7.2168,7.1805,7.2168,52400.0
2011-12-21 12:00:00,9.92,9.92,9.79,9.8,36500.0,7.2168,7.2168,7.1223,7.1295,36500.0
2011-12-21 12:30:00,9.79,9.89,9.79,9.89,8200.0,7.1223,7.195,7.1223,7.195,8200.0
2011-12-21 13:00:00,9.89,9.92,9.87,9.87,9100.0,7.195,7.2168,7.1805,7.1805,9100.0
2011-12-21 13:30:00,9.86,9.92,9.84,9.91,12600.0,7.1732,7.2168,7.1586,7.2096,12600.0
2011-12-21 14:00:00,9.9,9.92,9.84,9.85,21700.0,7.2023,7.2168,7.1586,7.1659,21700.0
2011-12-21 14:30:00,9.86,9.95,9.85,9.92,75600.0,7.1732,7.2387,7.1659,7.2168,75600.0
2011-12-21 15:00:00,9.91,9.94,9.9,9.92,48500.0,7.2096,7.2314,7.2023,7.2168,48500.0
2011-12-21 15:30:00,9.92,9.94,9.87,9.92,143400.0,7.2168,7.2314,7.1805,7.2168,143400.0
2011-12-22 09:30:00,9.99,10.18,9.96,10.18,38200.0,7.2678,7.406,7.2459,7.406,38200.0
2011-12-22 10:00:00,10.19,10.2,10.17,10.2,6000.0,7.4133,7.4205,7.3987,7.4205,6000.0
2011-12-22 10:30:00,10.19,10.24,10.16,10.24,28500.0,7.4133,7.4496,7.3914,7.4496,28500.0
2011-12-22 11:00:00,10.25,10.35,10.21,10.31,34600.0,7.4569,7.5297,7.4278,7.5006,34600.0
2011-12-22 11:30:00,10.3,10.3,10.22,10.25,12500.0,7.4933,7.4933,7.4351,7.4569,12500.0
2011-12-22 12:00:00,10.26,10.35,10.24,10.3,17800.0,7.4642,7.5297,7.4496,7.4933,17800.0
2011-12-22 12:30:00,10.3,10.35,10.26,10.33,19400.0,7.4933,7.5297,7.4642,7.5151,19400.0
2011-12-22 13:00:00,10.33,10.34,10.31,10.34,9400.0,7.5151,7.5224,7.5006,7.5224,9400.0
2011-12-22 13:30:00,10.35,10.35,10.32,10.32,14600.0,7.5297,7.5297,7.5078,7.5078,14600.0
2011-12-22 14:00:00,10.32,10.36,10.32,10.36,30700.0,7.5078,7.5369,7.5078,7.5369,30700.0
2011-12-22 14:30:00,10.35,10.35,10.24,10.26,20600.0,7.5297,7.5297,7.4496,7.4642,20600.0
2011-12-22 15:00:00,10.26,10.27,10.22,10.25,17000.0,7.4642,7.4715,7.4351,7.4569,17000.0
2011-12-22 15:30:00,10.25,10.26,10.14,10.17,78600.0,7.4569,7.4642,7.3769,7.3987,78600.0
2011-12-23 09:30:00,10.21,10.26,10.14,10.25,12700.0,7.4278,7.4642,7.3769,7.4569,12700.0
2011-12-23 10:00:00,10.25,10.25,10.16,10.17,5900.0,7.4569,7.4569,7.3914,7.3987,5900.0
2011-12-23 10:30:00,10.17,10.19,10.16,10.18,8400.0,7.3987,7.4133,7.3914,7.406,8400.0
2011-12-23 11:00:00,10.17,10.17,10.15,10.15,10500.0,7.3987,7.3987,7.3842,7.3842,10500.0
2011-12-23 11:30:00,10.16,10.16,10.15,10.16,9600.0,7.3914,7.3914,7.3842,7.3914,9600.0
2011-12-23 12:00:00,10.15,10.17,10.15,10.17,11000.0,7.3842,7.3987,7.3842,7.3987,11000.0
2011-12-23 12:30:00,10.15,10.16,10.15,10.16,4800.0,7.3842,7.3914,7.3842,7.3914,4800.0
2011-12-23 13:00:00,10.16,10.16,10.12,10.15,8900.0,7.3914,7.3914,7.3623,7.3842,8900.0
2011-12-23 13:30:00,10.14,10.16,10.14,10.16,3700.0,7.3769,7.3914,7.3769,7.3914,3700.0
2011-12-23 14:00:00,10.16,10.16,10.15,10.16,5300.0,7.3914,7.3914,7.3842,7.3914,5300.0
2011-12-23 14:30:00,10.15,10.16,10.15,10.16,11400.0,7.3842,7.3914,7.3842,7.3914,11400.0
2011-12-23 15:00:00,10.16,10.16,10.1,10.11,27400.0,7.3914,7.3914,7.3478,7.3551,27400.0
2011-12-23 15:30:00,10.1,10.11,10.08,10.1,36300.0,7.3478,7.3551,7.3332,7.3478,36300.0
2011-12-27 09:30:00,10.08,10.25,10.01,10.2,15800.0,7.3332,7.4569,7.2823,7.4205,15800.0
2011-12-27 10:00:00,10.2,10.25,10.17,10.23,9800.0,7.4205,7.4569,7.3987,7.4424,9800.0
2011-12-27 10:30:00,10.23,10.24,10.21,10.21,6300.0,7.4424,7.4496,7.4278,7.4278,6300.0
2011-12-27 11:00:00,10.2,10.23,10.19,10.23,11500.0,7.4205,7.4424,7.4133,7.4424,11500.0
2011-12-27 11:30:00,10.23,10.24,10.23,10.24,7000.0,7.4424,7.4496,7.4424,7.4496,7000.0
2011-12-27 12:00:00,10.24,10.25,10.23,10.24,13000.0,7.4496,7.4569,7.4424,7.4496,13000.0
2011-12-27 12:30:00,10.24,10.24,10.23,10.24,4900.0,7.4496,7.4496,7.4424,7.4496,4900.0
2011-12-27 13:00:00,10.24,10.24,10.23,10.24,5200.0,7.4496,7.4496,7.4424,7.4496,5200.0
2011-12-27 13:30:00,10.24,10.25,10.23,10.24,17500.0,7.4496,7.4569,7.4424,7.4496,17500.0
2011-12-27 14:00:00,10.24,10.24,10.23,10.24,4200.0,7.4496,7.4496,7.4424,7.4496,4200.0
2011-12-27 14:30:00,10.24,10.25,10.23,10.24,23200.0,7.4496,7.4569,7.4424,7.4496,23200.0
2011-12-27 15:00:00,10.24,10.25,10.2,10.22,21600.0,7.4496,7.4569,7.4205,7.4351,21600.0
2011-12-27 15:30:00,10.21,10.23,10.18,10.2,46300.0,7.4278,7.4424,7.406,7.4205,46300.0
2011-12-28 09:30:00,10.22,10.22,10.02,10.05,8700.0,7.4351,7.4351,7.2896,7.3114,8700.0
2011-12-28 10:00:00,10.06,10.11,10.04,10.09,11300.0,7.3187,7.3551,7.3041,7.3405,11300.0
2011-12-28 10:30:00,10.07,10.08,10.05,10.08,12200.0,7.326,7.3332,7.3114,7.3332,12200.0
2011-12-28 11:00:00,10.08,10.08,10.03,10.07,14500.0,7.3332,7.3332,7.2969,7.326,14500.0
2011-12-28 11:30:00,10.06,10.06,9.99,10.02,25500.0,7.3187,7.3187,7.2678,7.2896,25500.0
2011-12-28 12:00:00,10.02,10.04,9.99,10.03,10800.0,7.2896,7.3041,7.2678,7.2969,10800.0
2011-12-28 12:30:00,10.03,10.08,10.03,10.07,16600.0,7.2969,7.3332,7.2969,7.326,16600.0
2011-12-28 13:00:00,10.07,10.17,10.07,10.17,13300.0,7.326,7.3987,7.326,7.3987,13300.0
2011-12-28 13:30:00,10.16,10.21,10.16,10.19,10800.0,7.3914,7.4278,7.3914,7.4133,10800.0
2011-12-28 14:00:00,10.18,10.19,10.08,10.1,24300.0,7.406,7.4133,7.3332,7.3478,24300.0
2011-12-28 14:30:00,10.1,10.11,10.01,10.01,24900.0,7.3478,7.3551,7.2823,7.2823,24900.0
2011-12-28 15:00:00,10.01,10.04,9.97,10.0,40400.0,7.2823,7.3041,7.2532,7.275,40400.0
2011-12-28 15:30:00,10.0,10.03,9.97,10.0,81900.0,7.275,7.2969,7.2532,7.275,81900.0
2011-12-29 09:30:00,9.97,10.02,9.97,9.98,24600.0,7.2532,7.2896,7.2532,7.2605,24600.0
2011-12-29 10:00:00,10.0,10.04,10.0,10.04,20000.0,7.275,7.3041,7.275,7.3041,20000.0
2011-12-29 10:30:00,10.04,10.07,10.01,10.01,7700.0,7.3041,7.326,7.2823,7.2823,7700.0
2011-12-29 11:00:00,10.01,10.02,9.97,9.99,18900.0,7.2823,7.2896,7.2532,7.2678,18900.0
2011-12-29 11:30:00,9.98,10.0,9.96,9.98,10800.0,7.2605,7.275,7.2459,7.2605,10800.0
2011-12-29 12:00:00,9.98,9.99,9.94,9.98,46900.0,7.2605,7.2678,7.2314,7.2605,46900.0
2011-12-29 12:30:00,9.97,9.99,9.97,9.98,6900.0,7.2532,7.2678,7.2532,7.2605,6900.0
2011-12-29 13:00:00,9.99,10.0,9.98,9.99,26300.0,7.2678,7.275,7.2605,7.2678,26300.0
2011-12-29 13:30:00,9.99,10.0,9.98,9.99,11400.0,7.2678,7.275,7.2605,7.2678,11400.0
2011-12-29 14:00:00,10.0,10.02,9.99,10.02,29200.0,7.275,7.2896,7.2678,7.2896,29200.0
2011-12-29 14:30:00,10.01,10.03,10.0,10.03,17800.0,7.2823,7.2969,7.275,7.2969,17800.0
2011-12-29 15:00:00,10.02,10.09,10.02,10.09,63100.0,7.2896,7.3405,7.2896,7.3405,63100.0
2011-12-29 15:30:00,10.09,10.13,10.08,10.13,124800.0,7.3405,7.3696,7.3332,7.3696,124800.0
2011-12-30 09:30:00,10.14,10.25,10.14,10.23,14300.0,7.3769,7.4569,7.3769,7.4424,14300.0
2011-12-30 10:00:00,10.25,10.28,10.16,10.16,26300.0,7.4569,7.4787,7.3914,7.3914,26300.0
2011-12-30 10:30:00,10.17,10.19,10.14,10.19,28500.0,7.3987,7.4133,7.3769,7.4133,28500.0
2011-12-30 11:00:00,10.19,10.23,10.19,10.21,24900.0,7.4133,7.4424,7.4133,7.4278,24900.0
2011-12-30 11:30:00,10.21,10.23,10.19,10.22,21600.0,7.4278,7.4424,7.4133,7.4351,21600.0
2011-12-30 12:00:00,10.2,10.22,10.18,10.18,20800.0,7.4205,7.4351,7.406,7.406,20800.0
2011-12-30 12:30:00,10.18,10.21,10.18,10.2,16000.0,7.406,7.4278,7.406,7.4205,16000.0
2011-12-30 13:00:00,10.21,10.22,10.16,10.16,20100.0,7.4278,7.4351,7.3914,7.3914,20100.0
2011-12-30 13:30:00,10.17,10.24,10.16,10.24,24500.0,7.3987,7.4496,7.3914,7.4496,24500.0
2011-12-30 14:00:00,10.24,10.31,10.23,10.25,42800.0,7.4496,7.5006,7.4424,7.4569,42800.0
2011-12-30 14:30:00,10.25,10.3,10.24,10.28,31500.0,7.4569,7.4933,7.4496,7.4787,31500.0
2011-12-30 15:00:00,10.27,10.29,10.25,10.27,63900.0,7.4715,7.486,7.4569,7.4715,63900.0
2011-12-30 15:30:00,10.27,10.27,10.23,10.23,138500.0,7.4715,7.4715,7.4424,7.4424,138500.0
2012-01-03 09:30:00,10.47,10.66,10.47,10.65,59800.0,7.617,7.7552,7.617,7.7479,59800.0
2012-01-03 10:00:00,10.64,10.77,10.62,10.63,39100.0,7.7406,7.8352,7.7261,7.7334,39100.0
2012-01-03 10:30:00,10.63,10.67,10.6,10.62,35100.0,7.7334,7.7625,7.7115,7.7261,35100.0
2012-01-03 11:00:00,10.62,10.66,10.58,10.65,159700.0,7.7261,7.7552,7.697,7.7479,159700.0
2012-01-03 11:30:00,10.65,10.66,10.61,10.62,45800.0,7.7479,7.7552,7.7188,7.7261,45800.0
2012-01-03 12:00:00,10.61,10.66,10.59,10.64,59000.0,7.7188,7.7552,7.7043,7.7406,59000.0
2012-01-03 12:30:00,10.64,10.66,10.53,10.6,81800.0,7.7406,7.7552,7.6606,7.7115,81800.0
2012-01-03 13:00:00,10.6,10.63,10.53,10.55,115900.0,7.7115,7.7334,7.6606,7.6752,115900.0
2012-01-03 13:30:00,10.54,10.62,10.53,10.6,47200.0,7.6679,7.7261,7.6606,7.7115,47200.0
2012-01-03 14:00:00,10.61,10.64,10.6,10.64,45700.0,7.7188,7.7406,7.7115,7.7406,45700.0
2012-01-03 14:30:00,10.64,10.66,10.62,10.65,71700.0,7.7406,7.7552,7.7261,7.7479,71700.0
2012-01-03 15:00:00,10.65,10.65,10.61,10.63,64800.0,7.7479,7.7479,7.7188,7.7334,64800.0
2012-01-03 15:30:00,10.63,10.71,10.63,10.7,171000.0,7.7334,7.7916,7.7334,7.7843,171000.0
2012-01-04 09:30:00,10.61,10.65,10.46,10.47,35000.0,7.7188,7.7479,7.6097,7.617,35000.0
2012-01-04 10:00:00,10.48,10.51,10.39,10.39,39100.0,7.6242,7.6461,7.5588,7.5588,39100.0
2012-01-04 10:30:00,10.39,10.39,10.22,10.25,87900.0,7.5588,7.5588,7.4351,7.4569,87900.0
2012-01-04 11:00:00,10.25,10.37,10.25,10.34,67300.0,7.4569,7.5442,7.4569,7.5224,67300.0
2012-01-04 11:30:00,10.35,10.4,10.34,10.35,92400.0,7.5297,7.566,7.5224,7.5297,92400.0
2012-01-04 12:00:00,10.35,10.43,10.35,10.43,28000.0,7.5297,7.5879,7.5297,7.5879,28000.0
2012-01-04 12:30:00,10.43,10.43,10.39,10.42,27800.0,7.5879,7.5879,7.5588,7.5806,27800.0
2012-01-04 13:00:00,10.42,10.44,10.38,10.42,56200.0,7.5806,7.5951,7.5515,7.5806,56200.0
2012-01-04 13:30:00,10.41,10.46,10.4,10.46,57800.0,7.5733,7.6097,7.566,7.6097,57800.0
2012-01-04 14:00:00,10.46,10.47,10.43,10.45,35000.0,7.6097,7.617,7.5879,7.6024,35000.0
2012-01-04 14:30:00,10.45,10.54,10.44,10.52,85300.0,7.6024,7.6679,7.5951,7.6533,85300.0
2012-01-04 15:00:00,10.51,10.55,10.5,10.5,143300.0,7.6461,7.6752,7.6388,7.6388,143300.0
2012-01-04 15:30:00,10.5,10.54,10.48,10.5,290600.0,7.6388,7.6679,7.6242,7.6388,290600.0
2012-01-05 09:30:00,10.43,10.44,10.17,10.21,74600.0,7.5879,7.5951,7.3987,7.4278,74600.0
2012-01-05 10:00:00,10.23,10.26,10.2,10.25,59400.0,7.4424,7.4642,7.4205,7.4569,59400.0
2012-01-05 10:30:00,10.25,10.32,10.23,10.32,93200.0,7.4569,7.5078,7.4424,7.5078,93200.0
2012-01-05 11:00:00,10.31,10.4,10.3,10.37,40100.0,7.5006,7.566,7.4933,7.5442,40100.0
2012-01-05 11:30:00,10.37,10.39,10.3,10.35,46000.0,7.5442,7.5588,7.4933,7.5297,46000.0
2012-01-05 12:00:00,10.35,10.4,10.33,10.38,32300.0,7.5297,7.566,7.5151,7.5515,32300.0
2012-01-05 12:30:00,10.38,10.52,10.36,10.52,36200.0,7.5515,7.6533,7.5369,7.6533,36200.0
2012-01-05 13:00:00,10.52,10.53,10.45,10.53,18300.0,7.6533,7.6606,7.6024,7.6606,18300.0
2012-01-05 13:30:00,10.53,10.59,10.47,10.5,42300.0,7.6606,7.7043,7.617,7.6388,42300.0
2012-01-05 14:00:00,10.5,10.56,10.49,10.54,28900.0,7.6388,7.6824,7.6315,7.6679,28900.0
2012-01-05 14:30:00,10.53,10.55,10.48,10.5,177000.0,7.6606,7.6752,7.6242,7.6388,177000.0
2012-01-05 15:00:00,10.49,10.52,10.45,10.5,48600.0,7.6315,7.6533,7.6024,7.6388,48600.0
2012-01-05 15:30:00,10.5,10.59,10.48,10.59,200400.0,7.6388,7.7043,7.6242,7.7043,200400.0
2012-01-06 09:30:00,10.57,10.57,10.33,10.36,25100.0,7.6897,7.6897,7.5151,7.5369,25100.0
2012-01-06 10:00:00,10.35,10.41,10.33,10.4,108600.0,7.5297,7.5733,7.5151,7.566,108600.0
2012-01-06 10:30:00,10.4,10.52,10.4,10.5,19500.0,7.566,7.6533,7.566,7.6388,19500.0
2012-01-06 11:00:00,10.5,10.57,10.5,10.55,25700.0,7.6388,7.6897,7.6388,7.6752,25700.0
2012-01-06 11:30:00,10.53,10.58,10.51,10.52,18900.0,7.6606,7.697,7.6461,7.6533,18900.0
2012-01-06 12:00:00,10.51,10.52,10.46,10.5,22200.0,7.6461,7.6533,7.6097,7.6388,22200.0
2012-01-06 12:30:00,10.5,10.5,10.42,10.42,90600.0,7.6388,7.6388,7.5806,7.5806,90600.0
2012-01-06 13:00:00,10.42,10.42,10.37,10.4,20100.0,7.5806,7.5806,7.5442,7.566,20100.0
2012-01-06 13:30:00,10.39,10.51,10.37,10.47,24000.0,7.5588,7.6461,7.5442,7.617,24000.0
2012-01-06 14:00:00,10.47,10.51,10.47,10.47,13100.0,7.617,7.6461,7.617,7.617,13100.0
2012-01-06 14:30:00,10.48,10.5,10.44,10.44,146300.0,7.6242,7.6388,7.5951,7.5951,146300.0
2012-01-06 15:00:00,10.44,10.45,10.41,10.43,28200.0,7.5951,7.6024,7.5733,7.5879,28200.0
2012-01-06 15:30:00,10.43,10.46,10.4,10.43,398300.0,7.5879,7.6097,7.566,7.5879,398300.0
2012-01-09 09:30:00,10.23,10.32,10.18,10.29,71000.0,7.4424,7.5078,7.406,7.486,71000.0
2012-01-09 10:00:00,10.29,10.32,10.26,10.29,33200.0,7.486,7.5078,7.4642,7.486,33200.0
2012-01-09 10:30:00,10.29,10.31,10.25,10.26,34400.0,7.486,7.5006,7.4569,7.4642,34400.0
2012-01-09 11:00:00,10.25,10.3,10.22,10.26,57500.0,7.4569,7.4933,7.4351,7.4642,57500.0
2012-01-09 11:30:00,10.27,10.33,10.23,10.33,34500.0,7.4715,7.5151,7.4424,7.5151,34500.0
2012-01-09 12:00:00,10.33,10.33,10.31,10.33,12100.0,7.5151,7.5151,7.5006,7.5151,12100.0
2012-01-09 12:30:00,10.33,10.36,10.29,10.29,22100.0,7.5151,7.5369,7.486,7.486,22100.0
2012-01-09 13:00:00,10.29,10.31,10.28,10.3,20900.0,7.486,7.5006,7.4787,7.4933,20900.0
2012-01-09 13:30:00,10.31,10.32,10.26,10.27,35300.0,7.5006,7.5078,7.4642,7.4715,35300.0
2012-01-09 14:00:00,10.27,10.29,10.23,10.23,47500.0,7.4715,7.486,7.4424,7.4424,47500.0
2012-01-09 14:30:00,10.23,10.25,10.21,10.22,33800.0,7.4424,7.4569,7.4278,7.4351,33800.0
2012-01-09 15:00:00,10.22,10.27,10.22,10.23,83600.0,7.4351,7.4715,7.4351,7.4424,83600.0
2012-01-09 15:30:00,10.23,10.33,10.22,10.31,209100.0,7.4424,7.5151,7.4351,7.5006,209100.0
2012-01-10 09:30:00,10.49,10.57,10.4,10.56,35900.0,7.6315,7.6897,7.566,7.6824,35900.0
2012-01-10 10:00:00,10.56,10.66,10.54,10.66,84000.0,7.6824,7.7552,7.6679,7.7552,84000.0
2012-01-10 10:30:00,10.66,10.72,10.65,10.67,48600.0,7.7552,7.7988,7.7479,7.7625,48600.0
2012-01-10 11:00:00,10.67,10.68,10.64,10.66,23200.0,7.7625,7.7697,7.7406,7.7552,23200.0
2012-01-10 11:30:00,10.65,10.7,10.65,10.67,28200.0,7.7479,7.7843,7.7479,7.7625,28200.0
2012-01-10 12:00:00,10.67,10.69,10.64,10.65,228200.0,7.7625,7.777,7.7406,7.7479,228200.0
2012-01-10 12:30:00,10.65,10.66,10.63,10.64,34200.0,7.7479,7.7552,7.7334,7.7406,34200.0
2012-01-10 13:00:00,10.65,10.65,10.57,10.61,32400.0,7.7479,7.7479,7.6897,7.7188,32400.0
2012-01-10 13:30:00,10.61,10.65,10.59,10.61,32800.0,7.7188,7.7479,7.7043,7.7188,32800.0
2012-01-10 14:00:00,10.61,10.62,10.59,10.6,18600.0,7.7188,7.7261,7.7043,7.7115,18600.0
2012-01-10 14:30:00,10.6,10.64,10.58,10.6,50700.0,7.7115,7.7406,7.697,7.7115,50700.0
2012-01-10 15:00:00,10.6,10.61,10.59,10.6,29600.0,7.7115,7.7188,7.7043,7.7115,29600.0
2012-01-10 15:30:00,10.59,10.65,10.58,10.64,235000.0,7.7043,7.7479,7.697,7.7406,235000.0
2012-01-11 09:30:00,10.53,10.65,10.5,10.62,8200.0,7.6606,7.7479,7.6388,7.7261,8200.0
2012-01-11 10:00:00,10.61,10.66,10.61,10.66,11000.0,7.7188,7.7552,7.7188,7.7552,11000.0
2012-01-11 10:30:00,10.67,10.71,10.63,10.63,16000.0,7.7625,7.7916,7.7334,7.7334,16000.0
2012-01-11 11:00:00,10.64,10.67,10.63,10.65,24800.0,7.7406,7.7625,7.7334,7.7479,24800.0
2012-01-11 11:30:00,10.65,10.73,10.64,10.69,16300.0,7.7479,7.8061,7.7406,7.777,16300.0
2012-01-11 12:00:00,10.69,10.71,10.67,10.69,8500.0,7.777,7.7916,7.7625,7.777,8500.0
2012-01-11 12:30:00,10.68,10.7,10.68,10.68,6600.0,7.7697,7.7843,7.7697,7.7697,6600.0
2012-01-11 13:00:00,10.68,10.72,10.66,10.71,8100.0,7.7697,7.7988,7.7552,7.7916,8100.0
2012-01-11 13:30:00,10.71,10.72,10.68,10.7,24600.0,7.7916,7.7988,7.7697,7.7843,24600.0
2012-01-11 14:00:00,10.7,10.72,10.7,10.71,16300.0,7.7843,7.7988,7.7843,7.7916,16300.0
2012-01-11 14:30:00,10.72,10.81,10.71,10.81,64500.0,7.7988,7.8643,7.7916,7.8643,64500.0
2012-01-11 15:00:00,10.8,10.87,10.76,10.86,48100.0,7.857,7.908,7.8279,7.9007,48100.0
2012-01-11 15:30:00,10.85,10.87,10.83,10.86,63800.0,7.8934,7.908,7.8789,7.9007,63800.0
2012-01-12 09:30:00,10.89,10.93,10.77,10.8,45300.0,7.9225,7.9516,7.8352,7.857,45300.0
2012-01-12 10:00:00,10.79,10.81,10.72,10.72,94900.0,7.8498,7.8643,7.7988,7.7988,94900.0
2012-01-12 10:30:00,10.72,10.72,10.58,10.59,21900.0,7.7988,7.7988,7.697,7.7043,21900.0
2012-01-12 11:00:00,10.59,10.67,10.59,10.65,11200.0,7.7043,7.7625,7.7043,7.7479,11200.0
2012-01-12 11:30:00,10.64,10.7,10.64,10.69,13500.0,7.7406,7.7843,7.7406,7.777,13500.0
2012-01-12 12:00:00,10.69,10.72,10.68,10.71,8700.0,7.777,7.7988,7.7697,7.7916,8700.0
2012-01-12 12:30:00,10.72,10.72,10.66,10.66,11500.0,7.7988,7.7988,7.7552,7.7552,11500.0
2012-01-12 13:00:00,10.66,10.67,10.6,10.63,8900.0,7.7552,7.7625,7.7115,7.7334,8900.0
2012-01-12 13:30:00,10.62,10.62,10.57,10.59,10500.0,7.7261,7.7261,7.6897,7.7043,10500.0
2012-01-12 14:00:00,10.59,10.61,10.58,10.6,14000.0,7.7043,7.7188,7.697,7.7115,14000.0
2012-01-12 14:30:00,10.6,10.67,10.6,10.64,15900.0,7.7115,7.7625,7.7115,7.7406,15900.0
2012-01-12 15:00:00,10.63,10.65,10.6,10.64,20500.0,7.7334,7.7479,7.7115,7.7406,20500.0
2012-01-12 15:30:00,10.63,10.67,10.63,10.67,40300.0,7.7334,7.7625,7.7334,7.7625,40300.0
2012-01-13 09:30:00,10.48,10.59,10.42,10.48,34500.0,7.6242,7.7043,7.5806,7.6242,34500.0
2012-01-13 10:00:00,10.47,10.48,10.37,10.48,18500.0,7.617,7.6242,7.5442,7.6242,18500.0
2012-01-13 10:30:00,10.47,10.54,10.4,10.54,27600.0,7.617,7.6679,7.566,7.6679,27600.0
2012-01-13 11:00:00,10.54,10.64,10.54,10.64,20300.0,7.6679,7.7406,7.6679,7.7406,20300.0
2012-01-13 11:30:00,10.64,10.64,10.58,10.58,12800.0,7.7406,7.7406,7.697,7.697,12800.0
2012-01-13 12:00:00,10.58,10.59,10.53,10.54,10400.0,7.697,7.7043,7.6606,7.6679,10400.0
2012-01-13 12:30:00,10.54,10.54,10.51,10.54,10000.0,7.6679,7.6679,7.6461,7.6679,10000.0
2012-01-13 13:00:00,10.54,10.54,10.5,10.51,15600.0,7.6679,7.6679,7.6388,7.6461,15600.0
2012-01-13 13:30:00,10.5,10.6,10.48,10.58,19200.0,7.6388,7.7115,7.6242,7.697,19200.0
2012-01-13 14:00:00,10.58,10.63,10.56,10.63,15600.0,7.697,7.7334,7.6824,7.7334,15600.0
2012-01-13 14:30:00,10.64,10.64,10.6,10.64,23600.0,7.7406,7.7406,7.7115,7.7406,23600.0
2012-01-13 15:00:00,10.65,10.68,10.6,10.62,31100.0,7.7479,7.7697,7.7115,7.7261,31100.0
2012-01-13 15:30:00,10.63,10.63,10.56,10.63,59600.0,7.7334,7.7334,7.6824,7.7334,59600.0
2012-01-17 09:30:00,10.7,10.79,10.66,10.68,13500.0,7.7843,7.8498,7.7552,7.7697,13500.0
2012-01-17 10:00:00,10.69,10.76,10.63,10.75,14800.0,7.777,7.8279,7.7334,7.8207,14800.0
2012-01-17 10:30:00,10.73,10.73,10.68,10.72,9100.0,7.8061,7.8061,7.7697,7.7988,9100.0
2012-01-17 11:00:00,10.73,10.77,10.72,10.77,15800.0,7.8061,7.8352,7.7988,7.8352,15800.0
2012-01-17 11:30:00,10.76,10.81,10.75,10.78,6800.0,7.8279,7.8643,7.8207,7.8425,6800.0
2012-01-17 12:00:00,10.77,10.8,10.76,10.8,6700.0,7.8352,7.857,7.8279,7.857,6700.0
2012-01-17 12:30:00,10.8,10.8,10.74,10.75,20100.0,7.857,7.857,7.8134,7.8207,20100.0
2012-01-17 13:00:00,10.74,10.75,10.71,10.74,25100.0,7.8134,7.8207,7.7916,7.8134,25100.0
2012-01-17 13:30:00,10.74,10.76,10.72,10.75,79300.0,7.8134,7.8279,7.7988,7.8207,79300.0
2012-01-17 14:00:00,10.75,10.76,10.74,10.75,48900.0,7.8207,7.8279,7.8134,7.8207,48900.0
2012-01-17 14:30:00,10.75,10.76,10.69,10.7,57000.0,7.8207,7.8279,7.777,7.7843,57000.0
2012-01-17 15:00:00,10.69,10.7,10.61,10.66,42900.0,7.777,7.7843,7.7188,7.7552,42900.0
2012-01-17 15:30:00,10.66,10.71,10.63,10.65,136500.0,7.7552,7.7916,7.7334,7.7479,136500.0
2012-01-18 09:30:00,10.64,10.88,10.63,10.83,17200.0,7.7406,7.9152,7.7334,7.8789,17200.0
2012-01-18 10:00:00,10.84,10.87,10.77,10.84,62000.0,7.8861,7.908,7.8352,7.8861,62000.0
2012-01-18 10:30:00,10.83,10.86,10.77,10.85,52700.0,7.8789,7.9007,7.8352,7.8934,52700.0
2012-01-18 11:00:00,10.85,10.86,10.77,10.81,33100.0,7.8934,7.9007,7.8352,7.8643,33100.0
2012-01-18 11:30:00,10.81,10.83,10.78,10.78,7900.0,7.8643,7.8789,7.8425,7.8425,7900.0
2012-01-18 12:00:00,10.78,10.8,10.78,10.79,7200.0,7.8425,7.857,7.8425,7.8498,7200.0
2012-01-18 12:30:00,10.8,10.82,10.79,10.82,15000.0,7.857,7.8716,7.8498,7.8716,15000.0
2012-01-18 13:00:00,10.81,10.83,10.79,10.8,8000.0,7.8643,7.8789,7.8498,7.857,8000.0
2012-01-18 13:30:00,10.81,10.85,10.8,10.81,64600.0,7.8643,7.8934,7.857,7.8643,64600.0
2012-01-18 14:00:00,10.81,10.87,10.8,10.86,23100.0,7.8643,7.908,7.857,7.9007,23100.0
2012-01-18 14:30:00,10.86,10.87,10.84,10.85,16500.0,7.9007,7.908,7.8861,7.8934,16500.0
2012-01-18 15:00:00,10.85,10.94,10.85,10.93,37200.0,7.8934,7.9589,7.8934,7.9516,37200.0
2012-01-18 15:30:00,10.93,11.01,10.93,11.01,360700.0,7.9516,8.0098,7.9516,8.0098,360700.0
2012-01-19 09:30:00,11.05,11.05,10.91,10.93,34600.0,8.0389,8.0389,7.9371,7.9516,34600.0
2012-01-19 10:00:00,10.92,10.93,10.83,10.86,18400.0,7.9443,7.9516,7.8789,7.9007,18400.0
2012-01-19 10:30:00,10.87,10.94,10.85,10.93,115600.0,7.908,7.9589,7.8934,7.9516,115600.0
2012-01-19 11:00:00,10.93,10.94,10.92,10.92,20100.0,7.9516,7.9589,7.9443,7.9443,20100.0
2012-01-19 11:30:00,10.93,10.93,10.88,10.88,28700.0,7.9516,7.9516,7.9152,7.9152,28700.0
2012-01-19 12:00:00,10.88,10.88,10.85,10.86,19100.0,7.9152,7.9152,7.8934,7.9007,19100.0
2012-01-19 12:30:00,10.86,10.87,10.8,10.82,158400.0,7.9007,7.908,7.857,7.8716,158400.0
2012-01-19 13:00:00,10.82,10.9,10.82,10.89,104700.0,7.8716,7.9298,7.8716,7.9225,104700.0
2012-01-19 13:30:00,10.88,10.89,10.85,10.85,27300.0,7.9152,7.9225,7.8934,7.8934,27300.0
2012-01-19 14:00:00,10.86,10.9,10.85,10.89,23800.0,7.9007,7.9298,7.8934,7.9225,23800.0
2012-01-19 14:30:00,10.89,10.9,10.86,10.88,20500.0,7.9225,7.9298,7.9007,7.9152,20500.0
2012-01-19 15:00:00,10.88,10.94,10.88,10.89,38200.0,7.9152,7.9589,7.9152,7.9225,38200.0
2012-01-19 15:30:00,10.9,10.96,10.88,10.94,289600.0,7.9298,7.9734,7.9152,7.9589,289600.0
2012-01-20 09:30:00,10.88,11.03,10.88,10.99,35000.0,7.9152,8.0244,7.9152,7.9953,35000.0
2012-01-20 10:00:00,10.98,11.02,10.94,11.01,32000.0,7.988,8.0171,7.9589,8.0098,32000.0
2012-01-20 10:30:00,11.02,11.04,10.89,10.97,31900.0,8.0171,8.0316,7.9225,7.9807,31900.0
2012-01-20 11:00:00,10.96,11.01,10.96,10.99,11400.0,7.9734,8.0098,7.9734,7.9953,11400.0
2012-01-20 11:30:00,10.99,11.0,10.97,11.0,12400.0,7.9953,8.0025,7.9807,8.0025,12400.0
2012-01-20 12:00:00,11.0,11.05,11.0,11.02,9400.0,8.0025,8.0389,8.0025,8.0171,9400.0
2012-01-20 12:30:00,11.02,11.03,10.98,10.99,14400.0,8.0171,8.0244,7.988,7.9953,14400.0
2012-01-20 13:00:00,11.0,11.01,10.98,11.0,17900.0,8.0025,8.0098,7.988,8.0025,17900.0
2012-01-20 13:30:00,10.98,10.98,10.95,10.97,25200.0,7.988,7.988,7.9662,7.9807,25200.0
2012-01-20 14:00:00,10.97,10.99,10.96,10.99,14500.0,7.9807,7.9953,7.9734,7.9953,14500.0
2012-01-20 14:30:00,10.99,10.99,10.96,10.98,10400.0,7.9953,7.9953,7.9734,7.988,10400.0
2012-01-20 15:00:00,10.99,11.0,10.97,10.97,19600.0,7.9953,8.0025,7.9807,7.9807,19600.0
2012-01-20 15:30:00,10.97,11.04,10.92,11.02,120100.0,7.9807,8.0316,7.9443,8.0171,120100.0
2012-01-23 09:30:00,10.99,11.12,10.98,11.1,11600.0,7.9953,8.0898,7.988,8.0753,11600.0
2012-01-23 10:00:00,11.11,11.16,11.07,11.09,13800.0,8.0826,8.1189,8.0535,8.068,13800.0
2012-01-23 10:30:00,11.08,11.09,11.06,11.09,29300.0,8.0607,8.068,8.0462,8.068,29300.0
2012-01-23 11:00:00,11.09,11.1,10.98,11.0,18700.0,8.068,8.0753,7.988,8.0025,18700.0
2012-01-23 11:30:00,11.0,11.02,10.9,10.92,13200.0,8.0025,8.0171,7.9298,7.9443,13200.0
2012-01-23 12:00:00,10.91,10.91,10.84,10.85,22300.0,7.9371,7.9371,7.8861,7.8934,22300.0
2012-01-23 12:30:00,10.85,10.99,10.85,10.99,33200.0,7.8934,7.9953,7.8934,7.9953,33200.0
2012-01-23 13:00:00,10.99,11.01,10.97,11.0,36500.0,7.9953,8.0098,7.9807,8.0025,36500.0
2012-01-23 13:30:00,11.0,11.03,10.97,10.99,15900.0,8.0025,8.0244,7.9807,7.9953,15900.0
2012-01-23 14:00:00,10.99,11.0,10.92,10.94,15900.0,7.9953,8.0025,7.9443,7.9589,15900.0
2012-01-23 14:30:00,10.94,10.97,10.91,10.96,12300.0,7.9589,7.9807,7.9371,7.9734,12300.0
2012-01-23 15:00:00,10.95,11.02,10.95,11.0,38200.0,7.9662,8.0171,7.9662,8.0025,38200.0
2012-01-23 15:30:00,11.0,11.05,10.99,11.04,37700.0,8.0025,8.0389,7.9953,8.0316,37700.0
2012-01-24 09:30:00,10.91,11.06,10.85,11.05,17200.0,7.9371,8.0462,7.8934,8.0389,17200.0
2012-01-24 10:00:00,11.02,11.12,11.02,11.1,20600.0,8.0171,8.0898,8.0171,8.0753,20600.0
2012-01-24 10:30:00,11.09,11.18,11.09,11.16,14600.0,8.068,8.1335,8.068,8.1189,14600.0
2012-01-24 11:00:00,11.16,11.24,11.16,11.21,14300.0,8.1189,8.1771,8.1189,8.1553,14300.0
2012-01-24 11:30:00,11.21,11.23,11.19,11.2,15800.0,8.1553,8.1699,8.1408,8.148,15800.0
2012-01-24 12:00:00,11.19,11.2,11.17,11.17,5900.0,8.1408,8.148,8.1262,8.1262,5900.0
2012-01-24 12:30:00,11.19,11.21,11.17,11.21,5100.0,8.1408,8.1553,8.1262,8.1553,5100.0
2012-01-24 13:00:00,11.2,11.21,11.19,11.19,13300.0,8.148,8.1553,8.1408,8.1408,13300.0
2012-01-24 13:30:00,11.19,11.23,11.18,11.19,16900.0,8.1408,8.1699,8.1335,8.1408,16900.0
2012-01-24 14:00:00,11.18,11.22,11.18,11.2,11000.0,8.1335,8.1626,8.1335,8.148,11000.0
2012-01-24 14:30:00,11.21,11.24,11.2,11.2,20300.0,8.1553,8.1771,8.148,8.148,20300.0
2012-01-24 15:00:00,11.2,11.21,11.16,11.17,33400.0,8.148,8.1553,8.1189,8.1262,33400.0
2012-01-24 15:30:00,11.18,11.21,11.16,11.19,53300.0,8.1335,8.1553,8.1189,8.1408,53300.0
2012-01-25 09:30:00,11.14,11.2,11.07,11.07,6200.0,8.1044,8.148,8.0535,8.0535,6200.0
2012-01-25 10:00:00,11.08,11.18,11.08,11.14,7600.0,8.0607,8.1335,8.0607,8.1044,7600.0
2012-01-25 10:30:00,11.14,11.24,11.1,11.22,7000.0,8.1044,8.1771,8.0753,8.1626,7000.0
2012-01-25 11:00:00,11.23,11.34,11.23,11.33,22000.0,8.1699,8.2499,8.1699,8.2426,22000.0
2012-01-25 11:30:00,11.34,11.34,11.28,11.3,16700.0,8.2499,8.2499,8.2062,8.2208,16700.0
2012-01-25 12:00:00,11.31,11.32,11.25,11.28,25900.0,8.2281,8.2353,8.1844,8.2062,25900.0
2012-01-25 12:30:00,11.26,11.38,11.23,11.37,16000.0,8.1917,8.279,8.1699,8.2717,16000.0
2012-01-25 13:00:00,11.37,11.43,11.37,11.41,30000.0,8.2717,8.3154,8.2717,8.3008,30000.0
2012-01-25 13:30:00,11.4,11.46,11.39,11.45,44700.0,8.2935,8.3372,8.2863,8.3299,44700.0
2012-01-25 14:00:00,11.45,11.45,11.3,11.31,70800.0,8.3299,8.3299,8.2208,8.2281,70800.0
2012-01-25 14:30:00,11.31,11.53,11.31,11.51,77400.0,8.2281,8.3881,8.2281,8.3736,77400.0
2012-01-25 15:00:00,11.51,11.52,11.37,11.46,78400.0,8.3736,8.3808,8.2717,8.3372,78400.0
2012-01-25 15:30:00,11.48,11.57,11.45,11.46,126500.0,8.3517,8.4172,8.3299,8.3372,126500.0
2012-01-26 09:30:00,11.55,11.64,11.52,11.62,48800.0,8.4027,8.4681,8.3808,8.4536,48800.0
2012-01-26 10:00:00,11.57,11.6,11.5,11.56,27900.0,8.4172,8.439,8.3663,8.4099,27900.0
2012-01-26 10:30:00,11.55,11.57,11.53,11.55,21400.0,8.4027,8.4172,8.3881,8.4027,21400.0
2012-01-26 11:00:00,11.55,11.57,11.54,11.54,23000.0,8.4027,8.4172,8.3954,8.3954,23000.0
2012-01-26 11:30:00,11.55,11.6,11.53,11.6,13400.0,8.4027,8.439,8.3881,8.439,13400.0
2012-01-26 12:00:00,11.59,11.6,11.55,11.57,15700.0,8.4318,8.439,8.4027,8.4172,15700.0
2012-01-26 12:30:00,11.58,11.63,11.57,11.63,8300.0,8.4245,8.4609,8.4172,8.4609,8300.0
2012-01-26 13:00:00,11.62,11.63,11.54,11.55,29200.0,8.4536,8.4609,8.3954,8.4027,29200.0
2012-01-26 13:30:00,11.56,11.58,11.54,11.56,44400.0,8.4099,8.4245,8.3954,8.4099,44400.0
2012-01-26 14:00:00,11.57,11.58,11.54,11.57,22800.0,8.4172,8.4245,8.3954,8.4172,22800.0
2012-01-26 14:30:00,11.58,11.58,11.52,11.57,12800.0,8.4245,8.4245,8.3808,8.4172,12800.0
2012-01-26 15:00:00,11.57,11.6,11.56,11.58,35800.0,8.4172,8.439,8.4099,8.4245,35800.0
2012-01-26 15:30:00,11.58,11.63,11.57,11.63,41200.0,8.4245,8.4609,8.4172,8.4609,41200.0
2012-01-27 09:30:00,11.53,11.64,11.49,11.6,14900.0,8.3881,8.4681,8.359,8.439,14900.0
2012-01-27 10:00:00,11.6,11.69,11.51,11.69,33600.0,8.439,8.5045,8.3736,8.5045,33600.0
2012-01-27 10:30:00,11.69,11.7,11.52,11.57,36800.0,8.5045,8.5118,8.3808,8.4172,36800.0
2012-01-27 11:00:00,11.6,11.65,11.57,11.64,8600.0,8.439,8.4754,8.4172,8.4681,8600.0
2012-01-27 11:30:00,11.62,11.65,11.6,11.65,6500.0,8.4536,8.4754,8.439,8.4754,6500.0
2012-01-27 12:00:00,11.64,11.67,11.57,11.59,14700.0,8.4681,8.49,8.4172,8.4318,14700.0
2012-01-27 12:30:00,11.57,11.59,11.54,11.58,64600.0,8.4172,8.4318,8.3954,8.4245,64600.0
2012-01-27 13:00:00,11.58,11.59,11.53,11.54,7500.0,8.4245,8.4318,8.3881,8.3954,7500.0
2012-01-27 13:30:00,11.53,11.57,11.53,11.57,6000.0,8.3881,8.4172,8.3881,8.4172,6000.0
2012-01-27 14:00:00,11.55,11.57,11.55,11.57,103400.0,8.4027,8.4172,8.4027,8.4172,103400.0
2012-01-27 14:30:00,11.58,11.67,11.58,11.66,17200.0,8.4245,8.49,8.4245,8.4827,17200.0
2012-01-27 15:00:00,11.67,11.7,11.65,11.68,15500.0,8.49,8.5118,8.4754,8.4972,15500.0
2012-01-27 15:30:00,11.69,11.72,11.67,11.7,62700.0,8.5045,8.5263,8.49,8.5118,62700.0
2012-01-30 09:30:00,11.55,11.56,11.45,11.48,13500.0,8.4027,8.4099,8.3299,8.3517,13500.0
2012-01-30 10:00:00,11.48,11.48,11.4,11.45,11200.0,8.3517,8.3517,8.2935,8.3299,11200.0
2012-01-30 10:30:00,11.46,11.51,11.42,11.43,15600.0,8.3372,8.3736,8.3081,8.3154,15600.0
2012-01-30 11:00:00,11.43,11.43,11.34,11.35,15700.0,8.3154,8.3154,8.2499,8.2572,15700.0
2012-01-30 11:30:00,11.38,11.41,11.36,11.37,9500.0,8.279,8.3008,8.2644,8.2717,9500.0
2012-01-30 12:00:00,11.37,11.37,11.33,11.36,6000.0,8.2717,8.2717,8.2426,8.2644,6000.0
2012-01-30 12:30:00,11.35,11.36,11.32,11.33,2600.0,8.2572,8.2644,8.2353,8.2426,2600.0
2012-01-30 13:00:00,11.33,11.33,11.29,11.33,11800.0,8.2426,8.2426,8.2135,8.2426,11800.0
2012-01-30 13:30:00,11.33,11.43,11.33,11.39,14600.0,8.2426,8.3154,8.2426,8.2863,14600.0
2012-01-30 14:00:00,11.38,11.43,11.35,11.41,18300.0,8.279,8.3154,8.2572,8.3008,18300.0
2012-01-30 14:30:00,11.4,11.42,11.35,11.42,20200.0,8.2935,8.3081,8.2572,8.3081,20200.0
2012-01-30 15:00:00,11.42,11.43,11.39,11.42,20300.0,8.3081,8.3154,8.2863,8.3081,20300.0
2012-01-30 15:30:00,11.42,11.46,11.38,11.43,61400.0,8.3081,8.3372,8.279,8.3154,61400.0
2012-01-31 09:30:00,11.43,11.57,11.28,11.33,52500.0,8.3154,8.4172,8.2062,8.2426,52500.0
2012-01-31 10:00:00,11.33,11.42,11.28,11.4,18700.0,8.2426,8.3081,8.2062,8.2935,18700.0
2012-01-31 10:30:00,11.41,11.44,11.4,11.43,17400.0,8.3008,8.3226,8.2935,8.3154,17400.0
2012-01-31 11:00:00,11.42,11.46,11.38,11.46,17700.0,8.3081,8.3372,8.279,8.3372,17700.0
2012-01-31 11:30:00,11.44,11.46,11.43,11.44,12900.0,8.3226,8.3372,8.3154,8.3226,12900.0
2012-01-31 12:00:00,11.44,11.45,11.42,11.43,6500.0,8.3226,8.3299,8.3081,8.3154,6500.0
2012-01-31 12:30:00,11.43,11.44,11.42,11.43,8900.0,8.3154,8.3226,8.3081,8.3154,8900.0
2012-01-31 13:00:00,11.43,11.47,11.43,11.46,9300.0,8.3154,8.3445,8.3154,8.3372,9300.0
2012-01-31 13:30:00,11.46,11.46,11.43,11.44,13200.0,8.3372,8.3372,8.3154,8.3226,13200.0
2012-01-31 14:00:00,11.45,11.53,11.44,11.51,22700.0,8.3299,8.3881,8.3226,8.3736,22700.0
2012-01-31 14:30:00,11.51,11.51,11.46,11.5,16100.0,8.3736,8.3736,8.3372,8.3663,16100.0
2012-01-31 15:00:00,11.5,11.51,11.45,11.48,15700.0,8.3663,8.3736,8.3299,8.3517,15700.0
2012-01-31 15:30:00,11.47,11.5,11.43,11.47,79600.0,8.3445,8.3663,8.3154,8.3445,79600.0
2012-02-01 09:30:00,11.53,11.65,11.49,11.55,21300.0,8.3881,8.4754,8.359,8.4027,21300.0
2012-02-01 10:00:00,11.55,11.73,11.51,11.72,35100.0,8.4027,8.5336,8.3736,8.5263,35100.0
2012-02-01 10:30:00,11.71,11.74,11.69,11.69,78400.0,8.5191,8.5409,8.5045,8.5045,78400.0
2012-02-01 11:00:00,11.69,11.7,11.64,11.67,19200.0,8.5045,8.5118,8.4681,8.49,19200.0
2012-02-01 11:30:00,11.67,11.69,11.62,11.63,21400.0,8.49,8.5045,8.4536,8.4609,21400.0
2012-02-01 12:00:00,11.63,11.67,11.61,11.63,16700.0,8.4609,8.49,8.4463,8.4609,16700.0
2012-02-01 12:30:00,11.64,11.69,11.64,11.67,18900.0,8.4681,8.5045,8.4681,8.49,18900.0
2012-02-01 13:00:00,11.67,11.67,11.61,11.61,19900.0,8.49,8.49,8.4463,8.4463,19900.0
2012-02-01 13:30:00,11.62,11.63,11.59,11.61,23500.0,8.4536,8.4609,8.4318,8.4463,23500.0
2012-02-01 14:00:00,11.61,11.62,11.57,11.6,26900.0,8.4463,8.4536,8.4172,8.439,26900.0
2012-02-01 14:30:00,11.6,11.62,11.55,11.57,32100.0,8.439,8.4536,8.4027,8.4172,32100.0
2012-02-01 15:00:00,11.57,11.6,11.54,11.55,31300.0,8.4172,8.439,8.3954,8.4027,31300.0
2012-02-01 15:30:00,11.54,11.7,11.52,11.66,213400.0,8.3954,8.5118,8.3808,8.4827,213400.0
2012-02-02 09:30:00,11.71,11.82,11.71,11.8,40200.0,8.5191,8.5991,8.5191,8.5846,40200.0
2012-02-02 10:00:00,11.81,11.81,11.77,11.79,32500.0,8.5918,8.5918,8.5627,8.5773,32500.0
2012-02-02 10:30:00,11.79,11.84,11.75,11.84,51000.0,8.5773,8.6137,8.5482,8.6137,51000.0
2012-02-02 11:00:00,11.84,11.86,11.69,11.69,45000.0,8.6137,8.6282,8.5045,8.5045,45000.0
2012-02-02 11:30:00,11.7,11.71,11.52,11.53,65100.0,8.5118,8.5191,8.3808,8.3881,65100.0
2012-02-02 12:00:00,11.53,11.56,11.48,11.51,58400.0,8.3881,8.4099,8.3517,8.3736,58400.0
2012-02-02 12:30:00,11.51,11.51,11.43,11.43,62600.0,8.3736,8.3736,8.3154,8.3154,62600.0
2012-02-02 13:00:00,11.44,11.65,11.43,11.61,43300.0,8.3226,8.4754,8.3154,8.4463,43300.0
2012-02-02 13:30:00,11.62,11.66,11.58,11.66,53800.0,8.4536,8.4827,8.4245,8.4827,53800.0
2012-02-02 14:00:00,11.64,11.66,11.58,11.65,52800.0,8.4681,8.4827,8.4245,8.4754,52800.0
2012-02-02 14:30:00,11.66,11.67,11.58,11.59,52500.0,8.4827,8.49,8.4245,8.4318,52500.0
2012-02-02 15:00:00,11.59,11.62,11.56,11.59,58000.0,8.4318,8.4536,8.4099,8.4318,58000.0
2012-02-02 15:30:00,11.59,11.65,11.58,11.65,85300.0,8.4318,8.4754,8.4245,8.4754,85300.0
2012-02-03 09:30:00,11.87,11.9,11.79,11.79,61100.0,8.6355,8.6573,8.5773,8.5773,61100.0
2012-02-03 10:00:00,11.81,11.87,11.8,11.84,59000.0,8.5918,8.6355,8.5846,8.6137,59000.0
2012-02-03 10:30:00,11.84,11.86,11.8,11.83,30400.0,8.6137,8.6282,8.5846,8.6064,30400.0
2012-02-03 11:00:00,11.82,11.83,11.79,11.83,19100.0,8.5991,8.6064,8.5773,8.6064,19100.0
2012-02-03 11:30:00,11.83,11.89,11.83,11.86,21000.0,8.6064,8.65,8.6064,8.6282,21000.0
2012-02-03 12:00:00,11.86,11.88,11.83,11.84,26000.0,8.6282,8.6428,8.6064,8.6137,26000.0
2012-02-03 12:30:00,11.85,11.88,11.82,11.84,21000.0,8.6209,8.6428,8.5991,8.6137,21000.0
2012-02-03 13:00:00,11.83,11.84,11.81,11.83,17000.0,8.6064,8.6137,8.5918,8.6064,17000.0
2012-02-03 13:30:00,11.83,11.83,11.74,11.76,21200.0,8.6064,8.6064,8.5409,8.5555,21200.0
2012-02-03 14:00:00,11.76,11.9,11.76,11.89,32700.0,8.5555,8.6573,8.5555,8.65,32700.0
2012-02-03 14:30:00,11.88,11.88,11.84,11.88,56400.0,8.6428,8.6428,8.6137,8.6428,56400.0
2012-02-03 15:00:00,11.88,11.89,11.87,11.88,74600.0,8.6428,8.65,8.6355,8.6428,74600.0
2012-02-03 15:30:00,11.89,11.96,11.88,11.93,88800.0,8.65,8.701,8.6428,8.6791,88800.0
2012-02-06 09:30:00,11.86,11.99,11.86,11.97,33800.0,8.6282,8.7228,8.6282,8.7082,33800.0
2012-02-06 10:00:00,11.97,12.0,11.92,11.93,41900.0,8.7082,8.7301,8.6719,8.6791,41900.0
2012-02-06 10:30:00,11.93,11.98,11.92,11.94,14500.0,8.6791,8.7155,8.6719,8.6864,14500.0
2012-02-06 11:00:00,11.95,12.04,11.95,12.02,49900.0,8.6937,8.7592,8.6937,8.7446,49900.0
2012-02-06 11:30:00,12.02,12.05,11.99,12.02,60400.0,8.7446,8.7664,8.7228,8.7446,60400.0
2012-02-06 12:00:00,12.02,12.05,12.01,12.05,34500.0,8.7446,8.7664,8.7373,8.7664,34500.0
2012-02-06 12:30:00,12.05,12.1,12.05,12.1,39000.0,8.7664,8.8028,8.7664,8.8028,39000.0
2012-02-06 13:00:00,12.1,12.1,12.06,12.08,28800.0,8.8028,8.8028,8.7737,8.7883,28800.0
2012-02-06 13:30:00,12.08,12.09,12.0,12.03,135700.0,8.7883,8.7955,8.7301,8.7519,135700.0
2012-02-06 14:00:00,12.03,12.03,11.99,12.0,41900.0,8.7519,8.7519,8.7228,8.7301,41900.0
2012-02-06 14:30:00,12.0,12.02,11.96,12.0,117800.0,8.7301,8.7446,8.701,8.7301,117800.0
2012-02-06 15:00:00,12.0,12.01,11.96,11.98,548800.0,8.7301,8.7373,8.701,8.7155,548800.0
2012-02-06 15:30:00,11.98,12.0,11.94,11.99,464700.0,8.7155,8.7301,8.6864,8.7228,464700.0
2012-02-07 09:30:00,11.94,11.94,11.77,11.85,127400.0,8.6864,8.6864,8.5627,8.6209,127400.0
2012-02-07 10:00:00,11.85,11.95,11.84,11.92,19300.0,8.6209,8.6937,8.6137,8.6719,19300.0
2012-02-07 10:30:00,11.92,12.0,11.9,11.98,45000.0,8.6719,8.7301,8.6573,8.7155,45000.0
2012-02-07 11:00:00,11.98,11.99,11.91,11.95,30700.0,8.7155,8.7228,8.6646,8.6937,30700.0
2012-02-07 11:30:00,11.95,11.98,11.86,11.88,38900.0,8.6937,8.7155,8.6282,8.6428,38900.0
2012-02-07 12:00:00,11.88,11.89,11.79,11.79,14300.0,8.6428,8.65,8.5773,8.5773,14300.0
2012-02-07 12:30:00,11.79,11.82,11.76,11.82,13500.0,8.5773,8.5991,8.5555,8.5991,13500.0
2012-02-07 13:00:00,11.82,11.83,11.75,11.79,21900.0,8.5991,8.6064,8.5482,8.5773,21900.0
2012-02-07 13:30:00,11.78,11.8,11.76,11.76,9100.0,8.57,8.5846,8.5555,8.5555,9100.0
2012-02-07 14:00:00,11.77,11.81,11.75,11.79,32700.0,8.5627,8.5918,8.5482,8.5773,32700.0
2012-02-07 14:30:00,11.8,11.8,11.76,11.77,57200.0,8.5846,8.5846,8.5555,8.5627,57200.0
2012-02-07 15:00:00,11.77,11.83,11.76,11.82,28500.0,8.5627,8.6064,8.5555,8.5991,28500.0
2012-02-07 15:30:00,11.82,11.85,11.8,11.81,79100.0,8.5991,8.6209,8.5846,8.5918,79100.0
2012-02-08 09:30:00,11.82,11.99,11.79,11.99,38100.0,8.5991,8.7228,8.5773,8.7228,38100.0
2012-02-08 10:00:00,11.99,12.04,11.96,12.02,18000.0,8.7228,8.7592,8.701,8.7446,18000.0
2012-02-08 10:30:00,12.02,12.05,11.99,12.04,32300.0,8.7446,8.7664,8.7228,8.7592,32300.0
2012-02-08 11:00:00,12.04,12.04,11.99,12.01,107900.0,8.7592,8.7592,8.7228,8.7373,107900.0
2012-02-08 11:30:00,12.0,12.02,11.98,12.01,80500.0,8.7301,8.7446,8.7155,8.7373,80500.0
2012-02-08 12:00:00,12.01,12.06,11.99,12.05,26600.0,8.7373,8.7737,8.7228,8.7664,26600.0
2012-02-08 12:30:00,12.04,12.07,11.97,11.97,37800.0,8.7592,8.781,8.7082,8.7082,37800.0
2012-02-08 13:00:00,11.97,11.97,11.91,11.93,29900.0,8.7082,8.7082,8.6646,8.6791,29900.0
2012-02-08 13:30:00,11.93,11.94,11.9,11.9,45500.0,8.6791,8.6864,8.6573,8.6573,45500.0
2012-02-08 14:00:00,11.9,11.9,11.86,11.89,34300.0,8.6573,8.6573,8.6282,8.65,34300.0
2012-02-08 14:30:00,11.89,12.0,11.88,11.99,68300.0,8.65,8.7301,8.6428,8.7228,68300.0
2012-02-08 15:00:00,11.99,11.99,11.9,11.91,33300.0,8.7228,8.7228,8.6573,8.6646,33300.0
2012-02-08 15:30:00,11.91,11.98,11.89,11.98,128300.0,8.6646,8.7155,8.65,8.7155,128300.0
2012-02-09 09:30:00,11.99,11.99,11.89,11.96,21800.0,8.7228,8.7228,8.65,8.701,21800.0
2012-02-09 10:00:00,11.92,11.98,11.87,11.92,30900.0,8.6719,8.7155,8.6355,8.6719,30900.0
2012-02-09 10:30:00,11.91,11.91,11.85,11.9,22000.0,8.6646,8.6646,8.6209,8.6573,22000.0
2012-02-09 11:00:00,11.91,11.95,11.89,11.95,14000.0,8.6646,8.6937,8.65,8.6937,14000.0
2012-02-09 11:30:00,11.94,11.95,11.87,11.9,19200.0,8.6864,8.6937,8.6355,8.6573,19200.0
2012-02-09 12:00:00,11.91,11.94,11.91,11.92,9400.0,8.6646,8.6864,8.6646,8.6719,9400.0
2012-02-09 12:30:00,11.93,11.96,11.91,11.92,31300.0,8.6791,8.701,8.6646,8.6719,31300.0
2012-02-09 13:00:00,11.92,11.98,11.92,11.97,18100.0,8.6719,8.7155,8.6719,8.7082,18100.0
2012-02-09 13:30:00,11.98,11.99,11.95,11.98,10900.0,8.7155,8.7228,8.6937,8.7155,10900.0
2012-02-09 14:00:00,11.98,12.0,11.97,11.98,17600.0,8.7155,8.7301,8.7082,8.7155,17600.0
2012-02-09 14:30:00,11.99,12.04,11.98,12.03,74100.0,8.7228,8.7592,8.7155,8.7519,74100.0
2012-02-09 15:00:00,12.03,12.08,12.01,12.02,15900.0,8.7519,8.7883,8.7373,8.7446,15900.0
2012-02-09 15:30:00,12.02,12.04,11.99,12.02,45500.0,8.7446,8.7592,8.7228,8.7446,45500.0
2012-02-10 09:30:00,11.81,11.94,11.78,11.83,19500.0,8.5918,8.6864,8.57,8.6064,19500.0
2012-02-10 10:00:00,11.82,11.82,11.72,11.78,20300.0,8.5991,8.5991,8.5263,8.57,20300.0
2012-02-10 10:30:00,11.78,11.79,11.72,11.73,18200.0,8.57,8.5773,8.5263,8.5336,18200.0
2012-02-10 11:00:00,11.73,11.8,11.71,11.73,33900.0,8.5336,8.5846,8.5191,8.5336,33900.0
2012-02-10 11:30:00,11.73,11.8,11.71,11.78,23500.0,8.5336,8.5846,8.5191,8.57,23500.0
2012-02-10 12:00:00,11.78,11.82,11.76,11.82,22000.0,8.57,8.5991,8.5555,8.5991,22000.0
2012-02-10 12:30:00,11.81,11.85,11.8,11.85,24200.0,8.5918,8.6209,8.5846,8.6209,24200.0
2012-02-10 13:00:00,11.84,11.85,11.79,11.83,21100.0,8.6137,8.6209,8.5773,8.6064,21100.0
2012-02-10 13:30:00,11.81,11.83,11.74,11.74,20200.0,8.5918,8.6064,8.5409,8.5409,20200.0
2012-02-10 14:00:00,11.75,11.83,11.75,11.8,42600.0,8.5482,8.6064,8.5482,8.5846,42600.0
2012-02-10 14:30:00,11.81,11.84,11.75,11.75,16900.0,8.5918,8.6137,8.5482,8.5482,16900.0
2012-02-10 15:00:00,11.75,11.75,11.69,11.69,26600.0,8.5482,8.5482,8.5045,8.5045,26600.0
2012-02-10 15:30:00,11.69,11.76,11.69,11.75,87900.0,8.5045,8.5555,8.5045,8.5482,87900.0
2012-02-13 09:30:00,11.94,12.0,11.91,11.93,65400.0,8.6864,8.7301,8.6646,8.6791,65400.0
2012-02-13 10:00:00,11.93,11.95,11.83,11.87,25800.0,8.6791,8.6937,8.6064,8.6355,25800.0
2012-02-13 10:30:00,11.88,11.88,11.81,11.84,11200.0,8.6428,8.6428,8.5918,8.6137,11200.0
2012-02-13 11:00:00,11.85,11.91,11.85,11.91,6500.0,8.6209,8.6646,8.6209,8.6646,6500.0
2012-02-13 11:30:00,11.91,11.94,11.88,11.92,11700.0,8.6646,8.6864,8.6428,8.6719,11700.0
2012-02-13 12:00:00,11.94,11.95,11.92,11.93,11400.0,8.6864,8.6937,8.6719,8.6791,11400.0
2012-02-13 12:30:00,11.93,11.94,11.9,11.94,14300.0,8.6791,8.6864,8.6573,8.6864,14300.0
2012-02-13 13:00:00,11.93,11.94,11.91,11.93,19500.0,8.6791,8.6864,8.6646,8.6791,19500.0
2012-02-13 13:30:00,11.92,11.94,11.92,11.94,10400.0,8.6719,8.6864,8.6719,8.6864,10400.0
2012-02-13 14:00:00,11.94,11.95,11.92,11.95,9800.0,8.6864,8.6937,8.6719,8.6937,9800.0
2012-02-13 14:30:00,11.94,11.95,11.91,11.95,28500.0,8.6864,8.6937,8.6646,8.6937,28500.0
2012-02-13 15:00:00,11.95,11.95,11.92,11.95,14400.0,8.6937,8.6937,8.6719,8.6937,14400.0
2012-02-13 15:30:00,11.94,11.95,11.93,11.95,41100.0,8.6864,8.6937,8.6791,8.6937,41100.0
2012-02-14 09:30:00,11.88,11.9,11.72,11.75,22900.0,8.6428,8.6573,8.5263,8.5482,22900.0
2012-02-14 10:00:00,11.75,11.8,11.7,11.78,33100.0,8.5482,8.5846,8.5118,8.57,33100.0
2012-02-14 10:30:00,11.77,11.81,11.74,11.77,14200.0,8.5627,8.5918,8.5409,8.5627,14200.0
2012-02-14 11:00:00,11.75,11.84,11.74,11.81,13300.0,8.5482,8.6137,8.5409,8.5918,13300.0
2012-02-14 11:30:00,11.8,11.87,11.8,11.84,21300.0,8.5846,8.6355,8.5846,8.6137,21300.0
2012-02-14 12:00:00,11.84,11.85,11.8,11.82,17400.0,8.6137,8.6209,8.5846,8.5991,17400.0
2012-02-14 12:30:00,11.82,11.85,11.78,11.78,21000.0,8.5991,8.6209,8.57,8.57,21000.0
2012-02-14 13:00:00,11.77,11.92,11.76,11.89,81100.0,8.5627,8.6719,8.5555,8.65,81100.0
2012-02-14 13:30:00,11.88,11.97,11.88,11.96,55100.0,8.6428,8.7082,8.6428,8.701,55100.0
2012-02-14 14:00:00,11.96,11.96,11.92,11.92,116600.0,8.701,8.701,8.6719,8.6719,116600.0
2012-02-14 14:30:00,11.93,11.96,11.91,11.95,68600.0,8.6791,8.701,8.6646,8.6937,68600.0
2012-02-14 15:00:00,11.95,11.96,11.81,11.82,110500.0,8.6937,8.701,8.5918,8.5991,110500.0
2012-02-14 15:30:00,11.82,11.86,11.79,11.83,165200.0,8.5991,8.6282,8.5773,8.6064,165200.0
2012-02-15 09:30:00,11.89,11.93,11.75,11.86,13800.0,8.65,8.6791,8.5482,8.6282,13800.0
2012-02-15 10:00:00,11.86,11.87,11.77,11.83,17800.0,8.6282,8.6355,8.5627,8.6064,17800.0
2012-02-15 10:30:00,11.85,11.86,11.76,11.77,9000.0,8.6209,8.6282,8.5555,8.5627,9000.0
2012-02-15 11:00:00,11.75,11.83,11.74,11.81,9100.0,8.5482,8.6064,8.5409,8.5918,9100.0
2012-02-15 11:30:00,11.81,11.86,11.78,11.84,9600.0,8.5918,8.6282,8.57,8.6137,9600.0
2012-02-15 12:00:00,11.83,11.84,11.79,11.81,15200.0,8.6064,8.6137,8.5773,8.5918,15200.0
2012-02-15 12:30:00,11.81,11.82,11.7,11.71,22000.0,8.5918,8.5991,8.5118,8.5191,22000.0
2012-02-15 13:00:00,11.71,11.82,11.65,11.76,27300.0,8.5191,8.5991,8.4754,8.5555,27300.0
2012-02-15 13:30:00,11.76,11.79,11.73,11.77,42800.0,8.5555,8.5773,8.5336,8.5627,42800.0
2012-02-15 14:00:00,11.78,11.81,11.71,11.8,25600.0,8.57,8.5918,8.5191,8.5846,25600.0
2012-02-15 14:30:00,11.81,11.81,11.74,11.75,22000.0,8.5918,8.5918,8.5409,8.5482,22000.0
2012-02-15 15:00:00,11.75,11.82,11.72,11.77,36900.0,8.5482,8.5991,8.5263,8.5627,36900.0
2012-02-15 15:30:00,11.77,11.82,11.75,11.78,61900.0,8.5627,8.5991,8.5482,8.57,61900.0
2012-02-16 09:30:00,11.77,11.94,11.77,11.85,9600.0,8.5627,8.6864,8.5627,8.6209,9600.0
2012-02-16 10:00:00,11.87,11.92,11.87,11.91,6100.0,8.6355,8.6719,8.6355,8.6646,6100.0
2012-02-16 10:30:00,11.92,11.99,11.92,11.93,39600.0,8.6719,8.7228,8.6719,8.6791,39600.0
2012-02-16 11:00:00,11.94,12.0,11.87,12.0,528400.0,8.6864,8.7301,8.6355,8.7301,528400.0
2012-02-16 11:30:00,11.99,12.09,11.9,12.07,149000.0,8.7228,8.7955,8.6573,8.781,149000.0
2012-02-16 12:00:00,12.07,12.13,12.07,12.11,31500.0,8.781,8.8246,8.781,8.8101,31500.0
2012-02-16 12:30:00,12.11,12.13,12.02,12.03,51900.0,8.8101,8.8246,8.7446,8.7519,51900.0
2012-02-16 13:00:00,12.04,12.1,11.99,12.1,19300.0,8.7592,8.8028,8.7228,8.8028,19300.0
2012-02-16 13:30:00,12.09,12.1,12.07,12.1,26100.0,8.7955,8.8028,8.781,8.8028,26100.0
2012-02-16 14:00:00,12.1,12.1,12.09,12.1,23000.0,8.8028,8.8028,8.7955,8.8028,23000.0
2012-02-16 14:30:00,12.1,12.12,12.09,12.12,29400.0,8.8028,8.8174,8.7955,8.8174,29400.0
2012-02-16 15:00:00,12.12,12.12,12.08,12.09,53900.0,8.8174,8.8174,8.7883,8.7955,53900.0
2012-02-16 15:30:00,12.1,12.13,12.05,12.09,158000.0,8.8028,8.8246,8.7664,8.7955,158000.0
2012-02-17 09:30:00,12.15,12.22,12.11,12.18,43600.0,8.8392,8.8901,8.8101,8.861,43600.0
2012-02-17 10:00:00,12.17,12.18,12.06,12.17,33700.0,8.8537,8.861,8.7737,8.8537,33700.0
2012-02-17 10:30:00,12.16,12.16,12.0,12.02,568500.0,8.8465,8.8465,8.7301,8.7446,568500.0
2012-02-17 11:00:00,12.02,12.15,12.01,12.15,28500.0,8.7446,8.8392,8.7373,8.8392,28500.0
2012-02-17 11:30:00,12.13,12.16,12.12,12.14,36200.0,8.8246,8.8465,8.8174,8.8319,36200.0
2012-02-17 12:00:00,12.14,12.14,12.09,12.1,20900.0,8.8319,8.8319,8.7955,8.8028,20900.0
2012-02-17 12:30:00,12.11,12.15,12.1,12.13,23300.0,8.8101,8.8392,8.8028,8.8246,23300.0
2012-02-17 13:00:00,12.14,12.16,12.12,12.14,18900.0,8.8319,8.8465,8.8174,8.8319,18900.0
2012-02-17 13:30:00,12.14,12.17,12.11,12.14,37900.0,8.8319,8.8537,8.8101,8.8319,37900.0
2012-02-17 14:00:00,12.13,12.15,12.12,12.13,18700.0,8.8246,8.8392,8.8174,8.8246,18700.0
2012-02-17 14:30:00,12.13,12.15,12.09,12.09,37800.0,8.8246,8.8392,8.7955,8.7955,37800.0
2012-02-17 15:00:00,12.09,12.17,12.08,12.17,31500.0,8.7955,8.8537,8.7883,8.8537,31500.0
2012-02-17 15:30:00,12.16,12.17,12.07,12.09,92100.0,8.8465,8.8537,8.781,8.7955,92100.0
2012-02-21 09:30:00,12.1,12.16,11.95,11.96,18100.0,8.8028,8.8465,8.6937,8.701,18100.0
2012-02-21 10:00:00,11.95,12.03,11.95,12.0,88900.0,8.6937,8.7519,8.6937,8.7301,88900.0
2012-02-21 10:30:00,12.0,12.02,11.97,12.0,31200.0,8.7301,8.7446,8.7082,8.7301,31200.0
2012-02-21 11:00:00,12.0,12.01,11.93,11.94,17000.0,8.7301,8.7373,8.6791,8.6864,17000.0
2012-02-21 11:30:00,11.93,11.94,11.88,11.91,13400.0,8.6791,8.6864,8.6428,8.6646,13400.0
2012-02-21 12:00:00,11.9,11.95,11.89,11.95,21800.0,8.6573,8.6937,8.65,8.6937,21800.0
2012-02-21 12:30:00,11.95,11.97,11.94,11.97,11600.0,8.6937,8.7082,8.6864,8.7082,11600.0
2012-02-21 13:00:00,11.97,12.0,11.96,11.99,16700.0,8.7082,8.7301,8.701,8.7228,16700.0
2012-02-21 13:30:00,12.0,12.01,11.91,11.91,35200.0,8.7301,8.7373,8.6646,8.6646,35200.0
2012-02-21 14:00:00,11.92,11.92,11.85,11.91,30500.0,8.6719,8.6719,8.6209,8.6646,30500.0
2012-02-21 14:30:00,11.91,11.91,11.8,11.81,33700.0,8.6646,8.6646,8.5846,8.5918,33700.0
2012-02-21 15:00:00,11.8,11.85,11.79,11.83,37700.0,8.5846,8.6209,8.5773,8.6064,37700.0
2012-02-21 15:30:00,11.82,11.88,11.8,11.8,138900.0,8.5991,8.6428,8.5846,8.5846,138900.0
2012-02-22 09:30:00,11.75,11.87,11.75,11.77,14800.0,8.5482,8.6355,8.5482,8.5627,14800.0
2012-02-22 10:00:00,11.77,11.87,11.75,11.78,39700.0,8.5627,8.6355,8.5482,8.57,39700.0
2012-02-22 10:30:00,11.78,11.82,11.75,11.75,29900.0,8.57,8.5991,8.5482,8.5482,29900.0
2012-02-22 11:00:00,11.75,11.77,11.72,11.75,139600.0,8.5482,8.5627,8.5263,8.5482,139600.0
2012-02-22 11:30:00,11.75,11.76,11.67,11.7,34700.0,8.5482,8.5555,8.49,8.5118,34700.0
2012-02-22 12:00:00,11.69,11.74,11.67,11.73,28900.0,8.5045,8.5409,8.49,8.5336,28900.0
2012-02-22 12:30:00,11.72,11.74,11.7,11.72,15700.0,8.5263,8.5409,8.5118,8.5263,15700.0
2012-02-22 13:00:00,11.72,11.77,11.7,11.76,29100.0,8.5263,8.5627,8.5118,8.5555,29100.0
2012-02-22 13:30:00,11.76,11.78,11.74,11.75,26500.0,8.5555,8.57,8.5409,8.5482,26500.0
2012-02-22 14:00:00,11.74,11.77,11.72,11.75,25600.0,8.5409,8.5627,8.5263,8.5482,25600.0
2012-02-22 14:30:00,11.74,11.77,11.74,11.75,56500.0,8.5409,8.5627,8.5409,8.5482,56500.0
2012-02-22 15:00:00,11.75,11.78,11.71,11.73,59600.0,8.5482,8.57,8.5191,8.5336,59600.0
2012-02-22 15:30:00,11.73,11.74,11.64,11.64,92000.0,8.5336,8.5409,8.4681,8.4681,92000.0
2012-02-23 09:30:00,11.98,12.05,11.73,11.84,71000.0,8.7155,8.7664,8.5336,8.6137,71000.0
2012-02-23 10:00:00,11.85,11.85,11.75,11.8,26800.0,8.6209,8.6209,8.5482,8.5846,26800.0
2012-02-23 10:30:00,11.8,12.01,11.8,12.0,120300.0,8.5846,8.7373,8.5846,8.7301,120300.0
2012-02-23 11:00:00,12.0,12.04,11.99,12.02,56800.0,8.7301,8.7592,8.7228,8.7446,56800.0
2012-02-23 11:30:00,12.02,12.03,11.97,12.0,41300.0,8.7446,8.7519,8.7082,8.7301,41300.0
2012-02-23 12:00:00,12.0,12.03,11.98,12.03,114900.0,8.7301,8.7519,8.7155,8.7519,114900.0
2012-02-23 12:30:00,12.03,12.12,12.03,12.07,104800.0,8.7519,8.8174,8.7519,8.781,104800.0
2012-02-23 13:00:00,12.08,12.12,12.04,12.06,111200.0,8.7883,8.8174,8.7592,8.7737,111200.0
2012-02-23 13:30:00,12.05,12.16,12.03,12.14,233000.0,8.7664,8.8465,8.7519,8.8319,233000.0
2012-02-23 14:00:00,12.16,12.2,12.11,12.13,79600.0,8.8465,8.8756,8.8101,8.8246,79600.0
2012-02-23 14:30:00,12.13,12.14,12.1,12.12,89800.0,8.8246,8.8319,8.8028,8.8174,89800.0
2012-02-23 15:00:00,12.12,12.13,12.1,12.11,219900.0,8.8174,8.8246,8.8028,8.8101,219900.0
2012-02-23 15:30:00,12.11,12.16,12.09,12.15,257500.0,8.8101,8.8465,8.7955,8.8392,257500.0
2012-02-24 09:30:00,12.14,12.17,12.04,12.09,25400.0,8.8319,8.8537,8.7592,8.7955,25400.0
2012-02-24 10:00:00,12.12,12.14,12.04,12.05,27100.0,8.8174,8.8319,8.7592,8.7664,27100.0
2012-02-24 10:30:00,12.04,12.05,11.96,11.98,32400.0,8.7592,8.7664,8.701,8.7155,32400.0
2012-02-24 11:00:00,11.98,12.01,11.96,12.0,23600.0,8.7155,8.7373,8.701,8.7301,23600.0
2012-02-24 11:30:00,12.0,12.01,11.99,12.0,44100.0,8.7301,8.7373,8.7228,8.7301,44100.0
2012-02-24 12:00:00,11.99,12.05,11.98,12.05,28300.0,8.7228,8.7664,8.7155,8.7664,28300.0
2012-02-24 12:30:00,12.04,12.05,12.04,12.04,21800.0,8.7592,8.7664,8.7592,8.7592,21800.0
2012-02-24 13:00:00,12.05,12.07,12.02,12.02,30600.0,8.7664,8.781,8.7446,8.7446,30600.0
2012-02-24 13:30:00,12.01,12.02,11.97,12.01,16700.0,8.7373,8.7446,8.7082,8.7373,16700.0
2012-02-24 14:00:00,12.01,12.01,11.94,11.96,20200.0,8.7373,8.7373,8.6864,8.701,20200.0
2012-02-24 14:30:00,11.97,12.0,11.93,12.0,29400.0,8.7082,8.7301,8.6791,8.7301,29400.0
2012-02-24 15:00:00,11.99,12.01,11.97,11.99,27100.0,8.7228,8.7373,8.7082,8.7228,27100.0
2012-02-24 15:30:00,11.98,12.04,11.98,12.03,124900.0,8.7155,8.7592,8.7155,8.7519,124900.0
2012-02-27 09:30:00,11.92,11.92,11.76,11.85,42500.0,8.6719,8.6719,8.5555,8.6209,42500.0
2012-02-27 10:00:00,11.84,11.93,11.82,11.89,27800.0,8.6137,8.6791,8.5991,8.65,27800.0
2012-02-27 10:30:00,11.89,11.99,11.88,11.93,27500.0,8.65,8.7228,8.6428,8.6791,27500.0
2012-02-27 11:00:00,11.94,12.04,11.93,12.01,29500.0,8.6864,8.7592,8.6791,8.7373,29500.0
2012-02-27 11:30:00,12.0,12.06,11.98,12.0,22600.0,8.7301,8.7737,8.7155,8.7301,22600.0
2012-02-27 12:00:00,11.99,12.03,11.97,12.0,59200.0,8.7228,8.7519,8.7082,8.7301,59200.0
2012-02-27 12:30:00,11.99,12.05,11.99,12.03,25000.0,8.7228,8.7664,8.7228,8.7519,25000.0
2012-02-27 13:00:00,12.02,12.03,12.0,12.0,31200.0,8.7446,8.7519,8.7301,8.7301,31200.0
2012-02-27 13:30:00,12.0,12.05,11.99,12.01,35100.0,8.7301,8.7664,8.7228,8.7373,35100.0
2012-02-27 14:00:00,12.01,12.05,12.01,12.03,9400.0,8.7373,8.7664,8.7373,8.7519,9400.0
2012-02-27 14:30:00,12.03,12.03,11.99,12.0,19200.0,8.7519,8.7519,8.7228,8.7301,19200.0
2012-02-27 15:00:00,12.0,12.04,11.99,12.0,86400.0,8.7301,8.7592,8.7228,8.7301,86400.0
2012-02-27 15:30:00,12.0,12.02,12.0,12.01,62400.0,8.7301,8.7446,8.7301,8.7373,62400.0
2012-02-28 09:30:00,11.98,12.05,11.92,12.02,27100.0,8.7155,8.7664,8.6719,8.7446,27100.0
2012-02-28 10:00:00,12.01,12.04,11.98,11.99,21800.0,8.7373,8.7592,8.7155,8.7228,21800.0
2012-02-28 10:30:00,12.02,12.09,12.02,12.07,22400.0,8.7446,8.7955,8.7446,8.781,22400.0
2012-02-28 11:00:00,12.07,12.08,12.0,12.0,11200.0,8.781,8.7883,8.7301,8.7301,11200.0
2012-02-28 11:30:00,12.0,12.01,11.95,12.0,18000.0,8.7301,8.7373,8.6937,8.7301,18000.0
2012-02-28 12:00:00,11.99,11.99,11.95,11.96,10100.0,8.7228,8.7228,8.6937,8.701,10100.0
2012-02-28 12:30:00,11.95,11.99,11.91,11.96,19800.0,8.6937,8.7228,8.6646,8.701,19800.0
2012-02-28 13:00:00,11.96,11.96,11.92,11.93,7300.0,8.701,8.701,8.6719,8.6791,7300.0
2012-02-28 13:30:00,11.92,11.92,11.82,11.86,32100.0,8.6719,8.6719,8.5991,8.6282,32100.0
2012-02-28 14:00:00,11.85,11.85,11.81,11.82,12400.0,8.6209,8.6209,8.5918,8.5991,12400.0
2012-02-28 14:30:00,11.81,11.86,11.8,11.86,20400.0,8.5918,8.6282,8.5846,8.6282,20400.0
2012-02-28 15:00:00,11.86,11.9,11.84,11.89,35900.0,8.6282,8.6573,8.6137,8.65,35900.0
2012-02-28 15:30:00,11.9,11.96,11.89,11.94,94700.0,8.6573,8.701,8.65,8.6864,94700.0
2012-02-29 09:30:00,12.0,12.12,12.0,12.09,38400.0,8.7301,8.8174,8.7301,8.7955,38400.0
2012-02-29 10:00:00,12.1,12.12,12.02,12.04,39900.0,8.8028,8.8174,8.7446,8.7592,39900.0
2012-02-29 10:30:00,12.03,12.03,11.82,11.92,50600.0,8.7519,8.7519,8.5991,8.6719,50600.0
2012-02-29 11:00:00,11.92,11.92,11.8,11.8,24900.0,8.6719,8.6719,8.5846,8.5846,24900.0
2012-02-29 11:30:00,11.81,11.99,11.81,11.96,38100.0,8.5918,8.7228,8.5918,8.701,38100.0
2012-02-29 12:00:00,11.95,12.0,11.9,12.0,29900.0,8.6937,8.7301,8.6573,8.7301,29900.0
2012-02-29 12:30:00,12.01,12.01,11.95,12.0,16600.0,8.7373,8.7373,8.6937,8.7301,16600.0
2012-02-29 13:00:00,12.0,12.01,11.91,11.93,25600.0,8.7301,8.7373,8.6646,8.6791,25600.0
2012-02-29 13:30:00,11.93,11.95,11.89,11.95,16700.0,8.6791,8.6937,8.65,8.6937,16700.0
2012-02-29 14:00:00,11.94,11.95,11.91,11.92,54500.0,8.6864,8.6937,8.6646,8.6719,54500.0
2012-02-29 14:30:00,11.92,11.94,11.87,11.92,45900.0,8.6719,8.6864,8.6355,8.6719,45900.0
2012-02-29 15:00:00,11.92,11.92,11.86,11.88,45800.0,8.6719,8.6719,8.6282,8.6428,45800.0
2012-02-29 15:30:00,11.9,11.9,11.82,11.82,126300.0,8.6573,8.6573,8.5991,8.5991,126300.0
2012-03-01 09:30:00,11.92,11.94,11.83,11.9,16900.0,8.6719,8.6864,8.6064,8.6573,16900.0
2012-03-01 10:00:00,11.88,11.9,11.82,11.85,11500.0,8.6428,8.6573,8.5991,8.6209,11500.0
2012-03-01 10:30:00,11.85,11.87,11.81,11.87,19200.0,8.6209,8.6355,8.5918,8.6355,19200.0
2012-03-01 11:00:00,11.85,11.87,11.76,11.81,17700.0,8.6209,8.6355,8.5555,8.5918,17700.0
2012-03-01 11:30:00,11.81,11.84,11.8,11.84,20900.0,8.5918,8.6137,8.5846,8.6137,20900.0
2012-03-01 12:00:00,11.84,11.93,11.82,11.87,15300.0,8.6137,8.6791,8.5991,8.6355,15300.0
2012-03-01 12:30:00,11.87,11.91,11.86,11.9,12900.0,8.6355,8.6646,8.6282,8.6573,12900.0
2012-03-01 13:00:00,11.9,11.95,11.89,11.95,14500.0,8.6573,8.6937,8.65,8.6937,14500.0
2012-03-01 13:30:00,11.95,11.99,11.93,11.97,14800.0,8.6937,8.7228,8.6791,8.7082,14800.0
2012-03-01 14:00:00,11.96,12.0,11.95,11.95,22100.0,8.701,8.7301,8.6937,8.6937,22100.0
2012-03-01 14:30:00,11.97,11.98,11.95,11.97,14600.0,8.7082,8.7155,8.6937,8.7082,14600.0
2012-03-01 15:00:00,11.97,11.97,11.83,11.86,36700.0,8.7082,8.7082,8.6064,8.6282,36700.0
2012-03-01 15:30:00,11.86,11.87,11.81,11.85,71400.0,8.6282,8.6355,8.5918,8.6209,71400.0
2012-03-02 09:30:00,11.79,11.96,11.7,11.9,158200.0,8.5773,8.701,8.5118,8.6573,158200.0
2012-03-02 10:00:00,11.88,11.97,11.87,11.94,69400.0,8.6428,8.7082,8.6355,8.6864,69400.0
2012-03-02 10:30:00,11.93,11.95,11.89,11.93,128100.0,8.6791,8.6937,8.65,8.6791,128100.0
2012-03-02 11:00:00,11.91,11.93,11.88,11.9,35400.0,8.6646,8.6791,8.6428,8.6573,35400.0
2012-03-02 11:30:00,11.91,11.91,11.74,11.82,88800.0,8.6646,8.6646,8.5409,8.5991,88800.0
2012-03-02 12:00:00,11.83,11.87,11.8,11.84,89500.0,8.6064,8.6355,8.5846,8.6137,89500.0
2012-03-02 12:30:00,11.82,11.87,11.8,11.83,39700.0,8.5991,8.6355,8.5846,8.6064,39700.0
2012-03-02 13:00:00,11.83,11.83,11.63,11.66,45300.0,8.6064,8.6064,8.4609,8.4827,45300.0
2012-03-02 13:30:00,11.67,11.71,11.66,11.66,76900.0,8.49,8.5191,8.4827,8.4827,76900.0
2012-03-02 14:00:00,11.67,11.68,11.61,11.62,46500.0,8.49,8.4972,8.4463,8.4536,46500.0
2012-03-02 14:30:00,11.63,11.67,11.6,11.66,46200.0,8.4609,8.49,8.439,8.4827,46200.0
2012-03-02 15:00:00,11.65,11.71,11.64,11.7,201900.0,8.4754,8.5191,8.4681,8.5118,201900.0
2012-03-02 15:30:00,11.71,11.75,11.67,11.73,258700.0,8.5191,8.5482,8.49,8.5336,258700.0
2012-03-05 09:30:00,11.71,11.75,11.65,11.7,18300.0,8.5191,8.5482,8.4754,8.5118,18300.0
2012-03-05 10:00:00,11.7,11.72,11.57,11.61,86900.0,8.5118,8.5263,8.4172,8.4463,86900.0
2012-03-05 10:30:00,11.61,11.68,11.56,11.66,35500.0,8.4463,8.4972,8.4099,8.4827,35500.0
2012-03-05 11:00:00,11.67,11.74,11.62,11.68,45700.0,8.49,8.5409,8.4536,8.4972,45700.0
2012-03-05 11:30:00,11.7,11.75,11.66,11.74,37600.0,8.5118,8.5482,8.4827,8.5409,37600.0
2012-03-05 12:00:00,11.75,11.78,11.68,11.75,88200.0,8.5482,8.57,8.4972,8.5482,88200.0
2012-03-05 12:30:00,11.75,11.77,11.71,11.74,30700.0,8.5482,8.5627,8.5191,8.5409,30700.0
2012-03-05 13:00:00,11.75,11.8,11.74,11.79,144800.0,8.5482,8.5846,8.5409,8.5773,144800.0
2012-03-05 13:30:00,11.8,11.88,11.75,11.87,120100.0,8.5846,8.6428,8.5482,8.6355,120100.0
2012-03-05 14:00:00,11.87,11.91,11.86,11.9,78200.0,8.6355,8.6646,8.6282,8.6573,78200.0
2012-03-05 14:30:00,11.9,11.94,11.87,11.92,110300.0,8.6573,8.6864,8.6355,8.6719,110300.0
2012-03-05 15:00:00,11.92,11.99,11.91,11.97,40400.0,8.6719,8.7228,8.6646,8.7082,40400.0
2012-03-05 15:30:00,11.98,12.0,11.96,12.0,96100.0,8.7155,8.7301,8.701,8.7301,96100.0
2012-03-06 09:30:00,11.84,12.0,11.83,11.97,37000.0,8.6137,8.7301,8.6064,8.7082,37000.0
2012-03-06 10:00:00,11.97,11.99,11.87,11.91,50400.0,8.7082,8.7228,8.6355,8.6646,50400.0
2012-03-06 10:30:00,11.92,11.93,11.82,11.84,42400.0,8.6719,8.6791,8.5991,8.6137,42400.0
2012-03-06 11:00:00,11.84,11.94,11.84,11.91,33600.0,8.6137,8.6864,8.6137,8.6646,33600.0
2012-03-06 11:30:00,11.92,11.92,11.81,11.84,23300.0,8.6719,8.6719,8.5918,8.6137,23300.0
2012-03-06 12:00:00,11.84,11.84,11.76,11.76,122700.0,8.6137,8.6137,8.5555,8.5555,122700.0
2012-03-06 12:30:00,11.78,11.82,11.75,11.77,31400.0,8.57,8.5991,8.5482,8.5627,31400.0
2012-03-06 13:00:00,11.78,11.79,11.71,11.72,37300.0,8.57,8.5773,8.5191,8.5263,37300.0
2012-03-06 13:30:00,11.72,11.77,11.72,11.75,33400.0,8.5263,8.5627,8.5263,8.5482,33400.0
2012-03-06 14:00:00,11.75,11.76,11.69,11.71,28200.0,8.5482,8.5555,8.5045,8.5191,28200.0
2012-03-06 14:30:00,11.7,11.71,11.64,11.7,49300.0,8.5118,8.5191,8.4681,8.5118,49300.0
2012-03-06 15:00:00,11.7,11.75,11.68,11.7,34500.0,8.5118,8.5482,8.4972,8.5118,34500.0
2012-03-06 15:30:00,11.69,11.75,11.64,11.75,195900.0,8.5045,8.5482,8.4681,8.5482,195900.0
2012-03-07 09:30:00,11.82,11.84,11.69,11.74,29500.0,8.5991,8.6137,8.5045,8.5409,29500.0
2012-03-07 10:00:00,11.72,11.77,11.71,11.76,63200.0,8.5263,8.5627,8.5191,8.5555,63200.0
2012-03-07 10:30:00,11.77,11.79,11.75,11.79,42500.0,8.5627,8.5773,8.5482,8.5773,42500.0
2012-03-07 11:00:00,11.79,11.81,11.78,11.8,14200.0,8.5773,8.5918,8.57,8.5846,14200.0
2012-03-07 11:30:00,11.8,11.82,11.79,11.82,20000.0,8.5846,8.5991,8.5773,8.5991,20000.0
2012-03-07 12:00:00,11.82,11.85,11.79,11.84,26300.0,8.5991,8.6209,8.5773,8.6137,26300.0
2012-03-07 12:30:00,11.84,11.85,11.83,11.85,9900.0,8.6137,8.6209,8.6064,8.6209,9900.0
2012-03-07 13:00:00,11.84,11.86,11.82,11.85,7800.0,8.6137,8.6282,8.5991,8.6209,7800.0
2012-03-07 13:30:00,11.85,11.85,11.75,11.79,46400.0,8.6209,8.6209,8.5482,8.5773,46400.0
2012-03-07 14:00:00,11.8,11.84,11.8,11.84,12800.0,8.5846,8.6137,8.5846,8.6137,12800.0
2012-03-07 14:30:00,11.83,11.85,11.78,11.85,23400.0,8.6064,8.6209,8.57,8.6209,23400.0
2012-03-07 15:00:00,11.84,11.89,11.82,11.88,53800.0,8.6137,8.65,8.5991,8.6428,53800.0
2012-03-07 15:30:00,11.88,11.95,11.86,11.92,132500.0,8.6428,8.6937,8.6282,8.6719,132500.0
2012-03-08 09:30:00,12.01,12.01,11.86,11.87,23000.0,8.7373,8.7373,8.6282,8.6355,23000.0
2012-03-08 10:00:00,11.88,11.92,11.84,11.88,33700.0,8.6428,8.6719,8.6137,8.6428,33700.0
2012-03-08 10:30:00,11.88,11.98,11.88,11.97,44100.0,8.6428,8.7155,8.6428,8.7082,44100.0
2012-03-08 11:00:00,11.97,12.0,11.93,11.96,22000.0,8.7082,8.7301,8.6791,8.701,22000.0
2012-03-08 11:30:00,11.95,11.98,11.93,11.98,19600.0,8.6937,8.7155,8.6791,8.7155,19600.0
2012-03-08 12:00:00,11.98,12.02,11.96,11.96,26100.0,8.7155,8.7446,8.701,8.701,26100.0
2012-03-08 12:30:00,11.96,11.97,11.94,11.97,14500.0,8.701,8.7082,8.6864,8.7082,14500.0
2012-03-08 13:00:00,11.97,11.99,11.94,11.96,28000.0,8.7082,8.7228,8.6864,8.701,28000.0
2012-03-08 13:30:00,11.95,11.98,11.94,11.98,37400.0,8.6937,8.7155,8.6864,8.7155,37400.0
2012-03-08 14:00:00,11.97,11.98,11.94,11.95,29400.0,8.7082,8.7155,8.6864,8.6937,29400.0
2012-03-08 14:30:00,11.96,11.99,11.93,11.99,22000.0,8.701,8.7228,8.6791,8.7228,22000.0
2012-03-08 15:00:00,11.99,12.0,11.97,11.98,19000.0,8.7228,8.7301,8.7082,8.7155,19000.0
2012-03-08 15:30:00,11.97,12.02,11.95,11.99,135700.0,8.7082,8.7446,8.6937,8.7228,135700.0
2012-03-09 09:30:00,11.97,12.03,11.96,12.01,17200.0,8.7082,8.7519,8.701,8.7373,17200.0
2012-03-09 10:00:00,12.0,12.13,12.0,12.08,69100.0,8.7301,8.8246,8.7301,8.7883,69100.0
2012-03-09 10:30:00,12.09,12.18,12.09,12.15,23800.0,8.7955,8.861,8.7955,8.8392,23800.0
2012-03-09 11:00:00,12.15,12.16,12.1,12.11,20400.0,8.8392,8.8465,8.8028,8.8101,20400.0
2012-03-09 11:30:00,12.1,12.13,12.07,12.12,24000.0,8.8028,8.8246,8.781,8.8174,24000.0
2012-03-09 12:00:00,12.13,12.14,12.09,12.09,16400.0,8.8246,8.8319,8.7955,8.7955,16400.0
2012-03-09 12:30:00,12.08,12.09,12.04,12.05,18100.0,8.7883,8.7955,8.7592,8.7664,18100.0
2012-03-09 13:00:00,12.06,12.07,12.0,12.0,14700.0,8.7737,8.781,8.7301,8.7301,14700.0
2012-03-09 13:30:00,12.0,12.02,11.99,12.0,17500.0,8.7301,8.7446,8.7228,8.7301,17500.0
2012-03-09 14:00:00,11.99,12.0,11.96,11.97,12000.0,8.7228,8.7301,8.701,8.7082,12000.0
2012-03-09 14:30:00,11.97,11.98,11.9,11.9,43400.0,8.7082,8.7155,8.6573,8.6573,43400.0
2012-03-09 15:00:00,11.92,11.93,11.88,11.91,27200.0,8.6719,8.6791,8.6428,8.6646,27200.0
2012-03-09 15:30:00,11.91,11.94,11.88,11.93,100600.0,8.6646,8.6864,8.6428,8.6791,100600.0
2012-03-12 09:30:00,11.93,11.98,11.86,11.87,10000.0,8.6791,8.7155,8.6282,8.6355,10000.0
2012-03-12 10:00:00,11.86,11.91,11.8,11.84,30400.0,8.6282,8.6646,8.5846,8.6137,30400.0
2012-03-12 10:30:00,11.85,11.88,11.83,11.85,19800.0,8.6209,8.6428,8.6064,8.6209,19800.0
2012-03-12 11:00:00,11.86,11.88,11.81,11.85,51100.0,8.6282,8.6428,8.5918,8.6209,51100.0
2012-03-12 11:30:00,11.84,11.87,11.81,11.81,41300.0,8.6137,8.6355,8.5918,8.5918,41300.0
2012-03-12 12:00:00,11.81,11.87,11.77,11.85,32800.0,8.5918,8.6355,8.5627,8.6209,32800.0
2012-03-12 12:30:00,11.85,11.87,11.83,11.85,24100.0,8.6209,8.6355,8.6064,8.6209,24100.0
2012-03-12 13:00:00,11.86,11.89,11.85,11.88,13800.0,8.6282,8.65,8.6209,8.6428,13800.0
2012-03-12 13:30:00,11.89,11.91,11.87,11.88,18000.0,8.65,8.6646,8.6355,8.6428,18000.0
2012-03-12 14:00:00,11.89,11.91,11.87,11.91,16500.0,8.65,8.6646,8.6355,8.6646,16500.0
2012-03-12 14:30:00,11.92,11.92,11.86,11.87,25000.0,8.6719,8.6719,8.6282,8.6355,25000.0
2012-03-12 15:00:00,11.87,11.89,11.86,11.87,27500.0,8.6355,8.65,8.6282,8.6355,27500.0
2012-03-12 15:30:00,11.87,11.87,11.83,11.86,52800.0,8.6355,8.6355,8.6064,8.6282,52800.0
2012-03-13 09:30:00,11.97,12.05,11.94,12.01,25900.0,8.7082,8.7664,8.6864,8.7373,25900.0
2012-03-13 10:00:00,12.01,12.05,12.0,12.0,30700.0,8.7373,8.7664,8.7301,8.7301,30700.0
2012-03-13 10:30:00,12.0,12.05,11.96,11.98,30600.0,8.7301,8.7664,8.701,8.7155,30600.0
2012-03-13 11:00:00,11.98,11.99,11.96,11.96,7300.0,8.7155,8.7228,8.701,8.701,7300.0
2012-03-13 11:30:00,11.95,12.02,11.95,12.0,25600.0,8.6937,8.7446,8.6937,8.7301,25600.0
2012-03-13 12:00:00,12.0,12.01,11.99,12.01,19000.0,8.7301,8.7373,8.7228,8.7373,19000.0
2012-03-13 12:30:00,12.01,12.01,11.99,12.0,17900.0,8.7373,8.7373,8.7228,8.7301,17900.0
2012-03-13 13:00:00,12.0,12.05,11.99,12.02,31300.0,8.7301,8.7664,8.7228,8.7446,31300.0
2012-03-13 13:30:00,12.02,12.02,11.99,11.99,12900.0,8.7446,8.7446,8.7228,8.7228,12900.0
2012-03-13 14:00:00,12.0,12.01,11.96,11.96,38200.0,8.7301,8.7373,8.701,8.701,38200.0
2012-03-13 14:30:00,11.97,11.98,11.93,11.96,26300.0,8.7082,8.7155,8.6791,8.701,26300.0
2012-03-13 15:00:00,11.97,12.13,11.96,12.1,84800.0,8.7082,8.8246,8.701,8.8028,84800.0
2012-03-13 15:30:00,12.1,12.17,12.09,12.16,185800.0,8.8028,8.8537,8.7955,8.8465,185800.0
2012-03-14 09:30:00,12.16,12.25,12.14,12.19,56600.0,8.8465,8.9119,8.8319,8.8683,56600.0
2012-03-14 10:00:00,12.2,12.22,12.13,12.13,23600.0,8.8756,8.8901,8.8246,8.8246,23600.0
2012-03-14 10:30:00,12.14,12.14,11.98,12.0,51800.0,8.8319,8.8319,8.7155,8.7301,51800.0
2012-03-14 11:00:00,12.0,12.01,11.94,12.0,49000.0,8.7301,8.7373,8.6864,8.7301,49000.0
2012-03-14 11:30:00,12.0,12.09,11.99,12.08,11600.0,8.7301,8.7955,8.7228,8.7883,11600.0
2012-03-14 12:00:00,12.09,12.12,12.06,12.12,73200.0,8.7955,8.8174,8.7737,8.8174,73200.0
2012-03-14 12:30:00,12.11,12.17,12.11,12.17,25000.0,8.8101,8.8537,8.8101,8.8537,25000.0
2012-03-14 13:00:00,12.16,12.19,12.13,12.14,59900.0,8.8465,8.8683,8.8246,8.8319,59900.0
2012-03-14 13:30:00,12.14,12.15,12.1,12.12,42300.0,8.8319,8.8392,8.8028,8.8174,42300.0
2012-03-14 14:00:00,12.13,12.15,12.08,12.15,66800.0,8.8246,8.8392,8.7883,8.8392,66800.0
2012-03-14 14:30:00,12.14,12.15,12.11,12.15,47900.0,8.8319,8.8392,8.8101,8.8392,47900.0
2012-03-14 15:00:00,12.14,12.16,12.1,12.13,35900.0,8.8319,8.8465,8.8028,8.8246,35900.0
2012-03-14 15:30:00,12.13,12.19,12.13,12.17,94600.0,8.8246,8.8683,8.8246,8.8537,94600.0
2012-03-15 09:30:00,12.2,12.2,12.06,12.1,20000.0,8.8756,8.8756,8.7737,8.8028,20000.0
2012-03-15 10:00:00,12.09,12.11,12.01,12.09,68400.0,8.7955,8.8101,8.7373,8.7955,68400.0
2012-03-15 10:30:00,12.09,12.17,12.09,12.13,60100.0,8.7955,8.8537,8.7955,8.8246,60100.0
2012-03-15 11:00:00,12.13,12.16,12.09,12.16,42100.0,8.8246,8.8465,8.7955,8.8465,42100.0
2012-03-15 11:30:00,12.15,12.19,12.15,12.17,39700.0,8.8392,8.8683,8.8392,8.8537,39700.0
2012-03-15 12:00:00,12.18,12.25,12.15,12.19,46400.0,8.861,8.9119,8.8392,8.8683,46400.0
2012-03-15 12:30:00,12.2,12.27,12.19,12.21,49300.0,8.8756,8.9265,8.8683,8.8828,49300.0
2012-03-15 13:00:00,12.22,12.25,12.16,12.16,24000.0,8.8901,8.9119,8.8465,8.8465,24000.0
2012-03-15 13:30:00,12.16,12.22,12.14,12.2,78900.0,8.8465,8.8901,8.8319,8.8756,78900.0
2012-03-15 14:00:00,12.21,12.3,12.2,12.27,38300.0,8.8828,8.9483,8.8756,8.9265,38300.0
2012-03-15 14:30:00,12.28,12.32,12.25,12.29,51100.0,8.9338,8.9629,8.9119,8.941,51100.0
2012-03-15 15:00:00,12.28,12.32,12.26,12.28,37400.0,8.9338,8.9629,8.9192,8.9338,37400.0
2012-03-15 15:30:00,12.29,12.32,12.25,12.26,191900.0,8.941,8.9629,8.9119,8.9192,191900.0
2012-03-16 09:30:00,12.27,12.3,12.15,12.23,173700.0,8.9265,8.9483,8.8392,8.8974,173700.0
2012-03-16 10:00:00,12.22,12.31,12.21,12.24,28700.0,8.8901,8.9556,8.8828,8.9047,28700.0
2012-03-16 10:30:00,12.24,12.3,12.24,12.26,16300.0,8.9047,8.9483,8.9047,8.9192,16300.0
2012-03-16 11:00:00,12.26,12.27,12.2,12.25,10100.0,8.9192,8.9265,8.8756,8.9119,10100.0
2012-03-16 11:30:00,12.24,12.32,12.23,12.32,30200.0,8.9047,8.9629,8.8974,8.9629,30200.0
2012-03-16 12:00:00,12.32,12.34,12.31,12.32,9000.0,8.9629,8.9774,8.9556,8.9629,9000.0
2012-03-16 12:30:00,12.33,12.34,12.33,12.33,8900.0,8.9701,8.9774,8.9701,8.9701,8900.0
2012-03-16 13:00:00,12.33,12.34,12.32,12.33,7100.0,8.9701,8.9774,8.9629,8.9701,7100.0
2012-03-16 13:30:00,12.34,12.34,12.31,12.32,8000.0,8.9774,8.9774,8.9556,8.9629,8000.0
2012-03-16 14:00:00,12.32,12.32,12.31,12.31,4000.0,8.9629,8.9629,8.9556,8.9556,4000.0
2012-03-16 14:30:00,12.31,12.33,12.3,12.3,14000.0,8.9556,8.9701,8.9483,8.9483,14000.0
2012-03-16 15:00:00,12.3,12.33,12.27,12.29,49000.0,8.9483,8.9701,8.9265,8.941,49000.0
2012-03-16 15:30:00,12.28,12.38,12.28,12.3,200400.0,8.9338,9.0065,8.9338,8.9483,200400.0
2012-03-19 09:30:00,12.27,12.38,12.21,12.37,36800.0,8.9265,9.0065,8.8828,8.9992,36800.0
2012-03-19 10:00:00,12.36,12.36,12.26,12.29,22200.0,8.992,8.992,8.9192,8.941,22200.0
2012-03-19 10:30:00,12.3,12.33,12.28,12.28,21200.0,8.9483,8.9701,8.9338,8.9338,21200.0
2012-03-19 11:00:00,12.28,12.33,12.26,12.31,35100.0,8.9338,8.9701,8.9192,8.9556,35100.0
2012-03-19 11:30:00,12.32,12.33,12.29,12.29,33100.0,8.9629,8.9701,8.941,8.941,33100.0
2012-03-19 12:00:00,12.3,12.32,12.29,12.31,33800.0,8.9483,8.9629,8.941,8.9556,33800.0
2012-03-19 12:30:00,12.31,12.4,12.31,12.4,39800.0,8.9556,9.0211,8.9556,9.0211,39800.0
2012-03-19 13:00:00,12.4,12.46,12.39,12.42,20300.0,9.0211,9.0647,9.0138,9.0356,20300.0
2012-03-19 13:30:00,12.42,12.49,12.42,12.47,19900.0,9.0356,9.0865,9.0356,9.072,19900.0
2012-03-19 14:00:00,12.47,12.49,12.45,12.48,21100.0,9.072,9.0865,9.0574,9.0793,21100.0
2012-03-19 14:30:00,12.47,12.48,12.41,12.42,23100.0,9.072,9.0793,9.0283,9.0356,23100.0
2012-03-19 15:00:00,12.42,12.45,12.4,12.4,44000.0,9.0356,9.0574,9.0211,9.0211,44000.0
2012-03-19 15:30:00,12.4,12.42,12.35,12.37,101100.0,9.0211,9.0356,8.9847,8.9992,101100.0
2012-03-20 09:30:00,12.26,12.33,12.22,12.28,34400.0,8.9192,8.9701,8.8901,8.9338,34400.0
2012-03-20 10:00:00,12.27,12.32,12.24,12.27,29100.0,8.9265,8.9629,8.9047,8.9265,29100.0
2012-03-20 10:30:00,12.26,12.33,12.25,12.33,35100.0,8.9192,8.9701,8.9119,8.9701,35100.0
2012-03-20 11:00:00,12.31,12.35,12.28,12.28,19200.0,8.9556,8.9847,8.9338,8.9338,19200.0
2012-03-20 11:30:00,12.29,12.29,12.16,12.18,42600.0,8.941,8.941,8.8465,8.861,42600.0
2012-03-20 12:00:00,12.18,12.21,12.14,12.14,19700.0,8.861,8.8828,8.8319,8.8319,19700.0
2012-03-20 12:30:00,12.15,12.17,12.14,12.16,18400.0,8.8392,8.8537,8.8319,8.8465,18400.0
2012-03-20 13:00:00,12.17,12.22,12.17,12.19,13700.0,8.8537,8.8901,8.8537,8.8683,13700.0
2012-03-20 13:30:00,12.21,12.23,12.2,12.23,8500.0,8.8828,8.8974,8.8756,8.8974,8500.0
2012-03-20 14:00:00,12.23,12.25,12.2,12.23,13000.0,8.8974,8.9119,8.8756,8.8974,13000.0
2012-03-20 14:30:00,12.22,12.23,12.19,12.21,22100.0,8.8901,8.8974,8.8683,8.8828,22100.0
2012-03-20 15:00:00,12.21,12.24,12.2,12.24,16200.0,8.8828,8.9047,8.8756,8.9047,16200.0
2012-03-20 15:30:00,12.24,12.25,12.15,12.15,73800.0,8.9047,8.9119,8.8392,8.8392,73800.0
2012-03-21 09:30:00,12.2,12.22,12.1,12.14,16300.0,8.8756,8.8901,8.8028,8.8319,16300.0
2012-03-21 10:00:00,12.14,12.15,12.1,12.1,13500.0,8.8319,8.8392,8.8028,8.8028,13500.0
2012-03-21 10:30:00,12.1,12.19,12.1,12.11,18800.0,8.8028,8.8683,8.8028,8.8101,18800.0
2012-03-21 11:00:00,12.1,12.12,12.08,12.1,30600.0,8.8028,8.8174,8.7883,8.8028,30600.0
2012-03-21 11:30:00,12.1,12.14,12.09,12.09,12500.0,8.8028,8.8319,8.7955,8.7955,12500.0
2012-03-21 12:00:00,12.1,12.14,12.1,12.12,12500.0,8.8028,8.8319,8.8028,8.8174,12500.0
2012-03-21 12:30:00,12.12,12.12,12.11,12.12,4800.0,8.8174,8.8174,8.8101,8.8174,4800.0
2012-03-21 13:00:00,12.11,12.12,12.06,12.11,21800.0,8.8101,8.8174,8.7737,8.8101,21800.0
2012-03-21 13:30:00,12.12,12.16,12.08,12.13,23700.0,8.8174,8.8465,8.7883,8.8246,23700.0
2012-03-21 14:00:00,12.13,12.16,12.1,12.1,15800.0,8.8246,8.8465,8.8028,8.8028,15800.0
2012-03-21 14:30:00,12.1,12.15,12.1,12.11,15400.0,8.8028,8.8392,8.8028,8.8101,15400.0
2012-03-21 15:00:00,12.11,12.14,12.1,12.1,19700.0,8.8101,8.8319,8.8028,8.8028,19700.0
2012-03-21 15:30:00,12.11,12.11,12.06,12.06,50500.0,8.8101,8.8101,8.7737,8.7737,50500.0
2012-03-22 09:30:00,11.94,11.94,11.78,11.84,40400.0,8.6864,8.6864,8.57,8.6137,40400.0
2012-03-22 10:00:00,11.84,11.88,11.79,11.79,23500.0,8.6137,8.6428,8.5773,8.5773,23500.0
2012-03-22 10:30:00,11.79,11.85,11.76,11.77,70600.0,8.5773,8.6209,8.5555,8.5627,70600.0
2012-03-22 11:00:00,11.76,11.81,11.74,11.81,59100.0,8.5555,8.5918,8.5409,8.5918,59100.0
2012-03-22 11:30:00,11.81,11.84,11.75,11.83,49400.0,8.5918,8.6137,8.5482,8.6064,49400.0
2012-03-22 12:00:00,11.83,11.87,11.83,11.85,34400.0,8.6064,8.6355,8.6064,8.6209,34400.0
2012-03-22 12:30:00,11.84,11.87,11.84,11.87,13100.0,8.6137,8.6355,8.6137,8.6355,13100.0
2012-03-22 13:00:00,11.86,11.87,11.81,11.83,26400.0,8.6282,8.6355,8.5918,8.6064,26400.0
2012-03-22 13:30:00,11.83,11.83,11.78,11.8,28700.0,8.6064,8.6064,8.57,8.5846,28700.0
2012-03-22 14:00:00,11.8,11.8,11.77,11.79,19900.0,8.5846,8.5846,8.5627,8.5773,19900.0
2012-03-22 14:30:00,11.8,11.84,11.78,11.81,35200.0,8.5846,8.6137,8.57,8.5918,35200.0
2012-03-22 15:00:00,11.8,11.82,11.75,11.79,68600.0,8.5846,8.5991,8.5482,8.5773,68600.0
2012-03-22 15:30:00,11.8,11.86,11.78,11.85,154800.0,8.5846,8.6282,8.57,8.6209,154800.0
2012-03-23 09:30:00,11.86,11.89,11.8,11.81,9600.0,8.6282,8.65,8.5846,8.5918,9600.0
2012-03-23 10:00:00,11.81,11.81,11.72,11.73,9700.0,8.5918,8.5918,8.5263,8.5336,9700.0
2012-03-23 10:30:00,11.73,11.75,11.71,11.74,12600.0,8.5336,8.5482,8.5191,8.5409,12600.0
2012-03-23 11:00:00,11.75,11.81,11.73,11.8,12500.0,8.5482,8.5918,8.5336,8.5846,12500.0
2012-03-23 11:30:00,11.81,11.83,11.81,11.82,9100.0,8.5918,8.6064,8.5918,8.5991,9100.0
2012-03-23 12:00:00,11.83,11.83,11.8,11.8,10500.0,8.6064,8.6064,8.5846,8.5846,10500.0
2012-03-23 12:30:00,11.81,11.85,11.79,11.83,8400.0,8.5918,8.6209,8.5773,8.6064,8400.0
2012-03-23 13:00:00,11.83,11.88,11.83,11.87,10100.0,8.6064,8.6428,8.6064,8.6355,10100.0
2012-03-23 13:30:00,11.87,11.89,11.8,11.8,43100.0,8.6355,8.65,8.5846,8.5846,43100.0
2012-03-23 14:00:00,11.8,11.85,11.8,11.85,11700.0,8.5846,8.6209,8.5846,8.6209,11700.0
2012-03-23 14:30:00,11.85,11.91,11.84,11.87,29200.0,8.6209,8.6646,8.6137,8.6355,29200.0
2012-03-23 15:00:00,11.88,11.88,11.82,11.83,23800.0,8.6428,8.6428,8.5991,8.6064,23800.0
2012-03-23 15:30:00,11.83,11.87,11.8,11.85,74700.0,8.6064,8.6355,8.5846,8.6209,74700.0
2012-03-26 09:30:00,12.04,12.13,12.02,12.09,32400.0,8.7592,8.8246,8.7446,8.7955,32400.0
2012-03-26 10:00:00,12.08,12.2,12.04,12.16,42300.0,8.7883,8.8756,8.7592,8.8465,42300.0
2012-03-26 10:30:00,12.17,12.21,12.15,12.17,12100.0,8.8537,8.8828,8.8392,8.8537,12100.0
2012-03-26 11:00:00,12.16,12.22,12.15,12.22,15900.0,8.8465,8.8901,8.8392,8.8901,15900.0
2012-03-26 11:30:00,12.21,12.23,12.18,12.19,27800.0,8.8828,8.8974,8.861,8.8683,27800.0
2012-03-26 12:00:00,12.18,12.2,12.17,12.17,9500.0,8.861,8.8756,8.8537,8.8537,9500.0
2012-03-26 12:30:00,12.17,12.17,12.12,12.13,13800.0,8.8537,8.8537,8.8174,8.8246,13800.0
2012-03-26 13:00:00,12.13,12.13,12.07,12.08,18200.0,8.8246,8.8246,8.781,8.7883,18200.0
2012-03-26 13:30:00,12.1,12.14,12.1,12.1,30000.0,8.8028,8.8319,8.8028,8.8028,30000.0
2012-03-26 14:00:00,12.1,12.15,12.1,12.13,28600.0,8.8028,8.8392,8.8028,8.8246,28600.0
2012-03-26 14:30:00,12.13,12.16,12.12,12.14,27800.0,8.8246,8.8465,8.8174,8.8319,27800.0
2012-03-26 15:00:00,12.13,12.16,12.13,12.14,31600.0,8.8246,8.8465,8.8246,8.8319,31600.0
2012-03-26 15:30:00,12.14,12.14,12.08,12.11,91200.0,8.8319,8.8319,8.7883,8.8101,91200.0
2012-03-27 09:30:00,12.1,12.2,12.06,12.18,26100.0,8.8028,8.8756,8.7737,8.861,26100.0
2012-03-27 10:00:00,12.17,12.22,12.12,12.18,38800.0,8.8537,8.8901,8.8174,8.861,38800.0
2012-03-27 10:30:00,12.2,12.21,12.09,12.09,20700.0,8.8756,8.8828,8.7955,8.7955,20700.0
2012-03-27 11:00:00,12.09,12.1,12.05,12.05,23400.0,8.7955,8.8028,8.7664,8.7664,23400.0
2012-03-27 11:30:00,12.05,12.1,12.03,12.08,12900.0,8.7664,8.8028,8.7519,8.7883,12900.0
2012-03-27 12:00:00,12.09,12.1,12.07,12.08,17900.0,8.7955,8.8028,8.781,8.7883,17900.0
2012-03-27 12:30:00,12.08,12.11,12.06,12.11,12400.0,8.7883,8.8101,8.7737,8.8101,12400.0
2012-03-27 13:00:00,12.1,12.11,12.08,12.11,13500.0,8.8028,8.8101,8.7883,8.8101,13500.0
2012-03-27 13:30:00,12.1,12.13,12.09,12.12,12200.0,8.8028,8.8246,8.7955,8.8174,12200.0
2012-03-27 14:00:00,12.12,12.19,12.12,12.19,28400.0,8.8174,8.8683,8.8174,8.8683,28400.0
2012-03-27 14:30:00,12.18,12.18,12.15,12.17,21400.0,8.861,8.861,8.8392,8.8537,21400.0
2012-03-27 15:00:00,12.17,12.17,12.12,12.13,23300.0,8.8537,8.8537,8.8174,8.8246,23300.0
2012-03-27 15:30:00,12.14,12.16,12.07,12.08,67000.0,8.8319,8.8465,8.781,8.7883,67000.0
2012-03-28 09:30:00,12.12,12.12,11.94,12.0,25000.0,8.8174,8.8174,8.6864,8.7301,25000.0
2012-03-28 10:00:00,12.04,12.07,12.0,12.05,15500.0,8.7592,8.781,8.7301,8.7664,15500.0
2012-03-28 10:30:00,12.06,12.07,11.96,12.06,26500.0,8.7737,8.781,8.701,8.7737,26500.0
2012-03-28 11:00:00,12.06,12.08,12.03,12.05,12200.0,8.7737,8.7883,8.7519,8.7664,12200.0
2012-03-28 11:30:00,12.06,12.06,11.94,11.99,19800.0,8.7737,8.7737,8.6864,8.7228,19800.0
2012-03-28 12:00:00,11.98,12.02,11.96,12.0,17500.0,8.7155,8.7446,8.701,8.7301,17500.0
2012-03-28 12:30:00,12.0,12.02,11.96,11.98,13800.0,8.7301,8.7446,8.701,8.7155,13800.0
2012-03-28 13:00:00,11.97,12.0,11.97,11.98,11200.0,8.7082,8.7301,8.7082,8.7155,11200.0
2012-03-28 13:30:00,11.98,12.03,11.96,12.03,19700.0,8.7155,8.7519,8.701,8.7519,19700.0
2012-03-28 14:00:00,12.02,12.03,11.96,12.02,33300.0,8.7446,8.7519,8.701,8.7446,33300.0
2012-03-28 14:30:00,12.03,12.1,12.02,12.08,12400.0,8.7519,8.8028,8.7446,8.7883,12400.0
2012-03-28 15:00:00,12.09,12.13,12.09,12.1,12900.0,8.7955,8.8246,8.7955,8.8028,12900.0
2012-03-28 15:30:00,12.09,12.15,12.08,12.14,73100.0,8.7955,8.8392,8.7883,8.8319,73100.0
2012-03-29 09:30:00,12.04,12.1,11.99,12.04,13700.0,8.7592,8.8028,8.7228,8.7592,13700.0
2012-03-29 10:00:00,12.03,12.06,11.96,11.96,12100.0,8.7519,8.7737,8.701,8.701,12100.0
2012-03-29 10:30:00,11.94,11.98,11.93,11.96,15700.0,8.6864,8.7155,8.6791,8.701,15700.0
2012-03-29 11:00:00,11.95,12.01,11.94,11.97,27200.0,8.6937,8.7373,8.6864,8.7082,27200.0
2012-03-29 11:30:00,11.96,11.97,11.93,11.95,8400.0,8.701,8.7082,8.6791,8.6937,8400.0
2012-03-29 12:00:00,11.94,11.99,11.94,11.95,7300.0,8.6864,8.7228,8.6864,8.6937,7300.0
2012-03-29 12:30:00,11.95,12.02,11.92,12.02,7800.0,8.6937,8.7446,8.6719,8.7446,7800.0
2012-03-29 13:00:00,12.01,12.05,11.99,12.04,8300.0,8.7373,8.7664,8.7228,8.7592,8300.0
2012-03-29 13:30:00,12.05,12.05,11.99,12.02,22100.0,8.7664,8.7664,8.7228,8.7446,22100.0
2012-03-29 14:00:00,12.02,12.03,11.98,12.0,24200.0,8.7446,8.7519,8.7155,8.7301,24200.0
2012-03-29 14:30:00,12.0,12.02,11.99,12.01,32200.0,8.7301,8.7446,8.7228,8.7373,32200.0
2012-03-29 15:00:00,12.0,12.1,11.99,12.08,40800.0,8.7301,8.8028,8.7228,8.7883,40800.0
2012-03-29 15:30:00,12.09,12.17,12.08,12.13,61000.0,8.7955,8.8537,8.7883,8.8246,61000.0
2012-03-30 09:30:00,12.24,12.25,12.19,12.23,15400.0,8.9047,8.9119,8.8683,8.8974,15400.0
2012-03-30 10:00:00,12.21,12.25,12.17,12.17,11900.0,8.8828,8.9119,8.8537,8.8537,11900.0
2012-03-30 10:30:00,12.18,12.2,12.12,12.17,7800.0,8.861,8.8756,8.8174,8.8537,7800.0
2012-03-30 11:00:00,12.17,12.28,12.17,12.28,14700.0,8.8537,8.9338,8.8537,8.9338,14700.0
2012-03-30 11:30:00,12.28,12.3,12.26,12.29,12700.0,8.9338,8.9483,8.9192,8.941,12700.0
2012-03-30 12:00:00,12.29,12.29,12.23,12.26,13500.0,8.941,8.941,8.8974,8.9192,13500.0
2012-03-30 12:30:00,12.26,12.3,12.26,12.28,11500.0,8.9192,8.9483,8.9192,8.9338,11500.0
2012-03-30 13:00:00,12.28,12.34,12.28,12.34,15200.0,8.9338,8.9774,8.9338,8.9774,15200.0
2012-03-30 13:30:00,12.35,12.38,12.35,12.38,17300.0,8.9847,9.0065,8.9847,9.0065,17300.0
2012-03-30 14:00:00,12.39,12.39,12.36,12.38,33500.0,9.0138,9.0138,8.992,9.0065,33500.0
2012-03-30 14:30:00,12.39,12.39,12.32,12.33,23000.0,9.0138,9.0138,8.9629,8.9701,23000.0
2012-03-30 15:00:00,12.34,12.37,12.32,12.37,45000.0,8.9774,8.9992,8.9629,8.9992,45000.0
2012-03-30 15:30:00,12.36,12.38,12.34,12.35,195500.0,8.992,9.0065,8.9774,8.9847,195500.0
2012-04-02 09:30:00,12.3,12.34,12.23,12.29,34400.0,8.9483,8.9774,8.8974,8.941,34400.0
2012-04-02 10:00:00,12.31,12.49,12.3,12.48,40900.0,8.9556,9.0865,8.9483,9.0793,40900.0
2012-04-02 10:30:00,12.48,12.5,12.43,12.45,32100.0,9.0793,9.0938,9.0429,9.0574,32100.0
2012-04-02 11:00:00,12.46,12.51,12.45,12.49,42500.0,9.0647,9.1011,9.0574,9.0865,42500.0
2012-04-02 11:30:00,12.49,12.52,12.48,12.49,30900.0,9.0865,9.1084,9.0793,9.0865,30900.0
2012-04-02 12:00:00,12.49,12.51,12.48,12.5,19100.0,9.0865,9.1011,9.0793,9.0938,19100.0
2012-04-02 12:30:00,12.5,12.5,12.47,12.5,18900.0,9.0938,9.0938,9.072,9.0938,18900.0
2012-04-02 13:00:00,12.49,12.52,12.48,12.51,24400.0,9.0865,9.1084,9.0793,9.1011,24400.0
2012-04-02 13:30:00,12.51,12.56,12.5,12.51,81400.0,9.1011,9.1375,9.0938,9.1011,81400.0
2012-04-02 14:00:00,12.51,12.51,12.48,12.51,18500.0,9.1011,9.1011,9.0793,9.1011,18500.0
2012-04-02 14:30:00,12.51,12.52,12.48,12.51,27700.0,9.1011,9.1084,9.0793,9.1011,27700.0
2012-04-02 15:00:00,12.51,12.52,12.48,12.5,35000.0,9.1011,9.1084,9.0793,9.0938,35000.0
2012-04-02 15:30:00,12.5,12.52,12.47,12.5,171200.0,9.0938,9.1084,9.072,9.0938,171200.0
2012-04-03 09:30:00,12.51,12.58,12.48,12.55,28900.0,9.1011,9.152,9.0793,9.1302,28900.0
2012-04-03 10:00:00,12.55,12.58,12.51,12.57,45400.0,9.1302,9.152,9.1011,9.1447,45400.0
2012-04-03 10:30:00,12.56,12.59,12.55,12.55,21900.0,9.1375,9.1593,9.1302,9.1302,21900.0
2012-04-03 11:00:00,12.56,12.56,12.44,12.45,24600.0,9.1375,9.1375,9.0502,9.0574,24600.0
2012-04-03 11:30:00,12.45,12.51,12.43,12.51,6500.0,9.0574,9.1011,9.0429,9.1011,6500.0
2012-04-03 12:00:00,12.5,12.51,12.47,12.51,9600.0,9.0938,9.1011,9.072,9.1011,9600.0
2012-04-03 12:30:00,12.5,12.51,12.48,12.5,10900.0,9.0938,9.1011,9.0793,9.0938,10900.0
2012-04-03 13:00:00,12.5,12.52,12.49,12.52,24900.0,9.0938,9.1084,9.0865,9.1084,24900.0
2012-04-03 13:30:00,12.52,12.54,12.51,12.53,10600.0,9.1084,9.1229,9.1011,9.1156,10600.0
2012-04-03 14:00:00,12.53,12.54,12.41,12.41,32100.0,9.1156,9.1229,9.0283,9.0283,32100.0
2012-04-03 14:30:00,12.41,12.46,12.4,12.42,21300.0,9.0283,9.0647,9.0211,9.0356,21300.0
2012-04-03 15:00:00,12.42,12.48,12.39,12.4,25600.0,9.0356,9.0793,9.0138,9.0211,25600.0
2012-04-03 15:30:00,12.4,12.45,12.37,12.44,43300.0,9.0211,9.0574,8.9992,9.0502,43300.0
2012-04-04 09:30:00,12.29,12.34,12.26,12.29,11300.0,8.941,8.9774,8.9192,8.941,11300.0
2012-04-04 10:00:00,12.31,12.31,12.18,12.2,19500.0,8.9556,8.9556,8.861,8.8756,19500.0
2012-04-04 10:30:00,12.18,12.26,12.13,12.13,26900.0,8.861,8.9192,8.8246,8.8246,26900.0
2012-04-04 11:00:00,12.15,12.2,12.15,12.18,12000.0,8.8392,8.8756,8.8392,8.861,12000.0
2012-04-04 11:30:00,12.18,12.23,12.18,12.2,5100.0,8.861,8.8974,8.861,8.8756,5100.0
2012-04-04 12:00:00,12.21,12.21,12.19,12.19,8200.0,8.8828,8.8828,8.8683,8.8683,8200.0
2012-04-04 12:30:00,12.19,12.2,12.16,12.16,7900.0,8.8683,8.8756,8.8465,8.8465,7900.0
2012-04-04 13:00:00,12.16,12.2,12.15,12.17,18300.0,8.8465,8.8756,8.8392,8.8537,18300.0
2012-04-04 13:30:00,12.17,12.22,12.16,12.22,12800.0,8.8537,8.8901,8.8465,8.8901,12800.0
2012-04-04 14:00:00,12.21,12.22,12.18,12.19,23900.0,8.8828,8.8901,8.861,8.8683,23900.0
2012-04-04 14:30:00,12.18,12.21,12.17,12.19,15100.0,8.861,8.8828,8.8537,8.8683,15100.0
2012-04-04 15:00:00,12.18,12.22,12.16,12.21,15800.0,8.861,8.8901,8.8465,8.8828,15800.0
2012-04-04 15:30:00,12.2,12.22,12.15,12.17,60400.0,8.8756,8.8901,8.8392,8.8537,60400.0
2012-04-05 09:30:00,12.06,12.14,12.0,12.09,26100.0,8.7737,8.8319,8.7301,8.7955,26100.0
2012-04-05 10:00:00,12.08,12.16,12.08,12.1,15500.0,8.7883,8.8465,8.7883,8.8028,15500.0
2012-04-05 10:30:00,12.1,12.16,12.09,12.15,11800.0,8.8028,8.8465,8.7955,8.8392,11800.0
2012-04-05 11:00:00,12.15,12.17,12.12,12.13,22100.0,8.8392,8.8537,8.8174,8.8246,22100.0
2012-04-05 11:30:00,12.12,12.13,12.09,12.12,14600.0,8.8174,8.8246,8.7955,8.8174,14600.0
2012-04-05 12:00:00,12.12,12.19,12.11,12.14,39800.0,8.8174,8.8683,8.8101,8.8319,39800.0
2012-04-05 12:30:00,12.14,12.14,12.12,12.13,3800.0,8.8319,8.8319,8.8174,8.8246,3800.0
2012-04-05 13:00:00,12.13,12.15,12.13,12.15,11500.0,8.8246,8.8392,8.8246,8.8392,11500.0
2012-04-05 13:30:00,12.14,12.15,12.06,12.08,16400.0,8.8319,8.8392,8.7737,8.7883,16400.0
2012-04-05 14:00:00,12.09,12.1,12.06,12.09,39700.0,8.7955,8.8028,8.7737,8.7955,39700.0
2012-04-05 14:30:00,12.08,12.12,12.08,12.12,32500.0,8.7883,8.8174,8.7883,8.8174,32500.0
2012-04-05 15:00:00,12.11,12.14,12.11,12.12,51400.0,8.8101,8.8319,8.8101,8.8174,51400.0
2012-04-05 15:30:00,12.12,12.14,12.11,12.14,47100.0,8.8174,8.8319,8.8101,8.8319,47100.0
2012-04-09 09:30:00,11.87,11.95,11.83,11.91,32200.0,8.6355,8.6937,8.6064,8.6646,32200.0
2012-04-09 10:00:00,11.91,11.94,11.85,11.86,42400.0,8.6646,8.6864,8.6209,8.6282,42400.0
2012-04-09 10:30:00,11.86,11.88,11.81,11.88,16900.0,8.6282,8.6428,8.5918,8.6428,16900.0
2012-04-09 11:00:00,11.87,11.88,11.81,11.83,28300.0,8.6355,8.6428,8.5918,8.6064,28300.0
2012-04-09 11:30:00,11.83,11.88,11.81,11.85,24900.0,8.6064,8.6428,8.5918,8.6209,24900.0
2012-04-09 12:00:00,11.86,11.86,11.81,11.86,29400.0,8.6282,8.6282,8.5918,8.6282,29400.0
2012-04-09 12:30:00,11.85,11.89,11.82,11.86,69500.0,8.6209,8.65,8.5991,8.6282,69500.0
2012-04-09 13:00:00,11.85,11.88,11.84,11.87,13600.0,8.6209,8.6428,8.6137,8.6355,13600.0
2012-04-09 13:30:00,11.86,11.91,11.86,11.91,9800.0,8.6282,8.6646,8.6282,8.6646,9800.0
2012-04-09 14:00:00,11.91,11.91,11.87,11.89,29000.0,8.6646,8.6646,8.6355,8.65,29000.0
2012-04-09 14:30:00,11.88,11.93,11.88,11.92,32700.0,8.6428,8.6791,8.6428,8.6719,32700.0
2012-04-09 15:00:00,11.92,11.95,11.91,11.92,18900.0,8.6719,8.6937,8.6646,8.6719,18900.0
2012-04-09 15:30:00,11.91,11.93,11.86,11.88,81100.0,8.6646,8.6791,8.6282,8.6428,81100.0
2012-04-10 09:30:00,11.87,11.94,11.79,11.84,129300.0,8.6355,8.6864,8.5773,8.6137,129300.0
2012-04-10 10:00:00,11.84,11.85,11.75,11.78,42200.0,8.6137,8.6209,8.5482,8.57,42200.0
2012-04-10 10:30:00,11.77,11.81,11.71,11.72,50100.0,8.5627,8.5918,8.5191,8.5263,50100.0
2012-04-10 11:00:00,11.73,11.75,11.67,11.69,88000.0,8.5336,8.5482,8.49,8.5045,88000.0
2012-04-10 11:30:00,11.69,11.7,11.62,11.68,53100.0,8.5045,8.5118,8.4536,8.4972,53100.0
2012-04-10 12:00:00,11.68,11.68,11.59,11.64,50500.0,8.4972,8.4972,8.4318,8.4681,50500.0
2012-04-10 12:30:00,11.64,11.66,11.63,11.64,20300.0,8.4681,8.4827,8.4609,8.4681,20300.0
2012-04-10 13:00:00,11.65,11.65,11.55,11.57,68600.0,8.4754,8.4754,8.4027,8.4172,68600.0
2012-04-10 13:30:00,11.57,11.65,11.57,11.6,86700.0,8.4172,8.4754,8.4172,8.439,86700.0
2012-04-10 14:00:00,11.59,11.6,11.5,11.51,50600.0,8.4318,8.439,8.3663,8.3736,50600.0
2012-04-10 14:30:00,11.53,11.53,11.48,11.51,42200.0,8.3881,8.3881,8.3517,8.3736,42200.0
2012-04-10 15:00:00,11.5,11.51,11.46,11.5,51300.0,8.3663,8.3736,8.3372,8.3663,51300.0
2012-04-10 15:30:00,11.49,11.5,11.47,11.49,144500.0,8.359,8.3663,8.3445,8.359,144500.0
2012-04-11 09:30:00,11.66,11.66,11.5,11.51,19200.0,8.4827,8.4827,8.3663,8.3736,19200.0
2012-04-11 10:00:00,11.53,11.62,11.53,11.61,35700.0,8.3881,8.4536,8.3881,8.4463,35700.0
2012-04-11 10:30:00,11.62,11.64,11.61,11.61,11200.0,8.4536,8.4681,8.4463,8.4463,11200.0
2012-04-11 11:00:00,11.61,11.61,11.57,11.58,8600.0,8.4463,8.4463,8.4172,8.4245,8600.0
2012-04-11 11:30:00,11.58,11.6,11.56,11.57,28900.0,8.4245,8.439,8.4099,8.4172,28900.0
2012-04-11 12:00:00,11.58,11.65,11.56,11.63,93800.0,8.4245,8.4754,8.4099,8.4609,93800.0
2012-04-11 12:30:00,11.64,11.67,11.6,11.67,39000.0,8.4681,8.49,8.439,8.49,39000.0
2012-04-11 13:00:00,11.67,11.71,11.65,11.7,42700.0,8.49,8.5191,8.4754,8.5118,42700.0
2012-04-11 13:30:00,11.7,11.73,11.68,11.71,28200.0,8.5118,8.5336,8.4972,8.5191,28200.0
2012-04-11 14:00:00,11.71,11.72,11.69,11.71,20900.0,8.5191,8.5263,8.5045,8.5191,20900.0
2012-04-11 14:30:00,11.7,11.7,11.65,11.67,18200.0,8.5118,8.5118,8.4754,8.49,18200.0
2012-04-11 15:00:00,11.67,11.68,11.64,11.66,21500.0,8.49,8.4972,8.4681,8.4827,21500.0
2012-04-11 15:30:00,11.66,11.71,11.65,11.7,84400.0,8.4827,8.5191,8.4754,8.5118,84400.0
2012-04-12 09:30:00,11.71,11.82,11.66,11.79,15700.0,8.5191,8.5991,8.4827,8.5773,15700.0
2012-04-12 10:00:00,11.78,11.79,11.68,11.71,12700.0,8.57,8.5773,8.4972,8.5191,12700.0
2012-04-12 10:30:00,11.73,11.81,11.73,11.78,10100.0,8.5336,8.5918,8.5336,8.57,10100.0
2012-04-12 11:00:00,11.78,11.85,11.78,11.84,15900.0,8.57,8.6209,8.57,8.6137,15900.0
2012-04-12 11:30:00,11.85,11.91,11.83,11.89,18200.0,8.6209,8.6646,8.6064,8.65,18200.0
2012-04-12 12:00:00,11.89,11.94,11.88,11.93,20300.0,8.65,8.6864,8.6428,8.6791,20300.0
2012-04-12 12:30:00,11.93,11.97,11.92,11.95,12900.0,8.6791,8.7082,8.6719,8.6937,12900.0
2012-04-12 13:00:00,11.94,11.97,11.94,11.96,4700.0,8.6864,8.7082,8.6864,8.701,4700.0
2012-04-12 13:30:00,11.96,11.98,11.91,11.93,16300.0,8.701,8.7155,8.6646,8.6791,16300.0
2012-04-12 14:00:00,11.94,11.96,11.91,11.96,11400.0,8.6864,8.701,8.6646,8.701,11400.0
2012-04-12 14:30:00,11.96,12.0,11.95,12.0,10900.0,8.701,8.7301,8.6937,8.7301,10900.0
2012-04-12 15:00:00,11.99,12.0,11.94,11.94,18500.0,8.7228,8.7301,8.6864,8.6864,18500.0
2012-04-12 15:30:00,11.94,12.0,11.94,11.96,108300.0,8.6864,8.7301,8.6864,8.701,108300.0
2012-04-13 09:30:00,11.88,11.91,11.72,11.72,23000.0,8.6428,8.6646,8.5263,8.5263,23000.0
2012-04-13 10:00:00,11.72,11.78,11.7,11.76,28200.0,8.5263,8.57,8.5118,8.5555,28200.0
2012-04-13 10:30:00,11.75,11.75,11.71,11.74,17800.0,8.5482,8.5482,8.5191,8.5409,17800.0
2012-04-13 11:00:00,11.74,11.79,11.74,11.79,16600.0,8.5409,8.5773,8.5409,8.5773,16600.0
2012-04-13 11:30:00,11.78,11.81,11.75,11.79,12700.0,8.57,8.5918,8.5482,8.5773,12700.0
2012-04-13 12:00:00,11.79,11.81,11.77,11.8,28000.0,8.5773,8.5918,8.5627,8.5846,28000.0
2012-04-13 12:30:00,11.81,11.85,11.79,11.82,401600.0,8.5918,8.6209,8.5773,8.5991,401600.0
2012-04-13 13:00:00,11.82,11.85,11.82,11.83,13400.0,8.5991,8.6209,8.5991,8.6064,13400.0
2012-04-13 13:30:00,11.84,11.93,11.84,11.89,22500.0,8.6137,8.6791,8.6137,8.65,22500.0
2012-04-13 14:00:00,11.9,11.94,11.86,11.9,51600.0,8.6573,8.6864,8.6282,8.6573,51600.0
2012-04-13 14:30:00,11.9,11.95,11.89,11.94,41600.0,8.6573,8.6937,8.65,8.6864,41600.0
2012-04-13 15:00:00,11.94,11.96,11.91,11.93,34600.0,8.6864,8.701,8.6646,8.6791,34600.0
2012-04-13 15:30:00,11.94,11.96,11.9,11.96,164800.0,8.6864,8.701,8.6573,8.701,164800.0
2012-04-16 09:30:00,12.04,12.1,11.99,12.0,24000.0,8.7592,8.8028,8.7228,8.7301,24000.0
2012-04-16 10:00:00,11.99,12.01,11.9,11.95,29300.0,8.7228,8.7373,8.6573,8.6937,29300.0
2012-04-16 10:30:00,11.96,12.04,11.93,12.03,21800.0,8.701,8.7592,8.6791,8.7519,21800.0
2012-04-16 11:00:00,12.02,12.09,12.02,12.07,23000.0,8.7446,8.7955,8.7446,8.781,23000.0
2012-04-16 11:30:00,12.08,12.11,12.05,12.11,13000.0,8.7883,8.8101,8.7664,8.8101,13000.0
2012-04-16 12:00:00,12.1,12.14,12.07,12.13,14100.0,8.8028,8.8319,8.781,8.8246,14100.0
2012-04-16 12:30:00,12.13,12.19,12.1,12.19,13400.0,8.8246,8.8683,8.8028,8.8683,13400.0
2012-04-16 13:00:00,12.19,12.2,12.14,12.17,22300.0,8.8683,8.8756,8.8319,8.8537,22300.0
2012-04-16 13:30:00,12.17,12.24,12.16,12.23,23500.0,8.8537,8.9047,8.8465,8.8974,23500.0
2012-04-16 14:00:00,12.23,12.24,12.08,12.08,34100.0,8.8974,8.9047,8.7883,8.7883,34100.0
2012-04-16 14:30:00,12.08,12.13,12.08,12.11,32300.0,8.7883,8.8246,8.7883,8.8101,32300.0
2012-04-16 15:00:00,12.11,12.11,12.04,12.06,24800.0,8.8101,8.8101,8.7592,8.7737,24800.0
2012-04-16 15:30:00,12.06,12.13,12.05,12.13,133600.0,8.7737,8.8246,8.7664,8.8246,133600.0
2012-04-17 09:30:00,12.23,12.23,12.16,12.19,36900.0,8.8974,8.8974,8.8465,8.8683,36900.0
2012-04-17 10:00:00,12.17,12.24,12.12,12.24,26400.0,8.8537,8.9047,8.8174,8.9047,26400.0
2012-04-17 10:30:00,12.24,12.29,12.22,12.29,50000.0,8.9047,8.941,8.8901,8.941,50000.0
2012-04-17 11:00:00,12.29,12.35,12.28,12.29,35200.0,8.941,8.9847,8.9338,8.941,35200.0
2012-04-17 11:30:00,12.29,12.34,12.29,12.33,13900.0,8.941,8.9774,8.941,8.9701,13900.0
2012-04-17 12:00:00,12.33,12.38,12.33,12.38,16700.0,8.9701,9.0065,8.9701,9.0065,16700.0
2012-04-17 12:30:00,12.38,12.41,12.38,12.41,17100.0,9.0065,9.0283,9.0065,9.0283,17100.0
2012-04-17 13:00:00,12.41,12.44,12.4,12.44,18700.0,9.0283,9.0502,9.0211,9.0502,18700.0
2012-04-17 13:30:00,12.44,12.51,12.43,12.51,38700.0,9.0502,9.1011,9.0429,9.1011,38700.0
2012-04-17 14:00:00,12.51,12.52,12.44,12.45,50700.0,9.1011,9.1084,9.0502,9.0574,50700.0
2012-04-17 14:30:00,12.45,12.46,12.4,12.4,18100.0,9.0574,9.0647,9.0211,9.0211,18100.0
2012-04-17 15:00:00,12.41,12.44,12.39,12.44,24200.0,9.0283,9.0502,9.0138,9.0502,24200.0
2012-04-17 15:30:00,12.44,12.46,12.34,12.34,125100.0,9.0502,9.0647,8.9774,8.9774,125100.0
2012-04-18 09:30:00,12.3,12.31,12.21,12.29,23100.0,8.9483,8.9556,8.8828,8.941,23100.0
2012-04-18 10:00:00,12.28,12.31,12.19,12.2,17600.0,8.9338,8.9556,8.8683,8.8756,17600.0
2012-04-18 10:30:00,12.19,12.24,12.17,12.21,13700.0,8.8683,8.9047,8.8537,8.8828,13700.0
2012-04-18 11:00:00,12.22,12.22,12.08,12.11,31500.0,8.8901,8.8901,8.7883,8.8101,31500.0
2012-04-18 11:30:00,12.1,12.21,12.08,12.21,24700.0,8.8028,8.8828,8.7883,8.8828,24700.0
2012-04-18 12:00:00,12.21,12.26,12.2,12.24,22100.0,8.8828,8.9192,8.8756,8.9047,22100.0
2012-04-18 12:30:00,12.24,12.3,12.22,12.29,9600.0,8.9047,8.9483,8.8901,8.941,9600.0
2012-04-18 13:00:00,12.29,12.31,12.28,12.28,11900.0,8.941,8.9556,8.9338,8.9338,11900.0
2012-04-18 13:30:00,12.28,12.28,12.21,12.22,15800.0,8.9338,8.9338,8.8828,8.8901,15800.0
2012-04-18 14:00:00,12.22,12.29,12.22,12.27,20700.0,8.8901,8.941,8.8901,8.9265,20700.0
2012-04-18 14:30:00,12.28,12.3,12.27,12.28,16600.0,8.9338,8.9483,8.9265,8.9338,16600.0
2012-04-18 15:00:00,12.28,12.3,12.21,12.22,22700.0,8.9338,8.9483,8.8828,8.8901,22700.0
2012-04-18 15:30:00,12.22,12.24,12.19,12.19,70600.0,8.8901,8.9047,8.8683,8.8683,70600.0
2012-04-19 09:30:00,12.19,12.27,12.09,12.27,21100.0,8.8683,8.9265,8.7955,8.9265,21100.0
2012-04-19 10:00:00,12.25,12.26,12.08,12.15,25200.0,8.9119,8.9192,8.7883,8.8392,25200.0
2012-04-19 10:30:00,12.15,12.31,12.15,12.29,14300.0,8.8392,8.9556,8.8392,8.941,14300.0
2012-04-19 11:00:00,12.28,12.31,12.2,12.21,20600.0,8.9338,8.9556,8.8756,8.8828,20600.0
2012-04-19 11:30:00,12.19,12.22,12.16,12.2,40100.0,8.8683,8.8901,8.8465,8.8756,40100.0
2012-04-19 12:00:00,12.19,12.19,12.06,12.06,18700.0,8.8683,8.8683,8.7737,8.7737,18700.0
2012-04-19 12:30:00,12.07,12.11,12.05,12.1,24400.0,8.781,8.8101,8.7664,8.8028,24400.0
2012-04-19 13:00:00,12.1,12.14,12.06,12.11,21100.0,8.8028,8.8319,8.7737,8.8101,21100.0
2012-04-19 13:30:00,12.11,12.14,12.04,12.04,17800.0,8.8101,8.8319,8.7592,8.7592,17800.0
2012-04-19 14:00:00,12.05,12.08,12.03,12.04,29400.0,8.7664,8.7883,8.7519,8.7592,29400.0
2012-04-19 14:30:00,12.04,12.05,11.96,12.0,30000.0,8.7592,8.7664,8.701,8.7301,30000.0
2012-04-19 15:00:00,12.0,12.04,11.99,12.04,27000.0,8.7301,8.7592,8.7228,8.7592,27000.0
2012-04-19 15:30:00,12.04,12.09,12.02,12.06,52500.0,8.7592,8.7955,8.7446,8.7737,52500.0
2012-04-20 09:30:00,12.18,12.23,12.11,12.18,99200.0,8.861,8.8974,8.8101,8.861,99200.0
2012-04-20 10:00:00,12.2,12.27,12.17,12.27,15800.0,8.8756,8.9265,8.8537,8.9265,15800.0
2012-04-20 10:30:00,12.27,12.32,12.25,12.26,17000.0,8.9265,8.9629,8.9119,8.9192,17000.0
2012-04-20 11:00:00,12.27,12.27,12.24,12.24,19100.0,8.9265,8.9265,8.9047,8.9047,19100.0
2012-04-20 11:30:00,12.24,12.26,12.24,12.25,14800.0,8.9047,8.9192,8.9047,8.9119,14800.0
2012-04-20 12:00:00,12.26,12.26,12.23,12.24,5300.0,8.9192,8.9192,8.8974,8.9047,5300.0
2012-04-20 12:30:00,12.25,12.26,12.22,12.22,7100.0,8.9119,8.9192,8.8901,8.8901,7100.0
2012-04-20 13:00:00,12.22,12.24,12.2,12.21,21300.0,8.8901,8.9047,8.8756,8.8828,21300.0
2012-04-20 13:30:00,12.21,12.21,12.15,12.16,10800.0,8.8828,8.8828,8.8392,8.8465,10800.0
2012-04-20 14:00:00,12.16,12.17,12.11,12.16,16800.0,8.8465,8.8537,8.8101,8.8465,16800.0
2012-04-20 14:30:00,12.17,12.17,12.12,12.13,22800.0,8.8537,8.8537,8.8174,8.8246,22800.0
2012-04-20 15:00:00,12.13,12.14,12.1,12.12,25200.0,8.8246,8.8319,8.8028,8.8174,25200.0
2012-04-20 15:30:00,12.12,12.17,12.1,12.14,90900.0,8.8174,8.8537,8.8028,8.8319,90900.0
2012-04-23 09:30:00,11.96,11.96,11.82,11.85,24900.0,8.701,8.701,8.5991,8.6209,24900.0
2012-04-23 10:00:00,11.84,11.85,11.78,11.83,57800.0,8.6137,8.6209,8.57,8.6064,57800.0
2012-04-23 10:30:00,11.83,11.89,11.8,11.87,28600.0,8.6064,8.65,8.5846,8.6355,28600.0
2012-04-23 11:00:00,11.86,11.91,11.86,11.88,21100.0,8.6282,8.6646,8.6282,8.6428,21100.0
2012-04-23 11:30:00,11.88,11.89,11.85,11.89,21700.0,8.6428,8.65,8.6209,8.65,21700.0
2012-04-23 12:00:00,11.88,11.91,11.87,11.91,26000.0,8.6428,8.6646,8.6355,8.6646,26000.0
2012-04-23 12:30:00,11.91,11.92,11.89,11.89,18000.0,8.6646,8.6719,8.65,8.65,18000.0
2012-04-23 13:00:00,11.89,11.9,11.86,11.87,18300.0,8.65,8.6573,8.6282,8.6355,18300.0
2012-04-23 13:30:00,11.87,11.91,11.84,11.9,73100.0,8.6355,8.6646,8.6137,8.6573,73100.0
2012-04-23 14:00:00,11.91,11.94,11.87,11.92,33400.0,8.6646,8.6864,8.6355,8.6719,33400.0
2012-04-23 14:30:00,11.91,11.92,11.85,11.85,35400.0,8.6646,8.6719,8.6209,8.6209,35400.0
2012-04-23 15:00:00,11.86,11.87,11.81,11.82,45100.0,8.6282,8.6355,8.5918,8.5991,45100.0
2012-04-23 15:30:00,11.82,11.84,11.81,11.82,89000.0,8.5991,8.6137,8.5918,8.5991,89000.0
2012-04-24 09:30:00,11.8,11.89,11.8,11.88,24500.0,8.5846,8.65,8.5846,8.6428,24500.0
2012-04-24 10:00:00,11.89,11.95,11.88,11.94,32300.0,8.65,8.6937,8.6428,8.6864,32300.0
2012-04-24 10:30:00,11.94,11.96,11.92,11.93,31900.0,8.6864,8.701,8.6719,8.6791,31900.0
2012-04-24 11:00:00,11.92,11.97,11.92,11.95,30100.0,8.6719,8.7082,8.6719,8.6937,30100.0
2012-04-24 11:30:00,11.94,11.96,11.86,11.88,33000.0,8.6864,8.701,8.6282,8.6428,33000.0
2012-04-24 12:00:00,11.88,11.91,11.87,11.9,26300.0,8.6428,8.6646,8.6355,8.6573,26300.0
2012-04-24 12:30:00,11.9,11.91,11.83,11.83,44500.0,8.6573,8.6646,8.6064,8.6064,44500.0
2012-04-24 13:00:00,11.84,11.97,11.83,11.97,73500.0,8.6137,8.7082,8.6064,8.7082,73500.0
2012-04-24 13:30:00,11.96,12.04,11.96,11.99,30000.0,8.701,8.7592,8.701,8.7228,30000.0
2012-04-24 14:00:00,11.99,11.99,11.91,11.92,28700.0,8.7228,8.7228,8.6646,8.6719,28700.0
2012-04-24 14:30:00,11.94,12.01,11.94,12.01,38900.0,8.6864,8.7373,8.6864,8.7373,38900.0
2012-04-24 15:00:00,12.01,12.07,12.0,12.06,35800.0,8.7373,8.781,8.7301,8.7737,35800.0
2012-04-24 15:30:00,12.07,12.19,12.06,12.17,98800.0,8.781,8.8683,8.7737,8.8537,98800.0
2012-04-25 09:30:00,12.32,12.44,12.28,12.42,62200.0,8.9629,9.0502,8.9338,9.0356,62200.0
2012-04-25 10:00:00,12.41,12.43,12.34,12.34,69100.0,9.0283,9.0429,8.9774,8.9774,69100.0
2012-04-25 10:30:00,12.33,12.35,12.27,12.27,18700.0,8.9701,8.9847,8.9265,8.9265,18700.0
2012-04-25 11:00:00,12.26,12.27,12.2,12.22,13100.0,8.9192,8.9265,8.8756,8.8901,13100.0
2012-04-25 11:30:00,12.22,12.24,12.18,12.18,19900.0,8.8901,8.9047,8.861,8.861,19900.0
2012-04-25 12:00:00,12.18,12.23,12.18,12.21,22700.0,8.861,8.8974,8.861,8.8828,22700.0
2012-04-25 12:30:00,12.22,12.23,12.16,12.23,20600.0,8.8901,8.8974,8.8465,8.8974,20600.0
2012-04-25 13:00:00,12.22,12.29,12.22,12.24,16000.0,8.8901,8.941,8.8901,8.9047,16000.0
2012-04-25 13:30:00,12.24,12.29,12.24,12.28,17200.0,8.9047,8.941,8.9047,8.9338,17200.0
2012-04-25 14:00:00,12.26,12.31,12.23,12.29,22500.0,8.9192,8.9556,8.8974,8.941,22500.0
2012-04-25 14:30:00,12.29,12.32,12.25,12.31,18300.0,8.941,8.9629,8.9119,8.9556,18300.0
2012-04-25 15:00:00,12.31,12.31,12.23,12.23,21900.0,8.9556,8.9556,8.8974,8.8974,21900.0
2012-04-25 15:30:00,12.24,12.29,12.23,12.27,64600.0,8.9047,8.941,8.8974,8.9265,64600.0
2012-04-26 09:30:00,12.23,12.25,12.1,12.11,18400.0,8.8974,8.9119,8.8028,8.8101,18400.0
2012-04-26 10:00:00,12.13,12.26,12.13,12.23,26600.0,8.8246,8.9192,8.8246,8.8974,26600.0
2012-04-26 10:30:00,12.21,12.21,12.13,12.13,14400.0,8.8828,8.8828,8.8246,8.8246,14400.0
2012-04-26 11:00:00,12.12,12.15,12.1,12.15,16800.0,8.8174,8.8392,8.8028,8.8392,16800.0
2012-04-26 11:30:00,12.15,12.16,12.12,12.12,17000.0,8.8392,8.8465,8.8174,8.8174,17000.0
2012-04-26 12:00:00,12.12,12.19,12.12,12.19,16000.0,8.8174,8.8683,8.8174,8.8683,16000.0
2012-04-26 12:30:00,12.18,12.2,12.18,12.2,7200.0,8.861,8.8756,8.861,8.8756,7200.0
2012-04-26 13:00:00,12.2,12.23,12.2,12.21,12000.0,8.8756,8.8974,8.8756,8.8828,12000.0
2012-04-26 13:30:00,12.22,12.26,12.2,12.25,14200.0,8.8901,8.9192,8.8756,8.9119,14200.0
2012-04-26 14:00:00,12.25,12.29,12.24,12.29,18600.0,8.9119,8.941,8.9047,8.941,18600.0
2012-04-26 14:30:00,12.29,12.32,12.29,12.32,14100.0,8.941,8.9629,8.941,8.9629,14100.0
2012-04-26 15:00:00,12.32,12.39,12.32,12.38,15800.0,8.9629,9.0138,8.9629,9.0065,15800.0
2012-04-26 15:30:00,12.38,12.4,12.33,12.35,82000.0,9.0065,9.0211,8.9701,8.9847,82000.0
2012-04-27 09:30:00,12.47,12.47,12.26,12.32,47100.0,9.072,9.072,8.9192,8.9629,47100.0
2012-04-27 10:00:00,12.31,12.31,12.28,12.31,21300.0,8.9556,8.9556,8.9338,8.9556,21300.0
2012-04-27 10:30:00,12.3,12.43,12.3,12.43,10600.0,8.9483,9.0429,8.9483,9.0429,10600.0
2012-04-27 11:00:00,12.41,12.44,12.4,12.4,23900.0,9.0283,9.0502,9.0211,9.0211,23900.0
2012-04-27 11:30:00,12.39,12.42,12.37,12.4,19300.0,9.0138,9.0356,8.9992,9.0211,19300.0
2012-04-27 12:00:00,12.4,12.4,12.33,12.34,30400.0,9.0211,9.0211,8.9701,8.9774,30400.0
2012-04-27 12:30:00,12.33,12.34,12.24,12.25,51900.0,8.9701,8.9774,8.9047,8.9119,51900.0
2012-04-27 13:00:00,12.25,12.26,12.23,12.25,21000.0,8.9119,8.9192,8.8974,8.9119,21000.0
2012-04-27 13:30:00,12.25,12.27,12.23,12.25,74600.0,8.9119,8.9265,8.8974,8.9119,74600.0
2012-04-27 14:00:00,12.25,12.26,12.24,12.25,35100.0,8.9119,8.9192,8.9047,8.9119,35100.0
2012-04-27 14:30:00,12.25,12.26,12.24,12.25,74200.0,8.9119,8.9192,8.9047,8.9119,74200.0
2012-04-27 15:00:00,12.25,12.3,12.24,12.29,45500.0,8.9119,8.9483,8.9047,8.941,45500.0
2012-04-27 15:30:00,12.29,12.3,12.23,12.24,173100.0,8.941,8.9483,8.8974,8.9047,173100.0
2012-04-30 09:30:00,12.48,12.6,12.34,12.36,86600.0,9.0793,9.1666,8.9774,8.992,86600.0
2012-04-30 10:00:00,12.36,12.39,12.34,12.35,51100.0,8.992,9.0138,8.9774,8.9847,51100.0
2012-04-30 10:30:00,12.34,12.34,12.26,12.28,29400.0,8.9774,8.9774,8.9192,8.9338,29400.0
2012-04-30 11:00:00,12.28,12.28,12.2,12.21,41000.0,8.9338,8.9338,8.8756,8.8828,41000.0
2012-04-30 11:30:00,12.21,12.27,12.19,12.26,57400.0,8.8828,8.9265,8.8683,8.9192,57400.0
2012-04-30 12:00:00,12.25,12.27,12.23,12.25,36100.0,8.9119,8.9265,8.8974,8.9119,36100.0
2012-04-30 12:30:00,12.25,12.26,12.22,12.23,22800.0,8.9119,8.9192,8.8901,8.8974,22800.0
2012-04-30 13:00:00,12.24,12.24,12.21,12.22,30900.0,8.9047,8.9047,8.8828,8.8901,30900.0
2012-04-30 13:30:00,12.22,12.22,12.18,12.2,17500.0,8.8901,8.8901,8.861,8.8756,17500.0
2012-04-30 14:00:00,12.2,12.25,12.2,12.24,33700.0,8.8756,8.9119,8.8756,8.9047,33700.0
2012-04-30 14:30:00,12.24,12.27,12.23,12.27,25100.0,8.9047,8.9265,8.8974,8.9265,25100.0
2012-04-30 15:00:00,12.27,12.34,12.26,12.34,31000.0,8.9265,8.9774,8.9192,8.9774,31000.0
2012-04-30 15:30:00,12.34,12.36,12.31,12.34,176200.0,8.9774,8.992,8.9556,8.9774,176200.0
2012-05-01 09:30:00,12.37,12.4,12.29,12.32,254200.0,8.9992,9.0211,8.941,8.9629,254200.0
2012-05-01 10:00:00,12.34,12.55,12.33,12.54,161700.0,8.9774,9.1302,8.9701,9.1229,161700.0
2012-05-01 10:30:00,12.54,12.59,12.54,12.57,113700.0,9.1229,9.1593,9.1229,9.1447,113700.0
2012-05-01 11:00:00,12.58,12.6,12.51,12.6,98700.0,9.152,9.1666,9.1011,9.1666,98700.0
2012-05-01 11:30:00,12.6,12.7,12.58,12.7,90000.0,9.1666,9.2393,9.152,9.2393,90000.0
2012-05-01 12:00:00,12.7,12.74,12.68,12.74,27300.0,9.2393,9.2684,9.2248,9.2684,27300.0
2012-05-01 12:30:00,12.73,12.73,12.64,12.67,37900.0,9.2611,9.2611,9.1957,9.2175,37900.0
2012-05-01 13:00:00,12.66,12.7,12.65,12.7,19000.0,9.2102,9.2393,9.2029,9.2393,19000.0
2012-05-01 13:30:00,12.7,12.72,12.68,12.7,20700.0,9.2393,9.2539,9.2248,9.2393,20700.0
2012-05-01 14:00:00,12.69,12.7,12.64,12.66,25600.0,9.232,9.2393,9.1957,9.2102,25600.0
2012-05-01 14:30:00,12.68,12.72,12.68,12.71,89400.0,9.2248,9.2539,9.2248,9.2466,89400.0
2012-05-01 15:00:00,12.72,12.76,12.71,12.74,97900.0,9.2539,9.283,9.2466,9.2684,97900.0
2012-05-01 15:30:00,12.76,12.76,12.65,12.66,224300.0,9.283,9.283,9.2029,9.2102,224300.0
2012-05-02 09:30:00,12.52,12.58,12.45,12.55,30400.0,9.1084,9.152,9.0574,9.1302,30400.0
2012-05-02 10:00:00,12.55,12.56,12.45,12.46,26300.0,9.1302,9.1375,9.0574,9.0647,26300.0
2012-05-02 10:30:00,12.46,12.53,12.43,12.49,19300.0,9.0647,9.1156,9.0429,9.0865,19300.0
2012-05-02 11:00:00,12.49,12.57,12.48,12.56,13000.0,9.0865,9.1447,9.0793,9.1375,13000.0
2012-05-02 11:30:00,12.56,12.66,12.56,12.6,36400.0,9.1375,9.2102,9.1375,9.1666,36400.0
2012-05-02 12:00:00,12.61,12.68,12.56,12.66,36800.0,9.1738,9.2248,9.1375,9.2102,36800.0
2012-05-02 12:30:00,12.66,12.68,12.61,12.64,28700.0,9.2102,9.2248,9.1738,9.1957,28700.0
2012-05-02 13:00:00,12.66,12.66,12.61,12.62,9800.0,9.2102,9.2102,9.1738,9.1811,9800.0
2012-05-02 13:30:00,12.62,12.72,12.62,12.72,368000.0,9.1811,9.2539,9.1811,9.2539,368000.0
2012-05-02 14:00:00,12.72,12.74,12.69,12.73,17900.0,9.2539,9.2684,9.232,9.2611,17900.0
2012-05-02 14:30:00,12.73,12.73,12.68,12.69,25300.0,9.2611,9.2611,9.2248,9.232,25300.0
2012-05-02 15:00:00,12.69,12.69,12.62,12.63,33700.0,9.232,9.232,9.1811,9.1884,33700.0
2012-05-02 15:30:00,12.63,12.73,12.63,12.73,159900.0,9.1884,9.2611,9.1884,9.2611,159900.0
2012-05-03 09:30:00,12.73,12.75,12.64,12.7,19200.0,9.2611,9.2757,9.1957,9.2393,19200.0
2012-05-03 10:00:00,12.67,12.68,12.58,12.61,21100.0,9.2175,9.2248,9.152,9.1738,21100.0
2012-05-03 10:30:00,12.62,12.65,12.58,12.64,23800.0,9.1811,9.2029,9.152,9.1957,23800.0
2012-05-03 11:00:00,12.65,12.72,12.64,12.72,21800.0,9.2029,9.2539,9.1957,9.2539,21800.0
2012-05-03 11:30:00,12.72,12.74,12.62,12.64,28500.0,9.2539,9.2684,9.1811,9.1957,28500.0
2012-05-03 12:00:00,12.64,12.64,12.59,12.62,13600.0,9.1957,9.1957,9.1593,9.1811,13600.0
2012-05-03 12:30:00,12.63,12.66,12.58,12.58,16900.0,9.1884,9.2102,9.152,9.152,16900.0
2012-05-03 13:00:00,12.58,12.6,12.54,12.6,21900.0,9.152,9.1666,9.1229,9.1666,21900.0
2012-05-03 13:30:00,12.59,12.59,12.47,12.52,39600.0,9.1593,9.1593,9.072,9.1084,39600.0
2012-05-03 14:00:00,12.52,12.56,12.51,12.54,27400.0,9.1084,9.1375,9.1011,9.1229,27400.0
2012-05-03 14:30:00,12.54,12.55,12.49,12.49,25300.0,9.1229,9.1302,9.0865,9.0865,25300.0
2012-05-03 15:00:00,12.5,12.51,12.46,12.49,31600.0,9.0938,9.1011,9.0647,9.0865,31600.0
2012-05-03 15:30:00,12.5,12.5,12.44,12.49,88000.0,9.0938,9.0938,9.0502,9.0865,88000.0
2012-05-04 09:30:00,12.44,12.44,12.31,12.38,20700.0,9.0502,9.0502,8.9556,9.0065,20700.0
2012-05-04 10:00:00,12.39,12.39,12.33,12.35,19600.0,9.0138,9.0138,8.9701,8.9847,19600.0
2012-05-04 10:30:00,12.34,12.35,12.27,12.28,21300.0,8.9774,8.9847,8.9265,8.9338,21300.0
2012-05-04 11:00:00,12.28,12.28,12.2,12.2,38800.0,8.9338,8.9338,8.8756,8.8756,38800.0
2012-05-04 11:30:00,12.19,12.2,12.12,12.15,20300.0,8.8683,8.8756,8.8174,8.8392,20300.0
2012-05-04 12:00:00,12.16,12.24,12.16,12.22,21100.0,8.8465,8.9047,8.8465,8.8901,21100.0
2012-05-04 12:30:00,12.23,12.23,12.2,12.22,19900.0,8.8974,8.8974,8.8756,8.8901,19900.0
2012-05-04 13:00:00,12.23,12.27,12.23,12.25,14600.0,8.8974,8.9265,8.8974,8.9119,14600.0
2012-05-04 13:30:00,12.25,12.29,12.25,12.29,31100.0,8.9119,8.941,8.9119,8.941,31100.0
2012-05-04 14:00:00,12.27,12.28,12.22,12.23,14700.0,8.9265,8.9338,8.8901,8.8974,14700.0
2012-05-04 14:30:00,12.22,12.23,12.17,12.2,32400.0,8.8901,8.8974,8.8537,8.8756,32400.0
2012-05-04 15:00:00,12.2,12.21,12.18,12.19,27800.0,8.8756,8.8828,8.861,8.8683,27800.0
2012-05-04 15:30:00,12.19,12.24,12.18,12.23,139300.0,8.8683,8.9047,8.861,8.8974,139300.0
2012-05-07 09:30:00,12.21,12.32,12.17,12.32,62600.0,8.8828,8.9629,8.8537,8.9629,62600.0
2012-05-07 10:00:00,12.32,12.33,12.22,12.22,35500.0,8.9629,8.9701,8.8901,8.8901,35500.0
2012-05-07 10:30:00,12.24,12.26,12.18,12.24,14000.0,8.9047,8.9192,8.861,8.9047,14000.0
2012-05-07 11:00:00,12.25,12.33,12.25,12.3,14500.0,8.9119,8.9701,8.9119,8.9483,14500.0
2012-05-07 11:30:00,12.31,12.32,12.27,12.28,11200.0,8.9556,8.9629,8.9265,8.9338,11200.0
2012-05-07 12:00:00,12.3,12.3,12.27,12.28,9600.0,8.9483,8.9483,8.9265,8.9338,9600.0
2012-05-07 12:30:00,12.28,12.33,12.28,12.33,14700.0,8.9338,8.9701,8.9338,8.9701,14700.0
2012-05-07 13:00:00,12.32,12.38,12.3,12.32,24700.0,8.9629,9.0065,8.9483,8.9629,24700.0
2012-05-07 13:30:00,12.31,12.36,12.3,12.34,18900.0,8.9556,8.992,8.9483,8.9774,18900.0
2012-05-07 14:00:00,12.33,12.34,12.3,12.33,11600.0,8.9701,8.9774,8.9483,8.9701,11600.0
2012-05-07 14:30:00,12.33,12.39,12.32,12.38,17400.0,8.9701,9.0138,8.9629,9.0065,17400.0
2012-05-07 15:00:00,12.38,12.39,12.32,12.32,50900.0,9.0065,9.0138,8.9629,8.9629,50900.0
2012-05-07 15:30:00,12.33,12.42,12.32,12.41,99400.0,8.9701,9.0356,8.9629,9.0283,99400.0
2012-05-08 09:30:00,12.33,12.41,12.3,12.4,14700.0,8.9701,9.0283,8.9483,9.0211,14700.0
2012-05-08 10:00:00,12.37,12.4,12.32,12.39,13700.0,8.9992,9.0211,8.9629,9.0138,13700.0
2012-05-08 10:30:00,12.38,12.38,12.33,12.35,37200.0,9.0065,9.0065,8.9701,8.9847,37200.0
2012-05-08 11:00:00,12.34,12.35,12.26,12.29,32400.0,8.9774,8.9847,8.9192,8.941,32400.0
2012-05-08 11:30:00,12.29,12.33,12.26,12.27,57900.0,8.941,8.9701,8.9192,8.9265,57900.0
2012-05-08 12:00:00,12.26,12.28,12.21,12.22,45500.0,8.9192,8.9338,8.8828,8.8901,45500.0
2012-05-08 12:30:00,12.21,12.29,12.17,12.2,187400.0,8.8828,8.941,8.8537,8.8756,187400.0
2012-05-08 13:00:00,12.2,12.24,12.19,12.2,27000.0,8.8756,8.9047,8.8683,8.8756,27000.0
2012-05-08 13:30:00,12.21,12.23,12.17,12.19,34600.0,8.8828,8.8974,8.8537,8.8683,34600.0
2012-05-08 14:00:00,12.2,12.2,12.13,12.18,90500.0,8.8756,8.8756,8.8246,8.861,90500.0
2012-05-08 14:30:00,12.18,12.24,12.17,12.22,33100.0,8.861,8.9047,8.8537,8.8901,33100.0
2012-05-08 15:00:00,12.23,12.31,12.2,12.26,35300.0,8.8974,8.9556,8.8756,8.9192,35300.0
2012-05-08 15:30:00,12.26,12.3,12.22,12.29,76500.0,8.9192,8.9483,8.8901,8.941,76500.0
2012-05-09 09:30:00,12.1,12.17,12.0,12.07,50900.0,8.8028,8.8537,8.7301,8.781,50900.0
2012-05-09 10:00:00,12.07,12.13,12.03,12.07,47500.0,8.781,8.8246,8.7519,8.781,47500.0
2012-05-09 10:30:00,12.06,12.13,12.06,12.09,23400.0,8.7737,8.8246,8.7737,8.7955,23400.0
2012-05-09 11:00:00,12.08,12.18,12.06,12.16,37600.0,8.7883,8.861,8.7737,8.8465,37600.0
2012-05-09 11:30:00,12.16,12.19,12.14,12.14,33200.0,8.8465,8.8683,8.8319,8.8319,33200.0
2012-05-09 12:00:00,12.14,12.14,12.1,12.13,14400.0,8.8319,8.8319,8.8028,8.8246,14400.0
2012-05-09 12:30:00,12.12,12.13,12.08,12.11,22600.0,8.8174,8.8246,8.7883,8.8101,22600.0
2012-05-09 13:00:00,12.12,12.24,12.12,12.22,30400.0,8.8174,8.9047,8.8174,8.8901,30400.0
2012-05-09 13:30:00,12.23,12.3,12.21,12.26,27000.0,8.8974,8.9483,8.8828,8.9192,27000.0
2012-05-09 14:00:00,12.27,12.27,12.23,12.26,21000.0,8.9265,8.9265,8.8974,8.9192,21000.0
2012-05-09 14:30:00,12.25,12.25,12.2,12.21,31600.0,8.9119,8.9119,8.8756,8.8828,31600.0
2012-05-09 15:00:00,12.21,12.24,12.2,12.23,38600.0,8.8828,8.9047,8.8756,8.8974,38600.0
2012-05-09 15:30:00,12.23,12.26,12.18,12.19,165500.0,8.8974,8.9192,8.861,8.8683,165500.0
2012-05-10 09:30:00,12.33,12.33,12.12,12.12,29900.0,8.9701,8.9701,8.8174,8.8174,29900.0
2012-05-10 10:00:00,12.12,12.12,12.0,12.02,44400.0,8.8174,8.8174,8.7301,8.7446,44400.0
2012-05-10 10:30:00,12.02,12.06,11.99,12.05,134600.0,8.7446,8.7737,8.7228,8.7664,134600.0
2012-05-10 11:00:00,12.05,12.07,12.01,12.06,34000.0,8.7664,8.781,8.7373,8.7737,34000.0
2012-05-10 11:30:00,12.07,12.15,12.07,12.15,30900.0,8.781,8.8392,8.781,8.8392,30900.0
2012-05-10 12:00:00,12.15,12.21,12.12,12.17,72500.0,8.8392,8.8828,8.8174,8.8537,72500.0
2012-05-10 12:30:00,12.16,12.19,12.12,12.17,49600.0,8.8465,8.8683,8.8174,8.8537,49600.0
2012-05-10 13:00:00,12.18,12.19,12.15,12.19,31800.0,8.861,8.8683,8.8392,8.8683,31800.0
2012-05-10 13:30:00,12.18,12.19,12.12,12.13,32800.0,8.861,8.8683,8.8174,8.8246,32800.0
2012-05-10 14:00:00,12.13,12.18,12.13,12.18,15600.0,8.8246,8.861,8.8246,8.861,15600.0
2012-05-10 14:30:00,12.2,12.22,12.15,12.22,131900.0,8.8756,8.8901,8.8392,8.8901,131900.0
2012-05-10 15:00:00,12.21,12.25,12.21,12.22,53100.0,8.8828,8.9119,8.8828,8.8901,53100.0
2012-05-10 15:30:00,12.22,12.22,12.12,12.19,125700.0,8.8901,8.8901,8.8174,8.8683,125700.0
2012-05-11 09:30:00,12.06,12.15,12.01,12.04,22500.0,8.7737,8.8392,8.7373,8.7592,22500.0
2012-05-11 10:00:00,12.06,12.15,12.03,12.12,27800.0,8.7737,8.8392,8.7519,8.8174,27800.0
2012-05-11 10:30:00,12.13,12.18,12.08,12.08,37000.0,8.8246,8.861,8.7883,8.7883,37000.0
2012-05-11 11:00:00,12.08,12.11,12.02,12.06,29000.0,8.7883,8.8101,8.7446,8.7737,29000.0
2012-05-11 11:30:00,12.07,12.11,12.05,12.06,27500.0,8.781,8.8101,8.7664,8.7737,27500.0
2012-05-11 12:00:00,12.07,12.08,12.05,12.08,10000.0,8.781,8.7883,8.7664,8.7883,10000.0
2012-05-11 12:30:00,12.07,12.12,12.07,12.07,18500.0,8.781,8.8174,8.781,8.781,18500.0
2012-05-11 13:00:00,12.06,12.09,12.05,12.06,15800.0,8.7737,8.7955,8.7664,8.7737,15800.0
2012-05-11 13:30:00,12.06,12.09,12.06,12.06,8700.0,8.7737,8.7955,8.7737,8.7737,8700.0
2012-05-11 14:00:00,12.07,12.09,12.05,12.09,6400.0,8.781,8.7955,8.7664,8.7955,6400.0
2012-05-11 14:30:00,12.08,12.1,12.08,12.08,11800.0,8.7883,8.8028,8.7883,8.7883,11800.0
2012-05-11 15:00:00,12.08,12.11,12.08,12.1,28400.0,8.7883,8.8101,8.7883,8.8028,28400.0
2012-05-11 15:30:00,12.1,12.15,12.07,12.15,119600.0,8.8028,8.8392,8.781,8.8392,119600.0
2012-05-14 09:30:00,11.99,12.04,11.93,11.98,13600.0,8.7228,8.7592,8.6791,8.7155,13600.0
2012-05-14 10:00:00,11.97,11.99,11.89,11.91,25700.0,8.7082,8.7228,8.65,8.6646,25700.0
2012-05-14 10:30:00,11.9,11.92,11.88,11.88,20700.0,8.6573,8.6719,8.6428,8.6428,20700.0
2012-05-14 11:00:00,11.89,11.94,11.88,11.92,25800.0,8.65,8.6864,8.6428,8.6719,25800.0
2012-05-14 11:30:00,11.92,11.94,11.9,11.94,28000.0,8.6719,8.6864,8.6573,8.6864,28000.0
2012-05-14 12:00:00,11.93,11.93,11.91,11.91,11600.0,8.6791,8.6791,8.6646,8.6646,11600.0
2012-05-14 12:30:00,11.91,11.92,11.89,11.91,20600.0,8.6646,8.6719,8.65,8.6646,20600.0
2012-05-14 13:00:00,11.91,11.92,11.88,11.88,11500.0,8.6646,8.6719,8.6428,8.6428,11500.0
2012-05-14 13:30:00,11.88,11.96,11.88,11.93,19600.0,8.6428,8.701,8.6428,8.6791,19600.0
2012-05-14 14:00:00,11.94,11.96,11.89,11.92,16700.0,8.6864,8.701,8.65,8.6719,16700.0
2012-05-14 14:30:00,11.92,11.93,11.87,11.88,15700.0,8.6719,8.6791,8.6355,8.6428,15700.0
2012-05-14 15:00:00,11.88,11.92,11.85,11.85,34100.0,8.6428,8.6719,8.6209,8.6209,34100.0
2012-05-14 15:30:00,11.85,11.88,11.83,11.86,79300.0,8.6209,8.6428,8.6064,8.6282,79300.0
2012-05-15 09:30:00,11.8,11.85,11.74,11.79,36900.0,8.5846,8.6209,8.5409,8.5773,36900.0
2012-05-15 10:00:00,11.78,11.8,11.69,11.78,31200.0,8.57,8.5846,8.5045,8.57,31200.0
2012-05-15 10:30:00,11.77,11.8,11.76,11.78,13900.0,8.5627,8.5846,8.5555,8.57,13900.0
2012-05-15 11:00:00,11.77,11.79,11.68,11.76,27600.0,8.5627,8.5773,8.4972,8.5555,27600.0
2012-05-15 11:30:00,11.76,11.9,11.76,11.87,27700.0,8.5555,8.6573,8.5555,8.6355,27700.0
2012-05-15 12:00:00,11.88,11.88,11.81,11.85,14100.0,8.6428,8.6428,8.5918,8.6209,14100.0
2012-05-15 12:30:00,11.84,11.86,11.8,11.82,11800.0,8.6137,8.6282,8.5846,8.5991,11800.0
2012-05-15 13:00:00,11.83,11.83,11.81,11.82,10500.0,8.6064,8.6064,8.5918,8.5991,10500.0
2012-05-15 13:30:00,11.82,11.83,11.79,11.8,30300.0,8.5991,8.6064,8.5773,8.5846,30300.0
2012-05-15 14:00:00,11.8,11.86,11.8,11.85,16500.0,8.5846,8.6282,8.5846,8.6209,16500.0
2012-05-15 14:30:00,11.85,11.87,11.78,11.81,23900.0,8.6209,8.6355,8.57,8.5918,23900.0
2012-05-15 15:00:00,11.8,11.81,11.72,11.73,55700.0,8.5846,8.5918,8.5263,8.5336,55700.0
2012-05-15 15:30:00,11.73,11.84,11.73,11.84,110300.0,8.5336,8.6137,8.5336,8.6137,110300.0
2012-05-16 09:30:00,11.88,11.98,11.83,11.85,20800.0,8.6428,8.7155,8.6064,8.6209,20800.0
2012-05-16 10:00:00,11.86,11.9,11.83,11.87,31800.0,8.6282,8.6573,8.6064,8.6355,31800.0
2012-05-16 10:30:00,11.89,11.92,11.85,11.88,15200.0,8.65,8.6719,8.6209,8.6428,15200.0
2012-05-16 11:00:00,11.88,11.9,11.86,11.88,26300.0,8.6428,8.6573,8.6282,8.6428,26300.0
2012-05-16 11:30:00,11.88,11.91,11.86,11.91,10800.0,8.6428,8.6646,8.6282,8.6646,10800.0
2012-05-16 12:00:00,11.91,11.92,11.82,11.85,15500.0,8.6646,8.6719,8.5991,8.6209,15500.0
2012-05-16 12:30:00,11.85,11.86,11.78,11.81,17300.0,8.6209,8.6282,8.57,8.5918,17300.0
2012-05-16 13:00:00,11.8,11.8,11.75,11.76,15600.0,8.5846,8.5846,8.5482,8.5555,15600.0
2012-05-16 13:30:00,11.76,11.77,11.74,11.77,6600.0,8.5555,8.5627,8.5409,8.5627,6600.0
2012-05-16 14:00:00,11.78,11.81,11.75,11.76,21900.0,8.57,8.5918,8.5482,8.5555,21900.0
2012-05-16 14:30:00,11.75,11.79,11.69,11.75,34600.0,8.5482,8.5773,8.5045,8.5482,34600.0
2012-05-16 15:00:00,11.74,11.77,11.72,11.74,28000.0,8.5409,8.5627,8.5263,8.5409,28000.0
2012-05-16 15:30:00,11.73,11.79,11.73,11.74,121300.0,8.5336,8.5773,8.5336,8.5409,121300.0
2012-05-17 09:30:00,11.72,11.74,11.58,11.58,13500.0,8.5263,8.5409,8.4245,8.4245,13500.0
2012-05-17 10:00:00,11.58,11.65,11.55,11.59,31300.0,8.4245,8.4754,8.4027,8.4318,31300.0
2012-05-17 10:30:00,11.59,11.62,11.54,11.55,35900.0,8.4318,8.4536,8.3954,8.4027,35900.0
2012-05-17 11:00:00,11.55,11.56,11.49,11.51,56800.0,8.4027,8.4099,8.359,8.3736,56800.0
2012-05-17 11:30:00,11.51,11.52,11.41,11.42,191300.0,8.3736,8.3808,8.3008,8.3081,191300.0
2012-05-17 12:00:00,11.41,11.47,11.33,11.46,52300.0,8.3008,8.3445,8.2426,8.3372,52300.0
2012-05-17 12:30:00,11.46,11.46,11.36,11.36,30700.0,8.3372,8.3372,8.2644,8.2644,30700.0
2012-05-17 13:00:00,11.36,11.5,11.36,11.5,38100.0,8.2644,8.3663,8.2644,8.3663,38100.0
2012-05-17 13:30:00,11.5,11.51,11.46,11.5,68200.0,8.3663,8.3736,8.3372,8.3663,68200.0
2012-05-17 14:00:00,11.5,11.52,11.48,11.49,76500.0,8.3663,8.3808,8.3517,8.359,76500.0
2012-05-17 14:30:00,11.49,11.49,11.35,11.35,44800.0,8.359,8.359,8.2572,8.2572,44800.0
2012-05-17 15:00:00,11.36,11.4,11.36,11.38,37800.0,8.2644,8.2935,8.2644,8.279,37800.0
2012-05-17 15:30:00,11.38,11.38,11.33,11.35,172000.0,8.279,8.279,8.2426,8.2572,172000.0
2012-05-18 09:30:00,11.33,11.45,11.28,11.41,92600.0,8.2426,8.3299,8.2062,8.3008,92600.0
2012-05-18 10:00:00,11.41,11.41,11.3,11.32,15400.0,8.3008,8.3008,8.2208,8.2353,15400.0
2012-05-18 10:30:00,11.32,11.39,11.28,11.33,17900.0,8.2353,8.2863,8.2062,8.2426,17900.0
2012-05-18 11:00:00,11.32,11.33,11.27,11.27,64300.0,8.2353,8.2426,8.199,8.199,64300.0
2012-05-18 11:30:00,11.28,11.28,11.12,11.2,49200.0,8.2062,8.2062,8.0898,8.148,49200.0
2012-05-18 12:00:00,11.19,11.27,11.19,11.27,23800.0,8.1408,8.199,8.1408,8.199,23800.0
2012-05-18 12:30:00,11.27,11.35,11.27,11.33,26400.0,8.199,8.2572,8.199,8.2426,26400.0
2012-05-18 13:00:00,11.32,11.33,11.27,11.3,31700.0,8.2353,8.2426,8.199,8.2208,31700.0
2012-05-18 13:30:00,11.3,11.34,11.28,11.3,34500.0,8.2208,8.2499,8.2062,8.2208,34500.0
2012-05-18 14:00:00,11.29,11.32,11.23,11.23,46000.0,8.2135,8.2353,8.1699,8.1699,46000.0
2012-05-18 14:30:00,11.23,11.23,11.15,11.16,15800.0,8.1699,8.1699,8.1117,8.1189,15800.0
2012-05-18 15:00:00,11.15,11.19,11.12,11.12,21400.0,8.1117,8.1408,8.0898,8.0898,21400.0
2012-05-18 15:30:00,11.12,11.13,11.05,11.09,85700.0,8.0898,8.0971,8.0389,8.068,85700.0
2012-05-21 09:30:00,11.1,11.19,11.08,11.14,20800.0,8.0753,8.1408,8.0607,8.1044,20800.0
2012-05-21 10:00:00,11.13,11.26,11.13,11.26,8100.0,8.0971,8.1917,8.0971,8.1917,8100.0
2012-05-21 10:30:00,11.28,11.34,11.27,11.32,11600.0,8.2062,8.2499,8.199,8.2353,11600.0
2012-05-21 11:00:00,11.33,11.35,11.23,11.23,14100.0,8.2426,8.2572,8.1699,8.1699,14100.0
2012-05-21 11:30:00,11.22,11.25,11.19,11.21,10800.0,8.1626,8.1844,8.1408,8.1553,10800.0
2012-05-21 12:00:00,11.21,11.32,11.19,11.32,33600.0,8.1553,8.2353,8.1408,8.2353,33600.0
2012-05-21 12:30:00,11.32,11.37,11.32,11.33,15700.0,8.2353,8.2717,8.2353,8.2426,15700.0
2012-05-21 13:00:00,11.34,11.37,11.34,11.37,20000.0,8.2499,8.2717,8.2499,8.2717,20000.0
2012-05-21 13:30:00,11.37,11.42,11.37,11.4,12900.0,8.2717,8.3081,8.2717,8.2935,12900.0
2012-05-21 14:00:00,11.4,11.43,11.36,11.42,17500.0,8.2935,8.3154,8.2644,8.3081,17500.0
2012-05-21 14:30:00,11.41,11.44,11.4,11.44,15800.0,8.3008,8.3226,8.2935,8.3226,15800.0
2012-05-21 15:00:00,11.44,11.5,11.44,11.49,13800.0,8.3226,8.3663,8.3226,8.359,13800.0
2012-05-21 15:30:00,11.48,11.48,11.45,11.47,57900.0,8.3517,8.3517,8.3299,8.3445,57900.0
2012-05-22 09:30:00,11.5,11.52,11.41,11.49,15700.0,8.3663,8.3808,8.3008,8.359,15700.0
2012-05-22 10:00:00,11.47,11.58,11.46,11.53,11400.0,8.3445,8.4245,8.3372,8.3881,11400.0
2012-05-22 10:30:00,11.53,11.57,11.51,11.51,16200.0,8.3881,8.4172,8.3736,8.3736,16200.0
2012-05-22 11:00:00,11.51,11.55,11.45,11.47,29400.0,8.3736,8.4027,8.3299,8.3445,29400.0
2012-05-22 11:30:00,11.47,11.48,11.42,11.44,24900.0,8.3445,8.3517,8.3081,8.3226,24900.0
2012-05-22 12:00:00,11.44,11.45,11.41,11.45,91900.0,8.3226,8.3299,8.3008,8.3299,91900.0
2012-05-22 12:30:00,11.45,11.5,11.44,11.48,59000.0,8.3299,8.3663,8.3226,8.3517,59000.0
2012-05-22 13:00:00,11.48,11.52,11.46,11.46,12000.0,8.3517,8.3808,8.3372,8.3372,12000.0
2012-05-22 13:30:00,11.46,11.49,11.42,11.44,41400.0,8.3372,8.359,8.3081,8.3226,41400.0
2012-05-22 14:00:00,11.45,11.5,11.45,11.49,14300.0,8.3299,8.3663,8.3299,8.359,14300.0
2012-05-22 14:30:00,11.49,11.5,11.45,11.49,31200.0,8.359,8.3663,8.3299,8.359,31200.0
2012-05-22 15:00:00,11.48,11.49,11.42,11.43,53400.0,8.3517,8.359,8.3081,8.3154,53400.0
2012-05-22 15:30:00,11.42,11.45,11.37,11.44,94700.0,8.3081,8.3299,8.2717,8.3226,94700.0
2012-05-23 09:30:00,11.29,11.3,11.2,11.24,28400.0,8.2135,8.2208,8.148,8.1771,28400.0
2012-05-23 10:00:00,11.25,11.27,11.19,11.22,33100.0,8.1844,8.199,8.1408,8.1626,33100.0
2012-05-23 10:30:00,11.23,11.26,11.18,11.23,15500.0,8.1699,8.1917,8.1335,8.1699,15500.0
2012-05-23 11:00:00,11.23,11.34,11.2,11.3,21700.0,8.1699,8.2499,8.148,8.2208,21700.0
2012-05-23 11:30:00,11.31,11.33,11.23,11.24,12700.0,8.2281,8.2426,8.1699,8.1771,12700.0
2012-05-23 12:00:00,11.23,11.26,11.19,11.21,13800.0,8.1699,8.1917,8.1408,8.1553,13800.0
2012-05-23 12:30:00,11.22,11.31,11.22,11.29,19000.0,8.1626,8.2281,8.1626,8.2135,19000.0
2012-05-23 13:00:00,11.29,11.35,11.29,11.35,14800.0,8.2135,8.2572,8.2135,8.2572,14800.0
2012-05-23 13:30:00,11.36,11.42,11.35,11.38,24700.0,8.2644,8.3081,8.2572,8.279,24700.0
2012-05-23 14:00:00,11.39,11.4,11.34,11.35,33900.0,8.2863,8.2935,8.2499,8.2572,33900.0
2012-05-23 14:30:00,11.35,11.45,11.34,11.44,17800.0,8.2572,8.3299,8.2499,8.3226,17800.0
2012-05-23 15:00:00,11.44,11.5,11.44,11.48,18600.0,8.3226,8.3663,8.3226,8.3517,18600.0
2012-05-23 15:30:00,11.48,11.62,11.48,11.6,61700.0,8.3517,8.4536,8.3517,8.439,61700.0
2012-05-24 09:30:00,11.64,11.65,11.46,11.49,14000.0,8.4681,8.4754,8.3372,8.359,14000.0
2012-05-24 10:00:00,11.48,11.54,11.48,11.53,15500.0,8.3517,8.3954,8.3517,8.3881,15500.0
2012-05-24 10:30:00,11.53,11.61,11.53,11.58,9100.0,8.3881,8.4463,8.3881,8.4245,9100.0
2012-05-24 11:00:00,11.59,11.59,11.53,11.54,7000.0,8.4318,8.4318,8.3881,8.3954,7000.0
2012-05-24 11:30:00,11.54,11.54,11.49,11.51,23100.0,8.3954,8.3954,8.359,8.3736,23100.0
2012-05-24 12:00:00,11.51,11.55,11.49,11.5,38700.0,8.3736,8.4027,8.359,8.3663,38700.0
2012-05-24 12:30:00,11.5,11.55,11.49,11.52,10900.0,8.3663,8.4027,8.359,8.3808,10900.0
2012-05-24 13:00:00,11.52,11.55,11.49,11.5,14400.0,8.3808,8.4027,8.359,8.3663,14400.0
2012-05-24 13:30:00,11.5,11.53,11.47,11.5,32800.0,8.3663,8.3881,8.3445,8.3663,32800.0
2012-05-24 14:00:00,11.5,11.52,11.49,11.52,23600.0,8.3663,8.3808,8.359,8.3808,23600.0
2012-05-24 14:30:00,11.52,11.58,11.52,11.54,13600.0,8.3808,8.4245,8.3808,8.3954,13600.0
2012-05-24 15:00:00,11.55,11.67,11.55,11.65,40200.0,8.4027,8.49,8.4027,8.4754,40200.0
2012-05-24 15:30:00,11.65,11.73,11.63,11.73,88100.0,8.4754,8.5336,8.4609,8.5336,88100.0
2012-05-25 09:30:00,11.69,11.72,11.63,11.65,12900.0,8.5045,8.5263,8.4609,8.4754,12900.0
2012-05-25 10:00:00,11.64,11.64,11.5,11.53,10700.0,8.4681,8.4681,8.3663,8.3881,10700.0
2012-05-25 10:30:00,11.55,11.56,11.49,11.51,11600.0,8.4027,8.4099,8.359,8.3736,11600.0
2012-05-25 11:00:00,11.51,11.55,11.51,11.53,14300.0,8.3736,8.4027,8.3736,8.3881,14300.0
2012-05-25 11:30:00,11.53,11.63,11.5,11.61,86000.0,8.3881,8.4609,8.3663,8.4463,86000.0
2012-05-25 12:00:00,11.63,11.66,11.6,11.64,30100.0,8.4609,8.4827,8.439,8.4681,30100.0
2012-05-25 12:30:00,11.65,11.68,11.65,11.67,7500.0,8.4754,8.4972,8.4754,8.49,7500.0
2012-05-25 13:00:00,11.66,11.67,11.64,11.67,10100.0,8.4827,8.49,8.4681,8.49,10100.0
2012-05-25 13:30:00,11.66,11.68,11.64,11.65,81600.0,8.4827,8.4972,8.4681,8.4754,81600.0
2012-05-25 14:00:00,11.65,11.66,11.6,11.61,21800.0,8.4754,8.4827,8.439,8.4463,21800.0
2012-05-25 14:30:00,11.61,11.61,11.56,11.57,64400.0,8.4463,8.4463,8.4099,8.4172,64400.0
2012-05-25 15:00:00,11.58,11.59,11.51,11.52,135100.0,8.4245,8.4318,8.3736,8.3808,135100.0
2012-05-25 15:30:00,11.52,11.58,11.52,11.56,487600.0,8.3808,8.4245,8.3808,8.4099,487600.0
2012-05-29 09:30:00,11.67,11.71,11.64,11.69,12900.0,8.49,8.5191,8.4681,8.5045,12900.0
2012-05-29 10:00:00,11.69,11.81,11.65,11.81,19700.0,8.5045,8.5918,8.4754,8.5918,19700.0
2012-05-29 10:30:00,11.81,11.84,11.8,11.8,16300.0,8.5918,8.6137,8.5846,8.5846,16300.0
2012-05-29 11:00:00,11.8,11.81,11.78,11.8,14000.0,8.5846,8.5918,8.57,8.5846,14000.0
2012-05-29 11:30:00,11.8,11.8,11.68,11.74,37200.0,8.5846,8.5846,8.4972,8.5409,37200.0
2012-05-29 12:00:00,11.73,11.74,11.68,11.72,22700.0,8.5336,8.5409,8.4972,8.5263,22700.0
2012-05-29 12:30:00,11.72,11.8,11.71,11.78,13300.0,8.5263,8.5846,8.5191,8.57,13300.0
2012-05-29 13:00:00,11.78,11.78,11.73,11.77,12200.0,8.57,8.57,8.5336,8.5627,12200.0
2012-05-29 13:30:00,11.76,11.82,11.74,11.79,9400.0,8.5555,8.5991,8.5409,8.5773,9400.0
2012-05-29 14:00:00,11.8,11.85,11.78,11.85,33000.0,8.5846,8.6209,8.57,8.6209,33000.0
2012-05-29 14:30:00,11.85,11.88,11.83,11.87,11600.0,8.6209,8.6428,8.6064,8.6355,11600.0
2012-05-29 15:00:00,11.88,11.91,11.83,11.91,25200.0,8.6428,8.6646,8.6064,8.6646,25200.0
2012-05-29 15:30:00,11.9,11.98,11.89,11.95,189800.0,8.6573,8.7155,8.65,8.6937,189800.0
2012-05-30 09:30:00,11.78,11.8,11.73,11.79,26500.0,8.57,8.5846,8.5336,8.5773,26500.0
2012-05-30 10:00:00,11.8,11.8,11.75,11.77,97100.0,8.5846,8.5846,8.5482,8.5627,97100.0
2012-05-30 10:30:00,11.77,11.78,11.68,11.73,74300.0,8.5627,8.57,8.4972,8.5336,74300.0
2012-05-30 11:00:00,11.73,11.78,11.72,11.77,26000.0,8.5336,8.57,8.5263,8.5627,26000.0
2012-05-30 11:30:00,11.77,11.79,11.73,11.76,23700.0,8.5627,8.5773,8.5336,8.5555,23700.0
2012-05-30 12:00:00,11.76,11.78,11.71,11.74,178100.0,8.5555,8.57,8.5191,8.5409,178100.0
2012-05-30 12:30:00,11.72,11.77,11.71,11.77,29200.0,8.5263,8.5627,8.5191,8.5627,29200.0
2012-05-30 13:00:00,11.77,11.78,11.75,11.77,14500.0,8.5627,8.57,8.5482,8.5627,14500.0
2012-05-30 13:30:00,11.77,11.8,11.76,11.77,21300.0,8.5627,8.5846,8.5555,8.5627,21300.0
2012-05-30 14:00:00,11.78,11.8,11.75,11.76,12900.0,8.57,8.5846,8.5482,8.5555,12900.0
2012-05-30 14:30:00,11.76,11.79,11.75,11.75,28800.0,8.5555,8.5773,8.5482,8.5482,28800.0
2012-05-30 15:00:00,11.75,11.79,11.74,11.77,139600.0,8.5482,8.5773,8.5409,8.5627,139600.0
2012-05-30 15:30:00,11.77,11.78,11.72,11.74,228800.0,8.5627,8.57,8.5263,8.5409,228800.0
2012-05-31 09:30:00,11.74,11.76,11.63,11.64,169400.0,8.5409,8.5555,8.4609,8.4681,169400.0
2012-05-31 10:00:00,11.64,11.64,11.53,11.6,34500.0,8.4681,8.4681,8.3881,8.439,34500.0
2012-05-31 10:30:00,11.6,11.69,11.59,11.67,177900.0,8.439,8.5045,8.4318,8.49,177900.0
2012-05-31 11:00:00,11.67,11.71,11.63,11.71,78800.0,8.49,8.5191,8.4609,8.5191,78800.0
2012-05-31 11:30:00,11.71,11.78,11.71,11.75,50400.0,8.5191,8.57,8.5191,8.5482,50400.0
2012-05-31 12:00:00,11.75,11.85,11.75,11.83,32700.0,8.5482,8.6209,8.5482,8.6064,32700.0
2012-05-31 12:30:00,11.82,11.82,11.77,11.79,29700.0,8.5991,8.5991,8.5627,8.5773,29700.0
2012-05-31 13:00:00,11.79,11.86,11.76,11.82,26700.0,8.5773,8.6282,8.5555,8.5991,26700.0
2012-05-31 13:30:00,11.82,11.83,11.78,11.81,29700.0,8.5991,8.6064,8.57,8.5918,29700.0
2012-05-31 14:00:00,11.82,11.86,11.78,11.84,34900.0,8.5991,8.6282,8.57,8.6137,34900.0
2012-05-31 14:30:00,11.84,11.89,11.83,11.86,15200.0,8.6137,8.65,8.6064,8.6282,15200.0
2012-05-31 15:00:00,11.86,11.99,11.84,11.98,31100.0,8.6282,8.7228,8.6137,8.7155,31100.0
2012-05-31 15:30:00,11.97,12.04,11.87,11.93,114300.0,8.7082,8.7592,8.6355,8.6791,114300.0
2012-06-01 09:30:00,11.6,11.68,11.55,11.55,19200.0,8.439,8.4972,8.4027,8.4027,19200.0
2012-06-01 10:00:00,11.57,11.62,11.47,11.49,48300.0,8.4172,8.4536,8.3445,8.359,48300.0
2012-06-01 10:30:00,11.48,11.52,11.45,11.48,10400.0,8.3517,8.3808,8.3299,8.3517,10400.0
2012-06-01 11:00:00,11.48,11.48,11.42,11.43,23700.0,8.3517,8.3517,8.3081,8.3154,23700.0
2012-06-01 11:30:00,11.41,11.44,11.39,11.41,14100.0,8.3008,8.3226,8.2863,8.3008,14100.0
2012-06-01 12:00:00,11.4,11.46,11.38,11.43,30000.0,8.2935,8.3372,8.279,8.3154,30000.0
2012-06-01 12:30:00,11.42,11.42,11.37,11.39,27800.0,8.3081,8.3081,8.2717,8.2863,27800.0
2012-06-01 13:00:00,11.39,11.41,11.34,11.35,31700.0,8.2863,8.3008,8.2499,8.2572,31700.0
2012-06-01 13:30:00,11.34,11.37,11.32,11.34,40900.0,8.2499,8.2717,8.2353,8.2499,40900.0
2012-06-01 14:00:00,11.36,11.42,11.32,11.4,42600.0,8.2644,8.3081,8.2353,8.2935,42600.0
2012-06-01 14:30:00,11.4,11.43,11.36,11.4,54900.0,8.2935,8.3154,8.2644,8.2935,54900.0
2012-06-01 15:00:00,11.4,11.43,11.38,11.4,51000.0,8.2935,8.3154,8.279,8.2935,51000.0
2012-06-01 15:30:00,11.4,11.46,11.38,11.42,149400.0,8.2935,8.3372,8.279,8.3081,149400.0
2012-06-04 09:30:00,11.43,11.47,11.36,11.42,89400.0,8.3154,8.3445,8.2644,8.3081,89400.0
2012-06-04 10:00:00,11.42,11.49,11.38,11.43,69900.0,8.3081,8.359,8.279,8.3154,69900.0
2012-06-04 10:30:00,11.43,11.44,11.37,11.42,119800.0,8.3154,8.3226,8.2717,8.3081,119800.0
2012-06-04 11:00:00,11.43,11.44,11.27,11.27,22800.0,8.3154,8.3226,8.199,8.199,22800.0
2012-06-04 11:30:00,11.28,11.3,11.16,11.18,28800.0,8.2062,8.2208,8.1189,8.1335,28800.0
2012-06-04 12:00:00,11.18,11.22,11.16,11.18,61200.0,8.1335,8.1626,8.1189,8.1335,61200.0
2012-06-04 12:30:00,11.18,11.21,11.16,11.2,23600.0,8.1335,8.1553,8.1189,8.148,23600.0
2012-06-04 13:00:00,11.19,11.21,11.17,11.18,44500.0,8.1408,8.1553,8.1262,8.1335,44500.0
2012-06-04 13:30:00,11.18,11.25,11.13,11.18,29600.0,8.1335,8.1844,8.0971,8.1335,29600.0
2012-06-04 14:00:00,11.18,11.23,11.15,11.23,32400.0,8.1335,8.1699,8.1117,8.1699,32400.0
2012-06-04 14:30:00,11.22,11.28,11.19,11.2,45100.0,8.1626,8.2062,8.1408,8.148,45100.0
2012-06-04 15:00:00,11.21,11.23,11.19,11.22,49000.0,8.1553,8.1699,8.1408,8.1626,49000.0
2012-06-04 15:30:00,11.22,11.25,11.19,11.23,94700.0,8.1626,8.1844,8.1408,8.1699,94700.0
2012-06-05 09:30:00,11.14,11.27,11.13,11.27,40300.0,8.1044,8.199,8.0971,8.199,40300.0
2012-06-05 10:00:00,11.29,11.4,11.29,11.4,36800.0,8.2135,8.2935,8.2135,8.2935,36800.0
2012-06-05 10:30:00,11.39,11.4,11.3,11.35,33400.0,8.2863,8.2935,8.2208,8.2572,33400.0
2012-06-05 11:00:00,11.34,11.41,11.32,11.39,23500.0,8.2499,8.3008,8.2353,8.2863,23500.0
2012-06-05 11:30:00,11.39,11.47,11.34,11.35,101800.0,8.2863,8.3445,8.2499,8.2572,101800.0
2012-06-05 12:00:00,11.35,11.38,11.32,11.37,94000.0,8.2572,8.279,8.2353,8.2717,94000.0
2012-06-05 12:30:00,11.38,11.5,11.38,11.5,38800.0,8.279,8.3663,8.279,8.3663,38800.0
2012-06-05 13:00:00,11.49,11.51,11.48,11.51,21700.0,8.359,8.3736,8.3517,8.3736,21700.0
2012-06-05 13:30:00,11.51,11.61,11.51,11.61,28800.0,8.3736,8.4463,8.3736,8.4463,28800.0
2012-06-05 14:00:00,11.61,11.67,11.58,11.64,38500.0,8.4463,8.49,8.4245,8.4681,38500.0
2012-06-05 14:30:00,11.65,11.66,11.6,11.6,25800.0,8.4754,8.4827,8.439,8.439,25800.0
2012-06-05 15:00:00,11.61,11.64,11.5,11.52,35400.0,8.4463,8.4681,8.3663,8.3808,35400.0
2012-06-05 15:30:00,11.52,11.56,11.49,11.53,74900.0,8.3808,8.4099,8.359,8.3881,74900.0
2012-06-06 09:30:00,11.68,11.77,11.58,11.77,22100.0,8.4972,8.5627,8.4245,8.5627,22100.0
2012-06-06 10:00:00,11.74,11.77,11.69,11.7,12500.0,8.5409,8.5627,8.5045,8.5118,12500.0
2012-06-06 10:30:00,11.69,11.75,11.68,11.74,22000.0,8.5045,8.5482,8.4972,8.5409,22000.0
2012-06-06 11:00:00,11.75,11.86,11.74,11.86,18300.0,8.5482,8.6282,8.5409,8.6282,18300.0
2012-06-06 11:30:00,11.86,11.87,11.82,11.85,30500.0,8.6282,8.6355,8.5991,8.6209,30500.0
2012-06-06 12:00:00,11.85,11.93,11.85,11.92,28800.0,8.6209,8.6791,8.6209,8.6719,28800.0
2012-06-06 12:30:00,11.91,11.96,11.9,11.9,43400.0,8.6646,8.701,8.6573,8.6573,43400.0
2012-06-06 13:00:00,11.9,11.92,11.87,11.91,18000.0,8.6573,8.6719,8.6355,8.6646,18000.0
2012-06-06 13:30:00,11.91,11.94,11.91,11.91,11000.0,8.6646,8.6864,8.6646,8.6646,11000.0
2012-06-06 14:00:00,11.91,11.95,11.88,11.95,30100.0,8.6646,8.6937,8.6428,8.6937,30100.0
2012-06-06 14:30:00,11.94,11.95,11.92,11.94,23600.0,8.6864,8.6937,8.6719,8.6864,23600.0
2012-06-06 15:00:00,11.94,11.94,11.87,11.91,25100.0,8.6864,8.6864,8.6355,8.6646,25100.0
2012-06-06 15:30:00,11.91,11.97,11.87,11.88,134400.0,8.6646,8.7082,8.6355,8.6428,134400.0
2012-06-07 09:30:00,12.07,12.18,12.01,12.06,29800.0,8.781,8.861,8.7373,8.7737,29800.0
2012-06-07 10:00:00,12.05,12.08,11.91,12.08,19700.0,8.7664,8.7883,8.6646,8.7883,19700.0
2012-06-07 10:30:00,12.08,12.09,11.93,11.95,27100.0,8.7883,8.7955,8.6791,8.6937,27100.0
2012-06-07 11:00:00,11.97,12.02,11.95,11.98,17800.0,8.7082,8.7446,8.6937,8.7155,17800.0
2012-06-07 11:30:00,11.99,12.05,11.96,12.0,10300.0,8.7228,8.7664,8.701,8.7301,10300.0
2012-06-07 12:00:00,12.0,12.08,11.98,12.03,15800.0,8.7301,8.7883,8.7155,8.7519,15800.0
2012-06-07 12:30:00,12.03,12.06,12.02,12.04,6200.0,8.7519,8.7737,8.7446,8.7592,6200.0
2012-06-07 13:00:00,12.05,12.12,12.05,12.12,9200.0,8.7664,8.8174,8.7664,8.8174,9200.0
2012-06-07 13:30:00,12.11,12.11,12.02,12.04,17900.0,8.8101,8.8101,8.7446,8.7592,17900.0
2012-06-07 14:00:00,12.04,12.05,12.0,12.03,12600.0,8.7592,8.7664,8.7301,8.7519,12600.0
2012-06-07 14:30:00,12.03,12.05,12.01,12.04,11400.0,8.7519,8.7664,8.7373,8.7592,11400.0
2012-06-07 15:00:00,12.03,12.04,11.94,11.97,32600.0,8.7519,8.7592,8.6864,8.7082,32600.0
2012-06-07 15:30:00,11.96,11.97,11.9,11.91,68000.0,8.701,8.7082,8.6573,8.6646,68000.0
2012-06-08 09:30:00,11.86,11.93,11.83,11.91,37700.0,8.6282,8.6791,8.6064,8.6646,37700.0
2012-06-08 10:00:00,11.91,11.99,11.9,11.97,13900.0,8.6646,8.7228,8.6573,8.7082,13900.0
2012-06-08 10:30:00,11.99,12.11,11.99,12.09,46600.0,8.7228,8.8101,8.7228,8.7955,46600.0
2012-06-08 11:00:00,12.09,12.09,11.99,12.0,11900.0,8.7955,8.7955,8.7228,8.7301,11900.0
2012-06-08 11:30:00,12.0,12.02,11.99,11.99,10100.0,8.7301,8.7446,8.7228,8.7228,10100.0
2012-06-08 12:00:00,11.97,12.04,11.97,12.0,11400.0,8.7082,8.7592,8.7082,8.7301,11400.0
2012-06-08 12:30:00,12.01,12.09,12.01,12.09,18500.0,8.7373,8.7955,8.7373,8.7955,18500.0
2012-06-08 13:00:00,12.09,12.13,12.08,12.11,21600.0,8.7955,8.8246,8.7883,8.8101,21600.0
2012-06-08 13:30:00,12.1,12.14,12.09,12.11,33700.0,8.8028,8.8319,8.7955,8.8101,33700.0
2012-06-08 14:00:00,12.11,12.11,12.06,12.1,12100.0,8.8101,8.8101,8.7737,8.8028,12100.0
2012-06-08 14:30:00,12.09,12.14,12.07,12.07,23900.0,8.7955,8.8319,8.781,8.781,23900.0
2012-06-08 15:00:00,12.08,12.11,12.08,12.09,32900.0,8.7883,8.8101,8.7883,8.7955,32900.0
2012-06-08 15:30:00,12.09,12.15,12.09,12.15,69600.0,8.7955,8.8392,8.7955,8.8392,69600.0
2012-06-11 09:30:00,12.26,12.28,12.07,12.08,28100.0,8.9192,8.9338,8.781,8.7883,28100.0
2012-06-11 10:00:00,12.07,12.11,12.01,12.06,21300.0,8.781,8.8101,8.7373,8.7737,21300.0
2012-06-11 10:30:00,12.06,12.1,12.01,12.03,24300.0,8.7737,8.8028,8.7373,8.7519,24300.0
2012-06-11 11:00:00,12.04,12.04,11.96,11.99,13500.0,8.7592,8.7592,8.701,8.7228,13500.0
2012-06-11 11:30:00,12.0,12.06,11.94,12.01,19200.0,8.7301,8.7737,8.6864,8.7373,19200.0
2012-06-11 12:00:00,12.01,12.02,11.98,11.99,15800.0,8.7373,8.7446,8.7155,8.7228,15800.0
2012-06-11 12:30:00,11.99,12.02,11.98,12.01,9000.0,8.7228,8.7446,8.7155,8.7373,9000.0
2012-06-11 13:00:00,12.0,12.05,11.99,12.03,7000.0,8.7301,8.7664,8.7228,8.7519,7000.0
2012-06-11 13:30:00,12.02,12.02,11.96,11.98,29200.0,8.7446,8.7446,8.701,8.7155,29200.0
2012-06-11 14:00:00,11.97,11.98,11.93,11.96,25700.0,8.7082,8.7155,8.6791,8.701,25700.0
2012-06-11 14:30:00,11.95,11.98,11.94,11.97,14700.0,8.6937,8.7155,8.6864,8.7082,14700.0
2012-06-11 15:00:00,11.96,11.97,11.87,11.88,26100.0,8.701,8.7082,8.6355,8.6428,26100.0
2012-06-11 15:30:00,11.89,11.91,11.83,11.84,146500.0,8.65,8.6646,8.6064,8.6137,146500.0
2012-06-12 09:30:00,11.93,11.96,11.85,11.92,14100.0,8.6791,8.701,8.6209,8.6719,14100.0
2012-06-12 10:00:00,11.94,11.98,11.82,11.87,13100.0,8.6864,8.7155,8.5991,8.6355,13100.0
2012-06-12 10:30:00,11.86,11.89,11.78,11.83,15500.0,8.6282,8.65,8.57,8.6064,15500.0
2012-06-12 11:00:00,11.82,12.0,11.82,11.99,11500.0,8.5991,8.7301,8.5991,8.7228,11500.0
2012-06-12 11:30:00,12.0,12.01,11.9,11.9,12300.0,8.7301,8.7373,8.6573,8.6573,12300.0
2012-06-12 12:00:00,11.89,11.93,11.87,11.9,11700.0,8.65,8.6791,8.6355,8.6573,11700.0
2012-06-12 12:30:00,11.9,11.93,11.9,11.9,7800.0,8.6573,8.6791,8.6573,8.6573,7800.0
2012-06-12 13:00:00,11.91,11.96,11.91,11.94,8800.0,8.6646,8.701,8.6646,8.6864,8800.0
2012-06-12 13:30:00,11.95,11.99,11.94,11.94,20500.0,8.6937,8.7228,8.6864,8.6864,20500.0
2012-06-12 14:00:00,11.94,11.96,11.92,11.93,11600.0,8.6864,8.701,8.6719,8.6791,11600.0
2012-06-12 14:30:00,11.93,11.98,11.93,11.96,10700.0,8.6791,8.7155,8.6791,8.701,10700.0
2012-06-12 15:00:00,11.96,12.03,11.95,12.02,14100.0,8.701,8.7519,8.6937,8.7446,14100.0
2012-06-12 15:30:00,12.03,12.08,11.98,12.07,60500.0,8.7519,8.7883,8.7155,8.781,60500.0
2012-06-13 09:30:00,12.01,12.05,11.96,11.98,23500.0,8.7373,8.7664,8.701,8.7155,23500.0
2012-06-13 10:00:00,11.99,12.07,11.95,12.06,13200.0,8.7228,8.781,8.6937,8.7737,13200.0
2012-06-13 10:30:00,12.06,12.16,12.06,12.15,20800.0,8.7737,8.8465,8.7737,8.8392,20800.0
2012-06-13 11:00:00,12.14,12.15,12.08,12.1,13700.0,8.8319,8.8392,8.7883,8.8028,13700.0
2012-06-13 11:30:00,12.1,12.12,12.08,12.1,10100.0,8.8028,8.8174,8.7883,8.8028,10100.0
2012-06-13 12:00:00,12.1,12.11,12.06,12.09,17900.0,8.8028,8.8101,8.7737,8.7955,17900.0
2012-06-13 12:30:00,12.09,12.21,12.09,12.17,40100.0,8.7955,8.8828,8.7955,8.8537,40100.0
2012-06-13 13:00:00,12.18,12.18,12.13,12.18,7300.0,8.861,8.861,8.8246,8.861,7300.0
2012-06-13 13:30:00,12.19,12.24,12.15,12.15,11600.0,8.8683,8.9047,8.8392,8.8392,11600.0
2012-06-13 14:00:00,12.14,12.16,12.1,12.13,6500.0,8.8319,8.8465,8.8028,8.8246,6500.0
2012-06-13 14:30:00,12.14,12.14,12.06,12.09,19800.0,8.8319,8.8319,8.7737,8.7955,19800.0
2012-06-13 15:00:00,12.09,12.09,11.96,11.97,46100.0,8.7955,8.7955,8.701,8.7082,46100.0
2012-06-13 15:30:00,11.97,12.01,11.94,11.99,90000.0,8.7082,8.7373,8.6864,8.7228,90000.0
2012-06-14 09:30:00,12.02,12.15,11.98,12.14,20700.0,8.7446,8.8392,8.7155,8.8319,20700.0
2012-06-14 10:00:00,12.17,12.19,12.14,12.16,16500.0,8.8537,8.8683,8.8319,8.8465,16500.0
2012-06-14 10:30:00,12.17,12.17,12.14,12.16,22200.0,8.8537,8.8537,8.8319,8.8465,22200.0
2012-06-14 11:00:00,12.16,12.2,12.15,12.18,54900.0,8.8465,8.8756,8.8392,8.861,54900.0
2012-06-14 11:30:00,12.2,12.21,12.15,12.16,25600.0,8.8756,8.8828,8.8392,8.8465,25600.0
2012-06-14 12:00:00,12.16,12.17,12.15,12.17,15400.0,8.8465,8.8537,8.8392,8.8537,15400.0
2012-06-14 12:30:00,12.17,12.25,12.16,12.25,59600.0,8.8537,8.9119,8.8465,8.9119,59600.0
2012-06-14 13:00:00,12.25,12.27,12.24,12.26,16600.0,8.9119,8.9265,8.9047,8.9192,16600.0
2012-06-14 13:30:00,12.26,12.3,12.26,12.3,11200.0,8.9192,8.9483,8.9192,8.9483,11200.0
2012-06-14 14:00:00,12.3,12.36,12.29,12.36,51600.0,8.9483,8.992,8.941,8.992,51600.0
2012-06-14 14:30:00,12.36,12.36,12.22,12.22,36800.0,8.992,8.992,8.8901,8.8901,36800.0
2012-06-14 15:00:00,12.22,12.37,12.19,12.24,81600.0,8.8901,8.9992,8.8683,8.9047,81600.0
2012-06-14 15:30:00,12.24,12.33,12.24,12.3,137400.0,8.9047,8.9701,8.9047,8.9483,137400.0
2012-06-15 09:30:00,12.34,12.41,12.29,12.4,172000.0,8.9774,9.0283,8.941,9.0211,172000.0
2012-06-15 10:00:00,12.41,12.42,12.34,12.37,11900.0,9.0283,9.0356,8.9774,8.9992,11900.0
2012-06-15 10:30:00,12.37,12.42,12.34,12.39,25400.0,8.9992,9.0356,8.9774,9.0138,25400.0
2012-06-15 11:00:00,12.38,12.45,12.36,12.41,22000.0,9.0065,9.0574,8.992,9.0283,22000.0
2012-06-15 11:30:00,12.41,12.44,12.4,12.4,17600.0,9.0283,9.0502,9.0211,9.0211,17600.0
2012-06-15 12:00:00,12.41,12.42,12.4,12.42,4900.0,9.0283,9.0356,9.0211,9.0356,4900.0
2012-06-15 12:30:00,12.41,12.42,12.38,12.39,9200.0,9.0283,9.0356,9.0065,9.0138,9200.0
2012-06-15 13:00:00,12.4,12.48,12.4,12.41,23700.0,9.0211,9.0793,9.0211,9.0283,23700.0
2012-06-15 13:30:00,12.42,12.44,12.41,12.43,10700.0,9.0356,9.0502,9.0283,9.0429,10700.0
2012-06-15 14:00:00,12.44,12.48,12.44,12.47,21900.0,9.0502,9.0793,9.0502,9.072,21900.0
2012-06-15 14:30:00,12.47,12.48,12.4,12.4,33800.0,9.072,9.0793,9.0211,9.0211,33800.0
2012-06-15 15:00:00,12.41,12.46,12.4,12.44,40500.0,9.0283,9.0647,9.0211,9.0502,40500.0
2012-06-15 15:30:00,12.44,12.51,12.44,12.51,200600.0,9.0502,9.1011,9.0502,9.1011,200600.0
2012-06-18 09:30:00,12.43,12.53,12.38,12.43,36500.0,9.0429,9.1156,9.0065,9.0429,36500.0
2012-06-18 10:00:00,12.44,12.52,12.33,12.52,71800.0,9.0502,9.1084,8.9701,9.1084,71800.0
2012-06-18 10:30:00,12.52,12.63,12.52,12.58,28000.0,9.1084,9.1884,9.1084,9.152,28000.0
2012-06-18 11:00:00,12.58,12.59,12.51,12.52,13300.0,9.152,9.1593,9.1011,9.1084,13300.0
2012-06-18 11:30:00,12.53,12.53,12.44,12.47,19000.0,9.1156,9.1156,9.0502,9.072,19000.0
2012-06-18 12:00:00,12.47,12.48,12.44,12.47,11100.0,9.072,9.0793,9.0502,9.072,11100.0
2012-06-18 12:30:00,12.46,12.49,12.43,12.43,10900.0,9.0647,9.0865,9.0429,9.0429,10900.0
2012-06-18 13:00:00,12.43,12.55,12.43,12.55,64100.0,9.0429,9.1302,9.0429,9.1302,64100.0
2012-06-18 13:30:00,12.54,12.6,12.53,12.6,26500.0,9.1229,9.1666,9.1156,9.1666,26500.0
2012-06-18 14:00:00,12.6,12.6,12.52,12.52,26600.0,9.1666,9.1666,9.1084,9.1084,26600.0
2012-06-18 14:30:00,12.52,12.55,12.5,12.52,19600.0,9.1084,9.1302,9.0938,9.1084,19600.0
2012-06-18 15:00:00,12.51,12.57,12.51,12.56,30600.0,9.1011,9.1447,9.1011,9.1375,30600.0
2012-06-18 15:30:00,12.57,12.58,12.49,12.5,116900.0,9.1447,9.152,9.0865,9.0938,116900.0
2012-06-19 09:30:00,12.56,12.58,12.45,12.48,44900.0,9.1375,9.152,9.0574,9.0793,44900.0
2012-06-19 10:00:00,12.48,12.67,12.48,12.64,31200.0,9.0793,9.2175,9.0793,9.1957,31200.0
2012-06-19 10:30:00,12.64,12.71,12.63,12.69,33400.0,9.1957,9.2466,9.1884,9.232,33400.0
2012-06-19 11:00:00,12.69,12.74,12.66,12.74,59600.0,9.232,9.2684,9.2102,9.2684,59600.0
2012-06-19 11:30:00,12.74,12.85,12.73,12.85,54900.0,9.2684,9.3484,9.2611,9.3484,54900.0
2012-06-19 12:00:00,12.84,12.85,12.78,12.85,50300.0,9.3412,9.3484,9.2975,9.3484,50300.0
2012-06-19 12:30:00,12.85,12.85,12.83,12.83,22000.0,9.3484,9.3484,9.3339,9.3339,22000.0
2012-06-19 13:00:00,12.83,12.85,12.8,12.83,63800.0,9.3339,9.3484,9.3121,9.3339,63800.0
2012-06-19 13:30:00,12.83,12.83,12.77,12.78,26300.0,9.3339,9.3339,9.2902,9.2975,26300.0
2012-06-19 14:00:00,12.77,12.78,12.7,12.7,54000.0,9.2902,9.2975,9.2393,9.2393,54000.0
2012-06-19 14:30:00,12.7,12.73,12.63,12.7,72600.0,9.2393,9.2611,9.1884,9.2393,72600.0
2012-06-19 15:00:00,12.7,12.71,12.68,12.7,64400.0,9.2393,9.2466,9.2248,9.2393,64400.0
2012-06-19 15:30:00,12.7,12.72,12.64,12.64,146300.0,9.2393,9.2539,9.1957,9.1957,146300.0
2012-06-20 09:30:00,12.7,12.73,12.63,12.71,25500.0,9.2393,9.2611,9.1884,9.2466,25500.0
2012-06-20 10:00:00,12.71,12.76,12.65,12.69,140000.0,9.2466,9.283,9.2029,9.232,140000.0
2012-06-20 10:30:00,12.69,12.78,12.68,12.76,47300.0,9.232,9.2975,9.2248,9.283,47300.0
2012-06-20 11:00:00,12.77,12.82,12.76,12.77,31300.0,9.2902,9.3266,9.283,9.2902,31300.0
2012-06-20 11:30:00,12.77,12.81,12.77,12.77,17500.0,9.2902,9.3193,9.2902,9.2902,17500.0
2012-06-20 12:00:00,12.77,12.78,12.67,12.69,101400.0,9.2902,9.2975,9.2175,9.232,101400.0
2012-06-20 12:30:00,12.7,12.81,12.65,12.79,36900.0,9.2393,9.3193,9.2029,9.3048,36900.0
2012-06-20 13:00:00,12.8,12.84,12.7,12.71,55900.0,9.3121,9.3412,9.2393,9.2466,55900.0
2012-06-20 13:30:00,12.76,12.8,12.7,12.8,22200.0,9.283,9.3121,9.2393,9.3121,22200.0
2012-06-20 14:00:00,12.78,12.8,12.7,12.71,40400.0,9.2975,9.3121,9.2393,9.2466,40400.0
2012-06-20 14:30:00,12.72,12.75,12.62,12.66,68300.0,9.2539,9.2757,9.1811,9.2102,68300.0
2012-06-20 15:00:00,12.66,12.67,12.6,12.63,70000.0,9.2102,9.2175,9.1666,9.1884,70000.0
2012-06-20 15:30:00,12.64,12.72,12.63,12.67,145100.0,9.1957,9.2539,9.1884,9.2175,145100.0
2012-06-21 09:30:00,12.66,12.71,12.56,12.59,43100.0,9.2102,9.2466,9.1375,9.1593,43100.0
2012-06-21 10:00:00,12.59,12.6,12.51,12.56,19300.0,9.1593,9.1666,9.1011,9.1375,19300.0
2012-06-21 10:30:00,12.57,12.63,12.56,12.57,15300.0,9.1447,9.1884,9.1375,9.1447,15300.0
2012-06-21 11:00:00,12.57,12.57,12.47,12.48,47900.0,9.1447,9.1447,9.072,9.0793,47900.0
2012-06-21 11:30:00,12.48,12.54,12.45,12.54,19300.0,9.0793,9.1229,9.0574,9.1229,19300.0
2012-06-21 12:00:00,12.54,12.54,12.47,12.49,61000.0,9.1229,9.1229,9.072,9.0865,61000.0
2012-06-21 12:30:00,12.48,12.52,12.48,12.5,14800.0,9.0793,9.1084,9.0793,9.0938,14800.0
2012-06-21 13:00:00,12.51,12.53,12.45,12.46,21100.0,9.1011,9.1156,9.0574,9.0647,21100.0
2012-06-21 13:30:00,12.45,12.46,12.42,12.45,16400.0,9.0574,9.0647,9.0356,9.0574,16400.0
2012-06-21 14:00:00,12.44,12.46,12.42,12.45,21000.0,9.0502,9.0647,9.0356,9.0574,21000.0
2012-06-21 14:30:00,12.44,12.5,12.44,12.47,19700.0,9.0502,9.0938,9.0502,9.072,19700.0
2012-06-21 15:00:00,12.47,12.49,12.45,12.48,59800.0,9.072,9.0865,9.0574,9.0793,59800.0
2012-06-21 15:30:00,12.48,12.49,12.46,12.48,78500.0,9.0793,9.0865,9.0647,9.0793,78500.0
2012-06-22 09:30:00,12.56,12.58,12.5,12.58,39500.0,9.1375,9.152,9.0938,9.152,39500.0
2012-06-22 10:00:00,12.59,12.65,12.56,12.57,23900.0,9.1593,9.2029,9.1375,9.1447,23900.0
2012-06-22 10:30:00,12.56,12.65,12.56,12.62,47700.0,9.1375,9.2029,9.1375,9.1811,47700.0
2012-06-22 11:00:00,12.62,12.65,12.56,12.58,33100.0,9.1811,9.2029,9.1375,9.152,33100.0
2012-06-22 11:30:00,12.57,12.6,12.54,12.54,19700.0,9.1447,9.1666,9.1229,9.1229,19700.0
2012-06-22 12:00:00,12.55,12.55,12.5,12.5,10900.0,9.1302,9.1302,9.0938,9.0938,10900.0
2012-06-22 12:30:00,12.52,12.53,12.5,12.52,12900.0,9.1084,9.1156,9.0938,9.1084,12900.0
2012-06-22 13:00:00,12.5,12.51,12.5,12.5,29200.0,9.0938,9.1011,9.0938,9.0938,29200.0
2012-06-22 13:30:00,12.5,12.51,12.46,12.46,14500.0,9.0938,9.1011,9.0647,9.0647,14500.0
2012-06-22 14:00:00,12.47,12.5,12.45,12.5,13000.0,9.072,9.0938,9.0574,9.0938,13000.0
2012-06-22 14:30:00,12.49,12.51,12.47,12.51,17400.0,9.0865,9.1011,9.072,9.1011,17400.0
2012-06-22 15:00:00,12.51,12.51,12.43,12.47,34900.0,9.1011,9.1011,9.0429,9.072,34900.0
2012-06-22 15:30:00,12.48,12.51,12.43,12.48,134500.0,9.0793,9.1011,9.0429,9.0793,134500.0
2012-06-25 09:30:00,12.25,12.28,12.2,12.28,17900.0,8.9119,8.9338,8.8756,8.9338,17900.0
2012-06-25 10:00:00,12.3,12.35,12.2,12.2,16900.0,8.9483,8.9847,8.8756,8.8756,16900.0
2012-06-25 10:30:00,12.21,12.22,12.14,12.16,16500.0,8.8828,8.8901,8.8319,8.8465,16500.0
2012-06-25 11:00:00,12.16,12.16,12.11,12.12,11500.0,8.8465,8.8465,8.8101,8.8174,11500.0
2012-06-25 11:30:00,12.11,12.13,12.07,12.12,19000.0,8.8101,8.8246,8.781,8.8174,19000.0
2012-06-25 12:00:00,12.11,12.16,12.11,12.15,15300.0,8.8101,8.8465,8.8101,8.8392,15300.0
2012-06-25 12:30:00,12.14,12.16,12.13,12.13,5600.0,8.8319,8.8465,8.8246,8.8246,5600.0
2012-06-25 13:00:00,12.13,12.15,12.11,12.15,15700.0,8.8246,8.8392,8.8101,8.8392,15700.0
2012-06-25 13:30:00,12.14,12.2,12.14,12.2,14600.0,8.8319,8.8756,8.8319,8.8756,14600.0
2012-06-25 14:00:00,12.2,12.27,12.2,12.24,31800.0,8.8756,8.9265,8.8756,8.9047,31800.0
2012-06-25 14:30:00,12.24,12.24,12.17,12.21,29200.0,8.9047,8.9047,8.8537,8.8828,29200.0
2012-06-25 15:00:00,12.21,12.25,12.19,12.25,25900.0,8.8828,8.9119,8.8683,8.9119,25900.0
2012-06-25 15:30:00,12.24,12.27,12.22,12.22,81500.0,8.9047,8.9265,8.8901,8.8901,81500.0
2012-06-26 09:30:00,12.27,12.35,12.25,12.3,16600.0,8.9265,8.9847,8.9119,8.9483,16600.0
2012-06-26 10:00:00,12.28,12.36,12.21,12.22,13600.0,8.9338,8.992,8.8828,8.8901,13600.0
2012-06-26 10:30:00,12.2,12.21,12.12,12.17,10800.0,8.8756,8.8828,8.8174,8.8537,10800.0
2012-06-26 11:00:00,12.17,12.26,12.12,12.25,46200.0,8.8537,8.9192,8.8174,8.9119,46200.0
2012-06-26 11:30:00,12.25,12.28,12.24,12.28,23000.0,8.9119,8.9338,8.9047,8.9338,23000.0
2012-06-26 12:00:00,12.28,12.3,12.26,12.26,17400.0,8.9338,8.9483,8.9192,8.9192,17400.0
2012-06-26 12:30:00,12.26,12.3,12.26,12.27,15800.0,8.9192,8.9483,8.9192,8.9265,15800.0
2012-06-26 13:00:00,12.27,12.3,12.25,12.29,16700.0,8.9265,8.9483,8.9119,8.941,16700.0
2012-06-26 13:30:00,12.28,12.33,12.28,12.33,36700.0,8.9338,8.9701,8.9338,8.9701,36700.0
2012-06-26 14:00:00,12.33,12.38,12.33,12.37,14500.0,8.9701,9.0065,8.9701,8.9992,14500.0
2012-06-26 14:30:00,12.36,12.36,12.29,12.3,54300.0,8.992,8.992,8.941,8.9483,54300.0
2012-06-26 15:00:00,12.3,12.31,12.27,12.28,30200.0,8.9483,8.9556,8.9265,8.9338,30200.0
2012-06-26 15:30:00,12.27,12.29,12.17,12.17,91900.0,8.9265,8.941,8.8537,8.8537,91900.0
2012-06-27 09:30:00,12.19,12.25,12.17,12.24,18200.0,8.8683,8.9119,8.8537,8.9047,18200.0
2012-06-27 10:00:00,12.24,12.3,12.2,12.25,34700.0,8.9047,8.9483,8.8756,8.9119,34700.0
2012-06-27 10:30:00,12.26,12.31,12.26,12.31,19800.0,8.9192,8.9556,8.9192,8.9556,19800.0
2012-06-27 11:00:00,12.31,12.31,12.26,12.27,23000.0,8.9556,8.9556,8.9192,8.9265,23000.0
2012-06-27 11:30:00,12.28,12.32,12.28,12.32,23200.0,8.9338,8.9629,8.9338,8.9629,23200.0
2012-06-27 12:00:00,12.32,12.33,12.31,12.33,32200.0,8.9629,8.9701,8.9556,8.9701,32200.0
2012-06-27 12:30:00,12.32,12.33,12.29,12.31,19600.0,8.9629,8.9701,8.941,8.9556,19600.0
2012-06-27 13:00:00,12.3,12.31,12.29,12.29,16400.0,8.9483,8.9556,8.941,8.941,16400.0
2012-06-27 13:30:00,12.29,12.31,12.28,12.3,9500.0,8.941,8.9556,8.9338,8.9483,9500.0
2012-06-27 14:00:00,12.3,12.31,12.29,12.29,18900.0,8.9483,8.9556,8.941,8.941,18900.0
2012-06-27 14:30:00,12.29,12.3,12.25,12.26,41600.0,8.941,8.9483,8.9119,8.9192,41600.0
2012-06-27 15:00:00,12.26,12.26,12.24,12.24,46900.0,8.9192,8.9192,8.9047,8.9047,46900.0
2012-06-27 15:30:00,12.25,12.25,12.18,12.2,156800.0,8.9119,8.9119,8.861,8.8756,156800.0
2012-06-28 09:30:00,12.1,12.2,12.07,12.15,42000.0,8.8028,8.8756,8.781,8.8392,42000.0
2012-06-28 10:00:00,12.15,12.18,12.07,12.08,14500.0,8.8392,8.861,8.781,8.7883,14500.0
2012-06-28 10:30:00,12.06,12.08,12.0,12.07,10200.0,8.7737,8.7883,8.7301,8.781,10200.0
2012-06-28 11:00:00,12.07,12.11,12.06,12.11,13300.0,8.781,8.8101,8.7737,8.8101,13300.0
2012-06-28 11:30:00,12.12,12.14,12.04,12.06,22100.0,8.8174,8.8319,8.7592,8.7737,22100.0
2012-06-28 12:00:00,12.05,12.06,12.02,12.04,33400.0,8.7664,8.7737,8.7446,8.7592,33400.0
2012-06-28 12:30:00,12.04,12.05,12.02,12.05,43200.0,8.7592,8.7664,8.7446,8.7664,43200.0
2012-06-28 13:00:00,12.05,12.1,12.02,12.1,26300.0,8.7664,8.8028,8.7446,8.8028,26300.0
2012-06-28 13:30:00,12.09,12.1,12.03,12.05,22300.0,8.7955,8.8028,8.7519,8.7664,22300.0
2012-06-28 14:00:00,12.06,12.07,12.03,12.05,20400.0,8.7737,8.781,8.7519,8.7664,20400.0
2012-06-28 14:30:00,12.04,12.1,12.03,12.1,16400.0,8.7592,8.8028,8.7519,8.8028,16400.0
2012-06-28 15:00:00,12.1,12.14,12.08,12.12,58000.0,8.8028,8.8319,8.7883,8.8174,58000.0
2012-06-28 15:30:00,12.12,12.25,12.09,12.14,350400.0,8.8174,8.9119,8.7955,8.8319,350400.0
2012-06-29 09:30:00,12.44,12.6,12.44,12.56,79400.0,9.0502,9.1666,9.0502,9.1375,79400.0
2012-06-29 10:00:00,12.56,12.64,12.51,12.6,84300.0,9.1375,9.1957,9.1011,9.1666,84300.0
2012-06-29 10:30:00,12.62,12.63,12.55,12.61,19400.0,9.1811,9.1884,9.1302,9.1738,19400.0
2012-06-29 11:00:00,12.61,12.65,12.57,12.65,54500.0,9.1738,9.2029,9.1447,9.2029,54500.0
2012-06-29 11:30:00,12.65,12.68,12.63,12.64,34600.0,9.2029,9.2248,9.1884,9.1957,34600.0
2012-06-29 12:00:00,12.65,12.67,12.65,12.67,29900.0,9.2029,9.2175,9.2029,9.2175,29900.0
2012-06-29 12:30:00,12.65,12.72,12.62,12.69,55200.0,9.2029,9.2539,9.1811,9.232,55200.0
2012-06-29 13:00:00,12.69,12.7,12.63,12.65,50700.0,9.232,9.2393,9.1884,9.2029,50700.0
2012-06-29 13:30:00,12.65,12.65,12.59,12.6,47200.0,9.2029,9.2029,9.1593,9.1666,47200.0
2012-06-29 14:00:00,12.6,12.61,12.56,12.6,38600.0,9.1666,9.1738,9.1375,9.1666,38600.0
2012-06-29 14:30:00,12.61,12.61,12.57,12.61,51100.0,9.1738,9.1738,9.1447,9.1738,51100.0
2012-06-29 15:00:00,12.6,12.62,12.57,12.59,91900.0,9.1666,9.1811,9.1447,9.1593,91900.0
2012-06-29 15:30:00,12.59,12.68,12.59,12.63,265100.0,9.1593,9.2248,9.1593,9.1884,265100.0
2012-07-02 09:30:00,12.72,12.74,12.58,12.69,26200.0,9.2539,9.2684,9.152,9.232,26200.0
2012-07-02 10:00:00,12.67,12.67,12.55,12.63,50700.0,9.2175,9.2175,9.1302,9.1884,50700.0
2012-07-02 10:30:00,12.63,12.73,12.6,12.72,19000.0,9.1884,9.2611,9.1666,9.2539,19000.0
2012-07-02 11:00:00,12.72,12.76,12.72,12.73,17800.0,9.2539,9.283,9.2539,9.2611,17800.0
2012-07-02 11:30:00,12.73,12.77,12.71,12.71,9600.0,9.2611,9.2902,9.2466,9.2466,9600.0
2012-07-02 12:00:00,12.72,12.74,12.71,12.73,10100.0,9.2539,9.2684,9.2466,9.2611,10100.0
2012-07-02 12:30:00,12.73,12.8,12.72,12.79,10800.0,9.2611,9.3121,9.2539,9.3048,10800.0
2012-07-02 13:00:00,12.78,12.79,12.77,12.79,6400.0,9.2975,9.3048,9.2902,9.3048,6400.0
2012-07-02 13:30:00,12.79,12.8,12.77,12.8,13100.0,9.3048,9.3121,9.2902,9.3121,13100.0
2012-07-02 14:00:00,12.8,12.86,12.78,12.84,18400.0,9.3121,9.3557,9.2975,9.3412,18400.0
2012-07-02 14:30:00,12.85,12.87,12.84,12.87,17900.0,9.3484,9.363,9.3412,9.363,17900.0
2012-07-02 15:00:00,12.87,12.87,12.84,12.86,21900.0,9.363,9.363,9.3412,9.3557,21900.0
2012-07-02 15:30:00,12.86,12.9,12.84,12.9,139200.0,9.3557,9.3848,9.3412,9.3848,139200.0
2012-07-03 09:30:00,12.89,12.9,12.84,12.88,19400.0,9.3775,9.3848,9.3412,9.3703,19400.0
2012-07-03 10:00:00,12.9,12.99,12.9,12.99,26500.0,9.3848,9.4503,9.3848,9.4503,26500.0
2012-07-03 10:30:00,12.99,13.02,12.97,12.98,24200.0,9.4503,9.4721,9.4357,9.443,24200.0
2012-07-03 11:00:00,12.98,13.03,12.96,13.02,19600.0,9.443,9.4794,9.4285,9.4721,19600.0
2012-07-03 11:30:00,13.02,13.02,12.96,12.96,25300.0,9.4721,9.4721,9.4285,9.4285,25300.0
2012-07-03 12:00:00,12.96,12.96,12.91,12.91,12000.0,9.4285,9.4285,9.3921,9.3921,12000.0
2012-07-03 12:30:00,12.91,12.98,12.88,12.98,71100.0,9.3921,9.443,9.3703,9.443,71100.0
2012-07-05 09:30:00,12.93,13.1,12.89,12.9,11000.0,9.4066,9.5303,9.3775,9.3848,11000.0
2012-07-05 10:00:00,12.91,12.95,12.87,12.93,12900.0,9.3921,9.4212,9.363,9.4066,12900.0
2012-07-05 10:30:00,12.92,12.93,12.88,12.89,12700.0,9.3994,9.4066,9.3703,9.3775,12700.0
2012-07-05 11:00:00,12.9,12.91,12.88,12.9,21200.0,9.3848,9.3921,9.3703,9.3848,21200.0
2012-07-05 11:30:00,12.9,12.9,12.85,12.87,8900.0,9.3848,9.3848,9.3484,9.363,8900.0
2012-07-05 12:00:00,12.87,12.92,12.87,12.91,8800.0,9.363,9.3994,9.363,9.3921,8800.0
2012-07-05 12:30:00,12.91,12.91,12.87,12.9,8000.0,9.3921,9.3921,9.363,9.3848,8000.0
2012-07-05 13:00:00,12.9,12.9,12.89,12.89,14700.0,9.3848,9.3848,9.3775,9.3775,14700.0
2012-07-05 13:30:00,12.88,12.92,12.85,12.87,26100.0,9.3703,9.3994,9.3484,9.363,26100.0
2012-07-05 14:00:00,12.88,12.91,12.87,12.9,12800.0,9.3703,9.3921,9.363,9.3848,12800.0
2012-07-05 14:30:00,12.91,12.94,12.9,12.93,9900.0,9.3921,9.4139,9.3848,9.4066,9900.0
2012-07-05 15:00:00,12.93,12.93,12.91,12.93,11900.0,9.4066,9.4066,9.3921,9.4066,11900.0
2012-07-05 15:30:00,12.93,12.93,12.87,12.88,55200.0,9.4066,9.4066,9.363,9.3703,55200.0
2012-07-06 09:30:00,12.7,12.87,12.66,12.87,9700.0,9.2393,9.363,9.2102,9.363,9700.0
2012-07-06 10:00:00,12.88,12.93,12.86,12.89,12800.0,9.3703,9.4066,9.3557,9.3775,12800.0
2012-07-06 10:30:00,12.88,12.92,12.87,12.88,5000.0,9.3703,9.3994,9.363,9.3703,5000.0
2012-07-06 11:00:00,12.88,12.91,12.86,12.9,5400.0,9.3703,9.3921,9.3557,9.3848,5400.0
2012-07-06 11:30:00,12.9,12.92,12.89,12.89,6100.0,9.3848,9.3994,9.3775,9.3775,6100.0
2012-07-06 12:00:00,12.88,12.89,12.85,12.85,10600.0,9.3703,9.3775,9.3484,9.3484,10600.0
2012-07-06 12:30:00,12.86,12.88,12.85,12.88,4200.0,9.3557,9.3703,9.3484,9.3703,4200.0
2012-07-06 13:00:00,12.88,12.88,12.87,12.88,5600.0,9.3703,9.3703,9.363,9.3703,5600.0
2012-07-06 13:30:00,12.88,12.89,12.86,12.89,8900.0,9.3703,9.3775,9.3557,9.3775,8900.0
2012-07-06 14:00:00,12.89,12.9,12.86,12.87,4100.0,9.3775,9.3848,9.3557,9.363,4100.0
2012-07-06 14:30:00,12.87,12.91,12.87,12.88,12000.0,9.363,9.3921,9.363,9.3703,12000.0
2012-07-06 15:00:00,12.88,12.89,12.85,12.88,18400.0,9.3703,9.3775,9.3484,9.3703,18400.0
2012-07-06 15:30:00,12.87,12.89,12.84,12.88,41300.0,9.363,9.3775,9.3412,9.3703,41300.0
2012-07-09 09:30:00,12.82,12.9,12.77,12.77,10400.0,9.3266,9.3848,9.2902,9.2902,10400.0
2012-07-09 10:00:00,12.78,12.78,12.71,12.72,13100.0,9.2975,9.2975,9.2466,9.2539,13100.0
2012-07-09 10:30:00,12.71,12.76,12.7,12.73,15400.0,9.2466,9.283,9.2393,9.2611,15400.0
2012-07-09 11:00:00,12.74,12.74,12.68,12.7,16200.0,9.2684,9.2684,9.2248,9.2393,16200.0
2012-07-09 11:30:00,12.7,12.74,12.7,12.72,10500.0,9.2393,9.2684,9.2393,9.2539,10500.0
2012-07-09 12:00:00,12.72,12.76,12.71,12.73,7600.0,9.2539,9.283,9.2466,9.2611,7600.0
2012-07-09 12:30:00,12.73,12.75,12.72,12.72,3500.0,9.2611,9.2757,9.2539,9.2539,3500.0
2012-07-09 13:00:00,12.74,12.75,12.71,12.75,4500.0,9.2684,9.2757,9.2466,9.2757,4500.0
2012-07-09 13:30:00,12.74,12.76,12.73,12.75,8100.0,9.2684,9.283,9.2611,9.2757,8100.0
2012-07-09 14:00:00,12.75,12.75,12.72,12.73,13000.0,9.2757,9.2757,9.2539,9.2611,13000.0
2012-07-09 14:30:00,12.73,12.74,12.71,12.73,10700.0,9.2611,9.2684,9.2466,9.2611,10700.0
2012-07-09 15:00:00,12.74,12.74,12.72,12.74,18200.0,9.2684,9.2684,9.2539,9.2684,18200.0
2012-07-09 15:30:00,12.74,12.76,12.73,12.75,27800.0,9.2684,9.283,9.2611,9.2757,27800.0
2012-07-10 09:30:00,12.82,12.85,12.67,12.7,26500.0,9.3266,9.3484,9.2175,9.2393,26500.0
2012-07-10 10:00:00,12.7,12.72,12.68,12.7,21700.0,9.2393,9.2539,9.2248,9.2393,21700.0
2012-07-10 10:30:00,12.7,12.72,12.66,12.67,13600.0,9.2393,9.2539,9.2102,9.2175,13600.0
2012-07-10 11:00:00,12.67,12.67,12.62,12.65,28300.0,9.2175,9.2175,9.1811,9.2029,28300.0
2012-07-10 11:30:00,12.66,12.69,12.65,12.68,18000.0,9.2102,9.232,9.2029,9.2248,18000.0
2012-07-10 12:00:00,12.69,12.7,12.65,12.65,21200.0,9.232,9.2393,9.2029,9.2029,21200.0
2012-07-10 12:30:00,12.65,12.66,12.63,12.65,25400.0,9.2029,9.2102,9.1884,9.2029,25400.0
2012-07-10 13:00:00,12.64,12.64,12.57,12.6,13800.0,9.1957,9.1957,9.1447,9.1666,13800.0
2012-07-10 13:30:00,12.61,12.61,12.56,12.57,14300.0,9.1738,9.1738,9.1375,9.1447,14300.0
2012-07-10 14:00:00,12.57,12.57,12.49,12.51,22000.0,9.1447,9.1447,9.0865,9.1011,22000.0
2012-07-10 14:30:00,12.51,12.56,12.49,12.52,21200.0,9.1011,9.1375,9.0865,9.1084,21200.0
2012-07-10 15:00:00,12.52,12.54,12.44,12.44,35500.0,9.1084,9.1229,9.0502,9.0502,35500.0
2012-07-10 15:30:00,12.44,12.46,12.37,12.46,180200.0,9.0502,9.0647,8.9992,9.0647,180200.0
2012-07-11 09:30:00,12.46,12.54,12.43,12.52,14900.0,9.0647,9.1229,9.0429,9.1084,14900.0
2012-07-11 10:00:00,12.52,12.53,12.5,12.51,14100.0,9.1084,9.1156,9.0938,9.1011,14100.0
2012-07-11 10:30:00,12.51,12.51,12.44,12.44,13600.0,9.1011,9.1011,9.0502,9.0502,13600.0
2012-07-11 11:00:00,12.46,12.51,12.43,12.46,13200.0,9.0647,9.1011,9.0429,9.0647,13200.0
2012-07-11 11:30:00,12.44,12.47,12.44,12.47,5500.0,9.0502,9.072,9.0502,9.072,5500.0
2012-07-11 12:00:00,12.45,12.49,12.45,12.47,12000.0,9.0574,9.0865,9.0574,9.072,12000.0
2012-07-11 12:30:00,12.47,12.49,12.46,12.47,15400.0,9.072,9.0865,9.0647,9.072,15400.0
2012-07-11 13:00:00,12.48,12.5,12.47,12.49,14900.0,9.0793,9.0938,9.072,9.0865,14900.0
2012-07-11 13:30:00,12.5,12.54,12.49,12.53,22600.0,9.0938,9.1229,9.0865,9.1156,22600.0
2012-07-11 14:00:00,12.54,12.55,12.5,12.52,39600.0,9.1229,9.1302,9.0938,9.1084,39600.0
2012-07-11 14:30:00,12.52,12.52,12.47,12.51,20900.0,9.1084,9.1084,9.072,9.1011,20900.0
2012-07-11 15:00:00,12.51,12.56,12.5,12.51,37000.0,9.1011,9.1375,9.0938,9.1011,37000.0
2012-07-11 15:30:00,12.51,12.54,12.44,12.5,130900.0,9.1011,9.1229,9.0502,9.0938,130900.0
2012-07-12 09:30:00,12.42,12.46,12.26,12.39,21200.0,9.0356,9.0647,8.9192,9.0138,21200.0
2012-07-12 10:00:00,12.38,12.41,12.36,12.4,10900.0,9.0065,9.0283,8.992,9.0211,10900.0
2012-07-12 10:30:00,12.42,12.43,12.37,12.39,7900.0,9.0356,9.0429,8.9992,9.0138,7900.0
2012-07-12 11:00:00,12.4,12.44,12.39,12.41,10700.0,9.0211,9.0502,9.0138,9.0283,10700.0
2012-07-12 11:30:00,12.44,12.44,12.37,12.41,9500.0,9.0502,9.0502,8.9992,9.0283,9500.0
2012-07-12 12:00:00,12.43,12.45,12.42,12.43,5600.0,9.0429,9.0574,9.0356,9.0429,5600.0
2012-07-12 12:30:00,12.44,12.45,12.37,12.39,17500.0,9.0502,9.0574,8.9992,9.0138,17500.0
2012-07-12 13:00:00,12.39,12.48,12.38,12.45,21000.0,9.0138,9.0793,9.0065,9.0574,21000.0
2012-07-12 13:30:00,12.45,12.46,12.41,12.41,12900.0,9.0574,9.0647,9.0283,9.0283,12900.0
2012-07-12 14:00:00,12.41,12.5,12.41,12.48,9600.0,9.0283,9.0938,9.0283,9.0793,9600.0
2012-07-12 14:30:00,12.48,12.5,12.47,12.47,11900.0,9.0793,9.0938,9.072,9.072,11900.0
2012-07-12 15:00:00,12.48,12.53,12.45,12.51,32900.0,9.0793,9.1156,9.0574,9.1011,32900.0
2012-07-12 15:30:00,12.51,12.55,12.45,12.47,70600.0,9.1011,9.1302,9.0574,9.072,70600.0
2012-07-13 09:30:00,12.48,12.63,12.42,12.62,38900.0,9.0793,9.1884,9.0356,9.1811,38900.0
2012-07-13 10:00:00,12.65,12.75,12.63,12.64,35800.0,9.2029,9.2757,9.1884,9.1957,35800.0
2012-07-13 10:30:00,12.64,12.66,12.59,12.59,12400.0,9.1957,9.2102,9.1593,9.1593,12400.0
2012-07-13 11:00:00,12.58,12.6,12.58,12.59,7300.0,9.152,9.1666,9.152,9.1593,7300.0
2012-07-13 11:30:00,12.6,12.6,12.56,12.56,13700.0,9.1666,9.1666,9.1375,9.1375,13700.0
2012-07-13 12:00:00,12.58,12.6,12.58,12.6,10000.0,9.152,9.1666,9.152,9.1666,10000.0
2012-07-13 12:30:00,12.6,12.62,12.59,12.6,11900.0,9.1666,9.1811,9.1593,9.1666,11900.0
2012-07-13 13:00:00,12.6,12.6,12.56,12.57,11700.0,9.1666,9.1666,9.1375,9.1447,11700.0
2012-07-13 13:30:00,12.57,12.57,12.54,12.54,11800.0,9.1447,9.1447,9.1229,9.1229,11800.0
2012-07-13 14:00:00,12.55,12.55,12.49,12.5,32900.0,9.1302,9.1302,9.0865,9.0938,32900.0
2012-07-13 14:30:00,12.5,12.52,12.49,12.5,24800.0,9.0938,9.1084,9.0865,9.0938,24800.0
2012-07-13 15:00:00,12.5,12.55,12.5,12.53,69200.0,9.0938,9.1302,9.0938,9.1156,69200.0
2012-07-13 15:30:00,12.53,12.58,12.52,12.54,100600.0,9.1156,9.152,9.1084,9.1229,100600.0
2012-07-16 09:30:00,12.47,12.54,12.44,12.44,54200.0,9.072,9.1229,9.0502,9.0502,54200.0
2012-07-16 10:00:00,12.45,12.48,12.42,12.46,31600.0,9.0574,9.0793,9.0356,9.0647,31600.0
2012-07-16 10:30:00,12.48,12.53,12.48,12.51,26700.0,9.0793,9.1156,9.0793,9.1011,26700.0
2012-07-16 11:00:00,12.49,12.58,12.48,12.54,33000.0,9.0865,9.152,9.0793,9.1229,33000.0
2012-07-16 11:30:00,12.55,12.59,12.53,12.59,18600.0,9.1302,9.1593,9.1156,9.1593,18600.0
2012-07-16 12:00:00,12.59,12.6,12.58,12.59,12000.0,9.1593,9.1666,9.152,9.1593,12000.0
2012-07-16 12:30:00,12.59,12.63,12.58,12.61,17500.0,9.1593,9.1884,9.152,9.1738,17500.0
2012-07-16 13:00:00,12.62,12.63,12.57,12.58,27400.0,9.1811,9.1884,9.1447,9.152,27400.0
2012-07-16 13:30:00,12.59,12.61,12.58,12.6,13800.0,9.1593,9.1738,9.152,9.1666,13800.0
2012-07-16 14:00:00,12.6,12.63,12.59,12.63,18600.0,9.1666,9.1884,9.1593,9.1884,18600.0
2012-07-16 14:30:00,12.63,12.63,12.6,12.62,22900.0,9.1884,9.1884,9.1666,9.1811,22900.0
2012-07-16 15:00:00,12.62,12.65,12.61,12.65,21200.0,9.1811,9.2029,9.1738,9.2029,21200.0
2012-07-16 15:30:00,12.65,12.66,12.63,12.65,51200.0,9.2029,9.2102,9.1884,9.2029,51200.0
2012-07-17 09:30:00,12.77,12.96,12.77,12.85,39700.0,9.2902,9.4285,9.2902,9.3484,39700.0
2012-07-17 10:00:00,12.79,12.8,12.75,12.8,18200.0,9.3048,9.3121,9.2757,9.3121,18200.0
2012-07-17 10:30:00,12.79,12.81,12.7,12.72,17600.0,9.3048,9.3193,9.2393,9.2539,17600.0
2012-07-17 11:00:00,12.72,12.8,12.72,12.8,19900.0,9.2539,9.3121,9.2539,9.3121,19900.0
2012-07-17 11:30:00,12.8,12.94,12.79,12.94,21000.0,9.3121,9.4139,9.3048,9.4139,21000.0
2012-07-17 12:00:00,12.95,12.98,12.93,12.97,25000.0,9.4212,9.443,9.4066,9.4357,25000.0
2012-07-17 12:30:00,12.96,12.99,12.95,12.99,36100.0,9.4285,9.4503,9.4212,9.4503,36100.0
2012-07-17 13:00:00,12.99,13.08,12.99,13.08,22300.0,9.4503,9.5158,9.4503,9.5158,22300.0
2012-07-17 13:30:00,13.07,13.1,13.05,13.07,20200.0,9.5085,9.5303,9.4939,9.5085,20200.0
2012-07-17 14:00:00,13.06,13.09,13.05,13.09,15200.0,9.5012,9.523,9.4939,9.523,15200.0
2012-07-17 14:30:00,13.08,13.08,13.04,13.08,22900.0,9.5158,9.5158,9.4867,9.5158,22900.0
2012-07-17 15:00:00,13.07,13.08,13.03,13.06,27600.0,9.5085,9.5158,9.4794,9.5012,27600.0
2012-07-17 15:30:00,13.06,13.08,12.99,13.0,80800.0,9.5012,9.5158,9.4503,9.4576,80800.0
2012-07-18 09:30:00,12.93,13.1,12.9,13.07,36200.0,9.4066,9.5303,9.3848,9.5085,36200.0
2012-07-18 10:00:00,13.07,13.09,13.0,13.02,15600.0,9.5085,9.523,9.4576,9.4721,15600.0
2012-07-18 10:30:00,13.02,13.09,12.99,13.05,22200.0,9.4721,9.523,9.4503,9.4939,22200.0
2012-07-18 11:00:00,13.05,13.05,12.95,12.95,15200.0,9.4939,9.4939,9.4212,9.4212,15200.0
2012-07-18 11:30:00,12.96,13.01,12.94,12.97,103500.0,9.4285,9.4648,9.4139,9.4357,103500.0
2012-07-18 12:00:00,12.97,13.02,12.97,12.97,14600.0,9.4357,9.4721,9.4357,9.4357,14600.0
2012-07-18 12:30:00,12.98,13.0,12.98,12.99,6300.0,9.443,9.4576,9.443,9.4503,6300.0
2012-07-18 13:00:00,13.0,13.03,12.99,13.0,26500.0,9.4576,9.4794,9.4503,9.4576,26500.0
2012-07-18 13:30:00,13.01,13.03,12.97,12.99,42700.0,9.4648,9.4794,9.4357,9.4503,42700.0
2012-07-18 14:00:00,12.99,13.01,12.96,12.97,13500.0,9.4503,9.4648,9.4285,9.4357,13500.0
2012-07-18 14:30:00,12.97,12.98,12.87,12.87,12900.0,9.4357,9.443,9.363,9.363,12900.0
2012-07-18 15:00:00,12.88,12.91,12.87,12.89,25600.0,9.3703,9.3921,9.363,9.3775,25600.0
2012-07-18 15:30:00,12.89,12.94,12.88,12.94,78900.0,9.3775,9.4139,9.3703,9.4139,78900.0
2012-07-19 09:30:00,12.99,13.1,12.98,12.98,22700.0,9.4503,9.5303,9.443,9.443,22700.0
2012-07-19 10:00:00,12.96,12.97,12.72,12.78,107400.0,9.4285,9.4357,9.2539,9.2975,107400.0
2012-07-19 10:30:00,12.78,12.81,12.77,12.78,14000.0,9.2975,9.3193,9.2902,9.2975,14000.0
2012-07-19 11:00:00,12.78,12.81,12.69,12.69,38500.0,9.2975,9.3193,9.232,9.232,38500.0
2012-07-19 11:30:00,12.68,12.69,12.56,12.57,34100.0,9.2248,9.232,9.1375,9.1447,34100.0
2012-07-19 12:00:00,12.55,12.69,12.53,12.67,39400.0,9.1302,9.232,9.1156,9.2175,39400.0
2012-07-19 12:30:00,12.66,12.68,12.59,12.6,20200.0,9.2102,9.2248,9.1593,9.1666,20200.0
2012-07-19 13:00:00,12.59,12.62,12.58,12.61,9800.0,9.1593,9.1811,9.152,9.1738,9800.0
2012-07-19 13:30:00,12.59,12.62,12.55,12.6,24800.0,9.1593,9.1811,9.1302,9.1666,24800.0
2012-07-19 14:00:00,12.59,12.63,12.57,12.61,29300.0,9.1593,9.1884,9.1447,9.1738,29300.0
2012-07-19 14:30:00,12.62,12.73,12.62,12.69,27100.0,9.1811,9.2611,9.1811,9.232,27100.0
2012-07-19 15:00:00,12.68,12.73,12.66,12.69,25000.0,9.2248,9.2611,9.2102,9.232,25000.0
2012-07-19 15:30:00,12.68,12.71,12.68,12.69,54700.0,9.2248,9.2466,9.2248,9.232,54700.0
2012-07-20 09:30:00,12.57,12.61,12.5,12.52,64700.0,9.1447,9.1738,9.0938,9.1084,64700.0
2012-07-20 10:00:00,12.52,12.52,12.48,12.5,20200.0,9.1084,9.1084,9.0793,9.0938,20200.0
2012-07-20 10:30:00,12.5,12.56,12.48,12.54,11300.0,9.0938,9.1375,9.0793,9.1229,11300.0
2012-07-20 11:00:00,12.53,12.59,12.51,12.52,29400.0,9.1156,9.1593,9.1011,9.1084,29400.0
2012-07-20 11:30:00,12.54,12.54,12.51,12.51,17200.0,9.1229,9.1229,9.1011,9.1011,17200.0
2012-07-20 12:00:00,12.52,12.52,12.43,12.44,52100.0,9.1084,9.1084,9.0429,9.0502,52100.0
2012-07-20 12:30:00,12.45,12.45,12.4,12.42,30000.0,9.0574,9.0574,9.0211,9.0356,30000.0
2012-07-20 13:00:00,12.43,12.43,12.41,12.41,26800.0,9.0429,9.0429,9.0283,9.0283,26800.0
2012-07-20 13:30:00,12.41,12.42,12.39,12.41,35700.0,9.0283,9.0356,9.0138,9.0283,35700.0
2012-07-20 14:00:00,12.41,12.42,12.38,12.41,37000.0,9.0283,9.0356,9.0065,9.0283,37000.0
2012-07-20 14:30:00,12.4,12.41,12.38,12.41,18800.0,9.0211,9.0283,9.0065,9.0283,18800.0
2012-07-20 15:00:00,12.4,12.41,12.39,12.39,34700.0,9.0211,9.0283,9.0138,9.0138,34700.0
2012-07-20 15:30:00,12.39,12.45,12.38,12.44,111900.0,9.0138,9.0574,9.0065,9.0502,111900.0
2012-07-23 09:30:00,12.22,12.23,12.06,12.14,42800.0,8.8901,8.8974,8.7737,8.8319,42800.0
2012-07-23 10:00:00,12.13,12.14,12.1,12.12,70600.0,8.8246,8.8319,8.8028,8.8174,70600.0
2012-07-23 10:30:00,12.11,12.12,12.08,12.1,55100.0,8.8101,8.8174,8.7883,8.8028,55100.0
2012-07-23 11:00:00,12.1,12.13,12.09,12.11,49400.0,8.8028,8.8246,8.7955,8.8101,49400.0
2012-07-23 11:30:00,12.12,12.12,12.08,12.08,35000.0,8.8174,8.8174,8.7883,8.7883,35000.0
2012-07-23 12:00:00,12.08,12.13,12.08,12.1,168300.0,8.7883,8.8246,8.7883,8.8028,168300.0
2012-07-23 12:30:00,12.09,12.13,12.09,12.12,39000.0,8.7955,8.8246,8.7955,8.8174,39000.0
2012-07-23 13:00:00,12.13,12.13,12.09,12.1,26800.0,8.8246,8.8246,8.7955,8.8028,26800.0
2012-07-23 13:30:00,12.09,12.15,12.09,12.15,83100.0,8.7955,8.8392,8.7955,8.8392,83100.0
2012-07-23 14:00:00,12.14,12.16,12.11,12.11,22900.0,8.8319,8.8465,8.8101,8.8101,22900.0
2012-07-23 14:30:00,12.11,12.12,12.09,12.11,38100.0,8.8101,8.8174,8.7955,8.8101,38100.0
2012-07-23 15:00:00,12.1,12.12,12.08,12.11,191800.0,8.8028,8.8174,8.7883,8.8101,191800.0
2012-07-23 15:30:00,12.12,12.13,12.09,12.11,170700.0,8.8174,8.8246,8.7955,8.8101,170700.0
2012-07-24 09:30:00,12.16,12.16,12.04,12.09,70800.0,8.8465,8.8465,8.7592,8.7955,70800.0
2012-07-24 10:00:00,12.09,12.12,12.05,12.11,41100.0,8.7955,8.8174,8.7664,8.8101,41100.0
2012-07-24 10:30:00,12.1,12.11,12.07,12.08,70100.0,8.8028,8.8101,8.781,8.7883,70100.0
2012-07-24 11:00:00,12.08,12.1,12.06,12.09,72000.0,8.7883,8.8028,8.7737,8.7955,72000.0
2012-07-24 11:30:00,12.09,12.11,12.07,12.07,66800.0,8.7955,8.8101,8.781,8.781,66800.0
2012-07-24 12:00:00,12.08,12.11,12.07,12.09,45900.0,8.7883,8.8101,8.781,8.7955,45900.0
2012-07-24 12:30:00,12.09,12.1,12.06,12.06,175600.0,8.7955,8.8028,8.7737,8.7737,175600.0
2012-07-24 13:00:00,12.06,12.07,12.03,12.03,21000.0,8.7737,8.781,8.7519,8.7519,21000.0
2012-07-24 13:30:00,12.03,12.03,11.97,11.99,24100.0,8.7519,8.7519,8.7082,8.7228,24100.0
2012-07-24 14:00:00,11.99,12.0,11.94,11.95,22600.0,8.7228,8.7301,8.6864,8.6937,22600.0
2012-07-24 14:30:00,11.95,11.97,11.94,11.97,24600.0,8.6937,8.7082,8.6864,8.7082,24600.0
2012-07-24 15:00:00,11.97,11.99,11.94,11.98,37600.0,8.7082,8.7228,8.6864,8.7155,37600.0
2012-07-24 15:30:00,11.98,12.02,11.94,11.99,124800.0,8.7155,8.7446,8.6864,8.7228,124800.0
2012-07-25 09:30:00,12.11,12.16,12.06,12.12,136000.0,8.8101,8.8465,8.7737,8.8174,136000.0
2012-07-25 10:00:00,12.11,12.12,12.05,12.08,154600.0,8.8101,8.8174,8.7664,8.7883,154600.0
2012-07-25 10:30:00,12.08,12.08,12.02,12.05,119000.0,8.7883,8.7883,8.7446,8.7664,119000.0
2012-07-25 11:00:00,12.05,12.08,12.05,12.07,94600.0,8.7664,8.7883,8.7664,8.781,94600.0
2012-07-25 11:30:00,12.08,12.08,12.04,12.07,60700.0,8.7883,8.7883,8.7592,8.781,60700.0
2012-07-25 12:00:00,12.07,12.1,12.06,12.08,14600.0,8.781,8.8028,8.7737,8.7883,14600.0
2012-07-25 12:30:00,12.09,12.13,12.09,12.11,11200.0,8.7955,8.8246,8.7955,8.8101,11200.0
2012-07-25 13:00:00,12.11,12.15,12.1,12.15,11900.0,8.8101,8.8392,8.8028,8.8392,11900.0
2012-07-25 13:30:00,12.15,12.18,12.14,12.17,11600.0,8.8392,8.861,8.8319,8.8537,11600.0
2012-07-25 14:00:00,12.15,12.16,12.13,12.15,163100.0,8.8392,8.8465,8.8246,8.8392,163100.0
2012-07-25 14:30:00,12.15,12.16,12.11,12.15,24700.0,8.8392,8.8465,8.8101,8.8392,24700.0
2012-07-25 15:00:00,12.15,12.15,12.08,12.1,23900.0,8.8392,8.8392,8.7883,8.8028,23900.0
2012-07-25 15:30:00,12.09,12.13,12.07,12.13,83600.0,8.7955,8.8246,8.781,8.8246,83600.0
2012-07-26 09:30:00,12.09,12.68,12.03,12.53,77100.0,8.7955,9.2248,8.7519,9.1156,77100.0
2012-07-26 10:00:00,12.53,12.57,12.5,12.55,17400.0,9.1156,9.1447,9.0938,9.1302,17400.0
2012-07-26 10:30:00,12.54,12.56,12.37,12.4,20800.0,9.1229,9.1375,8.9992,9.0211,20800.0
2012-07-26 11:00:00,12.39,12.4,12.32,12.4,40500.0,9.0138,9.0211,8.9629,9.0211,40500.0
2012-07-26 11:30:00,12.39,12.42,12.35,12.37,10800.0,9.0138,9.0356,8.9847,8.9992,10800.0
2012-07-26 12:00:00,12.37,12.38,12.35,12.37,14200.0,8.9992,9.0065,8.9847,8.9992,14200.0
2012-07-26 12:30:00,12.37,12.38,12.35,12.36,12900.0,8.9992,9.0065,8.9847,8.992,12900.0
2012-07-26 13:00:00,12.37,12.42,12.36,12.4,27500.0,8.9992,9.0356,8.992,9.0211,27500.0
2012-07-26 13:30:00,12.4,12.43,12.38,12.39,63000.0,9.0211,9.0429,9.0065,9.0138,63000.0
2012-07-26 14:00:00,12.4,12.42,12.38,12.41,37800.0,9.0211,9.0356,9.0065,9.0283,37800.0
2012-07-26 14:30:00,12.4,12.46,12.39,12.45,26900.0,9.0211,9.0647,9.0138,9.0574,26900.0
2012-07-26 15:00:00,12.44,12.46,12.42,12.46,33800.0,9.0502,9.0647,9.0356,9.0647,33800.0
2012-07-26 15:30:00,12.45,12.53,12.44,12.52,151200.0,9.0574,9.1156,9.0502,9.1084,151200.0
2012-07-27 09:30:00,12.53,12.71,12.51,12.61,19100.0,9.1156,9.2466,9.1011,9.1738,19100.0
2012-07-27 10:00:00,12.63,12.66,12.6,12.63,19200.0,9.1884,9.2102,9.1666,9.1884,19200.0
2012-07-27 10:30:00,12.62,12.68,12.59,12.68,32400.0,9.1811,9.2248,9.1593,9.2248,32400.0
2012-07-27 11:00:00,12.68,12.7,12.65,12.66,19400.0,9.2248,9.2393,9.2029,9.2102,19400.0
2012-07-27 11:30:00,12.67,12.71,12.66,12.68,14300.0,9.2175,9.2466,9.2102,9.2248,14300.0
2012-07-27 12:00:00,12.68,12.7,12.63,12.67,12800.0,9.2248,9.2393,9.1884,9.2175,12800.0
2012-07-27 12:30:00,12.68,12.7,12.65,12.67,42400.0,9.2248,9.2393,9.2029,9.2175,42400.0
2012-07-27 13:00:00,12.67,12.75,12.67,12.75,18400.0,9.2175,9.2757,9.2175,9.2757,18400.0
2012-07-27 13:30:00,12.76,12.83,12.72,12.77,33600.0,9.283,9.3339,9.2539,9.2902,33600.0
2012-07-27 14:00:00,12.77,12.78,12.69,12.74,19900.0,9.2902,9.2975,9.232,9.2684,19900.0
2012-07-27 14:30:00,12.74,12.76,12.72,12.72,17300.0,9.2684,9.283,9.2539,9.2539,17300.0
2012-07-27 15:00:00,12.73,12.76,12.71,12.76,32800.0,9.2611,9.283,9.2466,9.283,32800.0
2012-07-27 15:30:00,12.76,12.82,12.76,12.77,103900.0,9.283,9.3266,9.283,9.2902,103900.0
2012-07-30 09:30:00,12.75,12.83,12.72,12.77,14300.0,9.2757,9.3339,9.2539,9.2902,14300.0
2012-07-30 10:00:00,12.77,12.82,12.69,12.76,129700.0,9.2902,9.3266,9.232,9.283,129700.0
2012-07-30 10:30:00,12.76,12.76,12.69,12.69,12600.0,9.283,9.283,9.232,9.232,12600.0
2012-07-30 11:00:00,12.69,12.71,12.64,12.65,12500.0,9.232,9.2466,9.1957,9.2029,12500.0
2012-07-30 11:30:00,12.65,12.65,12.6,12.63,11700.0,9.2029,9.2029,9.1666,9.1884,11700.0
2012-07-30 12:00:00,12.63,12.66,12.63,12.66,9300.0,9.1884,9.2102,9.1884,9.2102,9300.0
2012-07-30 12:30:00,12.66,12.69,12.65,12.67,7700.0,9.2102,9.232,9.2029,9.2175,7700.0
2012-07-30 13:00:00,12.66,12.75,12.65,12.71,46800.0,9.2102,9.2757,9.2029,9.2466,46800.0
2012-07-30 13:30:00,12.72,12.78,12.71,12.74,19700.0,9.2539,9.2975,9.2466,9.2684,19700.0
2012-07-30 14:00:00,12.74,12.74,12.68,12.73,19500.0,9.2684,9.2684,9.2248,9.2611,19500.0
2012-07-30 14:30:00,12.73,12.75,12.7,12.71,13700.0,9.2611,9.2757,9.2393,9.2466,13700.0
2012-07-30 15:00:00,12.7,12.71,12.67,12.68,29900.0,9.2393,9.2466,9.2175,9.2248,29900.0
2012-07-30 15:30:00,12.68,12.7,12.65,12.67,88400.0,9.2248,9.2393,9.2029,9.2175,88400.0
2012-07-31 09:30:00,12.66,12.76,12.65,12.73,10900.0,9.2102,9.283,9.2029,9.2611,10900.0
2012-07-31 10:00:00,12.74,12.74,12.63,12.72,9100.0,9.2684,9.2684,9.1884,9.2539,9100.0
2012-07-31 10:30:00,12.72,12.73,12.64,12.65,41700.0,9.2539,9.2611,9.1957,9.2029,41700.0
2012-07-31 11:00:00,12.66,12.75,12.66,12.74,6100.0,9.2102,9.2757,9.2102,9.2684,6100.0
2012-07-31 11:30:00,12.74,12.78,12.73,12.76,14100.0,9.2684,9.2975,9.2611,9.283,14100.0
2012-07-31 12:00:00,12.77,12.77,12.67,12.73,8100.0,9.2902,9.2902,9.2175,9.2611,8100.0
2012-07-31 12:30:00,12.73,12.73,12.68,12.68,4500.0,9.2611,9.2611,9.2248,9.2248,4500.0
2012-07-31 13:00:00,12.67,12.67,12.65,12.67,5500.0,9.2175,9.2175,9.2029,9.2175,5500.0
2012-07-31 13:30:00,12.68,12.68,12.65,12.66,8600.0,9.2248,9.2248,9.2029,9.2102,8600.0
2012-07-31 14:00:00,12.65,12.7,12.65,12.68,15600.0,9.2029,9.2393,9.2029,9.2248,15600.0
2012-07-31 14:30:00,12.68,12.69,12.62,12.63,27500.0,9.2248,9.232,9.1811,9.1884,27500.0
2012-07-31 15:00:00,12.62,12.65,12.6,12.64,12500.0,9.1811,9.2029,9.1666,9.1957,12500.0
2012-07-31 15:30:00,12.65,12.76,12.63,12.75,181700.0,9.2029,9.283,9.1884,9.2757,181700.0
2012-08-01 09:30:00,12.84,12.95,12.73,12.76,8400.0,9.3412,9.4212,9.2611,9.283,8400.0
2012-08-01 10:00:00,12.73,12.84,12.73,12.77,17400.0,9.2611,9.3412,9.2611,9.2902,17400.0
2012-08-01 10:30:00,12.77,12.84,12.75,12.79,34800.0,9.2902,9.3412,9.2757,9.3048,34800.0
2012-08-01 11:00:00,12.81,12.82,12.74,12.75,33000.0,9.3193,9.3266,9.2684,9.2757,33000.0
2012-08-01 11:30:00,12.75,12.77,12.71,12.74,57200.0,9.2757,9.2902,9.2466,9.2684,57200.0
2012-08-01 12:00:00,12.73,12.74,12.7,12.7,10500.0,9.2611,9.2684,9.2393,9.2393,10500.0
2012-08-01 12:30:00,12.72,12.75,12.72,12.73,9800.0,9.2539,9.2757,9.2539,9.2611,9800.0
2012-08-01 13:00:00,12.74,12.74,12.69,12.69,6700.0,9.2684,9.2684,9.232,9.232,6700.0
2012-08-01 13:30:00,12.69,12.74,12.68,12.69,12200.0,9.232,9.2684,9.2248,9.232,12200.0
2012-08-01 14:00:00,12.68,12.73,12.65,12.72,14300.0,9.2248,9.2611,9.2029,9.2539,14300.0
2012-08-01 14:30:00,12.7,12.74,12.67,12.72,17800.0,9.2393,9.2684,9.2175,9.2539,17800.0
2012-08-01 15:00:00,12.73,12.74,12.69,12.72,22800.0,9.2611,9.2684,9.232,9.2539,22800.0
2012-08-01 15:30:00,12.71,12.72,12.57,12.62,166200.0,9.2466,9.2539,9.1447,9.1811,166200.0
2012-08-02 09:30:00,12.49,12.55,12.43,12.45,13600.0,9.0865,9.1302,9.0429,9.0574,13600.0
2012-08-02 10:00:00,12.44,12.55,12.42,12.55,18200.0,9.0502,9.1302,9.0356,9.1302,18200.0
2012-08-02 10:30:00,12.54,12.57,12.48,12.55,51200.0,9.1229,9.1447,9.0793,9.1302,51200.0
2012-08-02 11:00:00,12.55,12.55,12.46,12.49,10400.0,9.1302,9.1302,9.0647,9.0865,10400.0
2012-08-02 11:30:00,12.49,12.5,12.43,12.45,14600.0,9.0865,9.0938,9.0429,9.0574,14600.0
2012-08-02 12:00:00,12.46,12.53,12.46,12.52,43400.0,9.0647,9.1156,9.0647,9.1084,43400.0
2012-08-02 12:30:00,12.51,12.52,12.49,12.51,11400.0,9.1011,9.1084,9.0865,9.1011,11400.0
2012-08-02 13:00:00,12.51,12.58,12.51,12.54,20400.0,9.1011,9.152,9.1011,9.1229,20400.0
2012-08-02 13:30:00,12.55,12.55,12.49,12.49,11600.0,9.1302,9.1302,9.0865,9.0865,11600.0
2012-08-02 14:00:00,12.49,12.52,12.49,12.51,9800.0,9.0865,9.1084,9.0865,9.1011,9800.0
2012-08-02 14:30:00,12.51,12.6,12.51,12.57,283900.0,9.1011,9.1666,9.1011,9.1447,283900.0
2012-08-02 15:00:00,12.57,12.6,12.53,12.55,30700.0,9.1447,9.1666,9.1156,9.1302,30700.0
2012-08-02 15:30:00,12.55,12.61,12.54,12.61,112800.0,9.1302,9.1738,9.1229,9.1738,112800.0
2012-08-03 09:30:00,12.76,12.85,12.74,12.8,29900.0,9.283,9.3484,9.2684,9.3121,29900.0
2012-08-03 10:00:00,12.8,12.87,12.8,12.87,51300.0,9.3121,9.363,9.3121,9.363,51300.0
2012-08-03 10:30:00,12.88,12.9,12.84,12.85,19000.0,9.3703,9.3848,9.3412,9.3484,19000.0
2012-08-03 11:00:00,12.84,12.92,12.84,12.92,14800.0,9.3412,9.3994,9.3412,9.3994,14800.0
2012-08-03 11:30:00,12.92,12.96,12.89,12.96,24600.0,9.3994,9.4285,9.3775,9.4285,24600.0
2012-08-03 12:00:00,12.96,12.98,12.9,12.93,13700.0,9.4285,9.443,9.3848,9.4066,13700.0
2012-08-03 12:30:00,12.94,12.94,12.91,12.92,7500.0,9.4139,9.4139,9.3921,9.3994,7500.0
2012-08-03 13:00:00,12.92,12.96,12.91,12.96,10600.0,9.3994,9.4285,9.3921,9.4285,10600.0
2012-08-03 13:30:00,12.95,12.96,12.93,12.95,18900.0,9.4212,9.4285,9.4066,9.4212,18900.0
2012-08-03 14:00:00,12.96,13.0,12.96,12.99,15000.0,9.4285,9.4576,9.4285,9.4503,15000.0
2012-08-03 14:30:00,12.98,13.0,12.96,12.99,235100.0,9.443,9.4576,9.4285,9.4503,235100.0
2012-08-03 15:00:00,12.99,13.03,12.98,12.98,42400.0,9.4503,9.4794,9.443,9.443,42400.0
2012-08-03 15:30:00,12.98,13.03,12.94,13.0,106400.0,9.443,9.4794,9.4139,9.4576,106400.0
2012-08-06 09:30:00,13.01,13.09,12.98,13.02,9600.0,9.4648,9.523,9.443,9.4721,9600.0
2012-08-06 10:00:00,13.03,13.11,12.98,12.99,25800.0,9.4794,9.5376,9.443,9.4503,25800.0
2012-08-06 10:30:00,13.0,13.06,12.99,13.05,21500.0,9.4576,9.5012,9.4503,9.4939,21500.0
2012-08-06 11:00:00,13.05,13.06,13.03,13.03,18800.0,9.4939,9.5012,9.4794,9.4794,18800.0
2012-08-06 11:30:00,13.02,13.05,13.0,13.04,16700.0,9.4721,9.4939,9.4576,9.4867,16700.0
2012-08-06 12:00:00,13.05,13.07,13.04,13.07,32000.0,9.4939,9.5085,9.4867,9.5085,32000.0
2012-08-06 12:30:00,13.06,13.07,13.05,13.07,6600.0,9.5012,9.5085,9.4939,9.5085,6600.0
2012-08-06 13:00:00,13.06,13.07,13.03,13.04,15000.0,9.5012,9.5085,9.4794,9.4867,15000.0
2012-08-06 13:30:00,13.04,13.05,13.01,13.04,441100.0,9.4867,9.4939,9.4648,9.4867,441100.0
2012-08-06 14:00:00,13.03,13.03,13.01,13.03,19700.0,9.4794,9.4794,9.4648,9.4794,19700.0
2012-08-06 14:30:00,13.03,13.08,13.02,13.05,25800.0,9.4794,9.5158,9.4721,9.4939,25800.0
2012-08-06 15:00:00,13.06,13.06,13.03,13.04,18900.0,9.5012,9.5012,9.4794,9.4867,18900.0
2012-08-06 15:30:00,13.04,13.06,13.01,13.01,73100.0,9.4867,9.5012,9.4648,9.4648,73100.0
2012-08-07 09:30:00,12.61,12.82,12.58,12.69,361900.0,9.1738,9.3266,9.152,9.232,361900.0
2012-08-07 10:00:00,12.69,12.75,12.69,12.74,172700.0,9.232,9.2757,9.232,9.2684,172700.0
2012-08-07 10:30:00,12.74,12.75,12.65,12.69,171400.0,9.2684,9.2757,9.2029,9.232,171400.0
2012-08-07 11:00:00,12.7,12.73,12.69,12.71,87100.0,9.2393,9.2611,9.232,9.2466,87100.0
2012-08-07 11:30:00,12.72,12.73,12.71,12.72,140900.0,9.2539,9.2611,9.2466,9.2539,140900.0
2012-08-07 12:00:00,12.71,12.72,12.69,12.69,63700.0,9.2466,9.2539,9.232,9.232,63700.0
2012-08-07 12:30:00,12.69,12.71,12.69,12.71,59200.0,9.232,9.2466,9.232,9.2466,59200.0
2012-08-07 13:00:00,12.71,12.71,12.7,12.71,38700.0,9.2466,9.2466,9.2393,9.2466,38700.0
2012-08-07 13:30:00,12.71,12.74,12.7,12.72,151300.0,9.2466,9.2684,9.2393,9.2539,151300.0
2012-08-07 14:00:00,12.72,12.75,12.7,12.71,97100.0,9.2539,9.2757,9.2393,9.2466,97100.0
2012-08-07 14:30:00,12.71,12.73,12.7,12.71,136600.0,9.2466,9.2611,9.2393,9.2466,136600.0
2012-08-07 15:00:00,12.71,12.73,12.67,12.69,249400.0,9.2466,9.2611,9.2175,9.232,249400.0
2012-08-07 15:30:00,12.7,12.72,12.67,12.7,650900.0,9.2393,9.2539,9.2175,9.2393,650900.0
2012-08-08 09:30:00,12.69,12.69,12.41,12.55,295900.0,9.232,9.232,9.0283,9.1302,295900.0
2012-08-08 10:00:00,12.55,12.59,12.54,12.55,62300.0,9.1302,9.1593,9.1229,9.1302,62300.0
2012-08-08 10:30:00,12.55,12.56,12.53,12.55,81200.0,9.1302,9.1375,9.1156,9.1302,81200.0
2012-08-08 11:00:00,12.56,12.71,12.54,12.6,217400.0,9.1375,9.2466,9.1229,9.1666,217400.0
2012-08-08 11:30:00,12.61,12.61,12.57,12.58,17700.0,9.1738,9.1738,9.1447,9.152,17700.0
2012-08-08 12:00:00,12.57,12.61,12.57,12.59,59800.0,9.1447,9.1738,9.1447,9.1593,59800.0
2012-08-08 12:30:00,12.6,12.6,12.58,12.58,53700.0,9.1666,9.1666,9.152,9.152,53700.0
2012-08-08 13:00:00,12.59,12.6,12.58,12.59,38700.0,9.1593,9.1666,9.152,9.1593,38700.0
2012-08-08 13:30:00,12.59,12.6,12.58,12.59,30600.0,9.1593,9.1666,9.152,9.1593,30600.0
2012-08-08 14:00:00,12.59,12.59,12.56,12.56,26700.0,9.1593,9.1593,9.1375,9.1375,26700.0
2012-08-08 14:30:00,12.57,12.59,12.54,12.56,70300.0,9.1447,9.1593,9.1229,9.1375,70300.0
2012-08-08 15:00:00,12.57,12.6,12.54,12.57,124700.0,9.1447,9.1666,9.1229,9.1447,124700.0
2012-08-08 15:30:00,12.57,12.57,12.54,12.56,174800.0,9.1447,9.1447,9.1229,9.1375,174800.0
2012-08-09 09:30:00,12.54,12.62,12.48,12.58,46500.0,9.1229,9.1811,9.0793,9.152,46500.0
2012-08-09 10:00:00,12.57,12.65,12.57,12.64,34300.0,9.1447,9.2029,9.1447,9.1957,34300.0
2012-08-09 10:30:00,12.65,12.65,12.61,12.64,16900.0,9.2029,9.2029,9.1738,9.1957,16900.0
2012-08-09 11:00:00,12.63,12.66,12.61,12.64,22900.0,9.1884,9.2102,9.1738,9.1957,22900.0
2012-08-09 11:30:00,12.63,12.65,12.55,12.55,39400.0,9.1884,9.2029,9.1302,9.1302,39400.0
2012-08-09 12:00:00,12.55,12.57,12.54,12.54,12500.0,9.1302,9.1447,9.1229,9.1229,12500.0
2012-08-09 12:30:00,12.55,12.63,12.54,12.63,30400.0,9.1302,9.1884,9.1229,9.1884,30400.0
2012-08-09 13:00:00,12.63,12.65,12.61,12.64,23000.0,9.1884,9.2029,9.1738,9.1957,23000.0
2012-08-09 13:30:00,12.64,12.66,12.62,12.64,22200.0,9.1957,9.2102,9.1811,9.1957,22200.0
2012-08-09 14:00:00,12.65,12.67,12.63,12.66,34400.0,9.2029,9.2175,9.1884,9.2102,34400.0
2012-08-09 14:30:00,12.66,12.67,12.62,12.62,54000.0,9.2102,9.2175,9.1811,9.1811,54000.0
2012-08-09 15:00:00,12.62,12.63,12.59,12.6,31000.0,9.1811,9.1884,9.1593,9.1666,31000.0
2012-08-09 15:30:00,12.61,12.68,12.58,12.66,131300.0,9.1738,9.2248,9.152,9.2102,131300.0
2012-08-10 09:30:00,12.63,12.66,12.53,12.58,21900.0,9.1884,9.2102,9.1156,9.152,21900.0
2012-08-10 10:00:00,12.57,12.63,12.56,12.57,20000.0,9.1447,9.1884,9.1375,9.1447,20000.0
2012-08-10 10:30:00,12.56,12.6,12.56,12.56,12600.0,9.1375,9.1666,9.1375,9.1375,12600.0
2012-08-10 11:00:00,12.57,12.57,12.51,12.53,30800.0,9.1447,9.1447,9.1011,9.1156,30800.0
2012-08-10 11:30:00,12.53,12.54,12.51,12.54,10700.0,9.1156,9.1229,9.1011,9.1229,10700.0
2012-08-10 12:00:00,12.53,12.56,12.52,12.53,18600.0,9.1156,9.1375,9.1084,9.1156,18600.0
2012-08-10 12:30:00,12.53,12.55,12.44,12.44,189800.0,9.1156,9.1302,9.0502,9.0502,189800.0
2012-08-10 13:00:00,12.45,12.51,12.44,12.5,128000.0,9.0574,9.1011,9.0502,9.0938,128000.0
2012-08-10 13:30:00,12.5,12.51,12.48,12.49,49300.0,9.0938,9.1011,9.0793,9.0865,49300.0
2012-08-10 14:00:00,12.48,12.52,12.47,12.52,58300.0,9.0793,9.1084,9.072,9.1084,58300.0
2012-08-10 14:30:00,12.52,12.55,12.5,12.53,48800.0,9.1084,9.1302,9.0938,9.1156,48800.0
2012-08-10 15:00:00,12.54,12.56,12.5,12.52,95100.0,9.1229,9.1375,9.0938,9.1084,95100.0
2012-08-10 15:30:00,12.52,12.54,12.5,12.52,169000.0,9.1084,9.1229,9.0938,9.1084,169000.0
2012-08-13 09:30:00,12.49,12.65,12.46,12.46,37400.0,9.0865,9.2029,9.0647,9.0647,37400.0
2012-08-13 10:00:00,12.47,12.51,12.42,12.44,53500.0,9.072,9.1011,9.0356,9.0502,53500.0
2012-08-13 10:30:00,12.43,12.44,12.34,12.34,32400.0,9.0429,9.0502,8.9774,8.9774,32400.0
2012-08-13 11:00:00,12.34,12.34,12.3,12.32,22100.0,8.9774,8.9774,8.9483,8.9629,22100.0
2012-08-13 11:30:00,12.31,12.36,12.31,12.36,11300.0,8.9556,8.992,8.9556,8.992,11300.0
2012-08-13 12:00:00,12.36,12.38,12.35,12.36,20800.0,8.992,9.0065,8.9847,8.992,20800.0
2012-08-13 12:30:00,12.37,12.44,12.36,12.44,18100.0,8.9992,9.0502,8.992,9.0502,18100.0
2012-08-13 13:00:00,12.44,12.44,12.39,12.39,16400.0,9.0502,9.0502,9.0138,9.0138,16400.0
2012-08-13 13:30:00,12.39,12.45,12.39,12.45,18500.0,9.0138,9.0574,9.0138,9.0574,18500.0
2012-08-13 14:00:00,12.45,12.5,12.45,12.49,23900.0,9.0574,9.0938,9.0574,9.0865,23900.0
2012-08-13 14:30:00,12.49,12.5,12.44,12.46,22900.0,9.0865,9.0938,9.0502,9.0647,22900.0
2012-08-13 15:00:00,12.46,12.47,12.41,12.42,20900.0,9.0647,9.072,9.0283,9.0356,20900.0
2012-08-13 15:30:00,12.42,12.46,12.4,12.46,139000.0,9.0356,9.0647,9.0211,9.0647,139000.0
2012-08-14 09:30:00,12.51,12.66,12.5,12.55,20900.0,9.1011,9.2102,9.0938,9.1302,20900.0
2012-08-14 10:00:00,12.56,12.6,12.49,12.51,68900.0,9.1375,9.1666,9.0865,9.1011,68900.0
2012-08-14 10:30:00,12.49,12.51,12.44,12.5,16300.0,9.0865,9.1011,9.0502,9.0938,16300.0
2012-08-14 11:00:00,12.49,12.51,12.46,12.49,35600.0,9.0865,9.1011,9.0647,9.0865,35600.0
2012-08-14 11:30:00,12.48,12.52,12.48,12.51,17600.0,9.0793,9.1084,9.0793,9.1011,17600.0
2012-08-14 12:00:00,12.52,12.57,12.45,12.51,1440800.0,9.1084,9.1447,9.0574,9.1011,1440800.0
2012-08-14 12:30:00,12.51,12.52,12.44,12.45,50500.0,9.1011,9.1084,9.0502,9.0574,50500.0
2012-08-14 13:00:00,12.46,12.47,12.42,12.45,36500.0,9.0647,9.072,9.0356,9.0574,36500.0
2012-08-14 13:30:00,12.43,12.44,12.39,12.4,67300.0,9.0429,9.0502,9.0138,9.0211,67300.0
2012-08-14 14:00:00,12.4,12.41,12.35,12.38,73200.0,9.0211,9.0283,8.9847,9.0065,73200.0
2012-08-14 14:30:00,12.38,12.39,12.36,12.37,85900.0,9.0065,9.0138,8.992,8.9992,85900.0
2012-08-14 15:00:00,12.37,12.39,12.37,12.37,78600.0,8.9992,9.0138,8.9992,8.9992,78600.0
2012-08-14 15:30:00,12.37,12.4,12.36,12.39,367900.0,8.9992,9.0211,8.992,9.0138,367900.0
2012-08-15 09:30:00,12.4,12.47,12.34,12.36,273500.0,9.0211,9.072,8.9774,8.992,273500.0
2012-08-15 10:00:00,12.36,12.43,12.36,12.4,131400.0,8.992,9.0429,8.992,9.0211,131400.0
2012-08-15 10:30:00,12.41,12.41,12.34,12.37,73300.0,9.0283,9.0283,8.9774,8.9992,73300.0
2012-08-15 11:00:00,12.37,12.4,12.37,12.37,24300.0,8.9992,9.0211,8.9992,8.9992,24300.0
2012-08-15 11:30:00,12.37,12.38,12.37,12.37,74500.0,8.9992,9.0065,8.9992,8.9992,74500.0
2012-08-15 12:00:00,12.37,12.38,12.37,12.37,19300.0,8.9992,9.0065,8.9992,8.9992,19300.0
2012-08-15 12:30:00,12.38,12.38,12.37,12.37,22100.0,9.0065,9.0065,8.9992,8.9992,22100.0
2012-08-15 13:00:00,12.37,12.39,12.36,12.38,65200.0,8.9992,9.0138,8.992,9.0065,65200.0
2012-08-15 13:30:00,12.38,12.4,12.34,12.37,206700.0,9.0065,9.0211,8.9774,8.9992,206700.0
2012-08-15 14:00:00,12.37,12.38,12.36,12.36,152800.0,8.9992,9.0065,8.992,8.992,152800.0
2012-08-15 14:30:00,12.37,12.41,12.36,12.41,122100.0,8.9992,9.0283,8.992,9.0283,122100.0
2012-08-15 15:00:00,12.42,12.43,12.37,12.4,303000.0,9.0356,9.0429,8.9992,9.0211,303000.0
2012-08-15 15:30:00,12.4,12.42,12.37,12.4,245000.0,9.0211,9.0356,8.9992,9.0211,245000.0
2012-08-16 09:30:00,12.43,12.44,12.33,12.37,31500.0,9.0429,9.0502,8.9701,8.9992,31500.0
2012-08-16 10:00:00,12.37,12.38,12.31,12.38,36500.0,8.9992,9.0065,8.9556,9.0065,36500.0
2012-08-16 10:30:00,12.38,12.46,12.38,12.45,102300.0,9.0065,9.0647,9.0065,9.0574,102300.0
2012-08-16 11:00:00,12.45,12.46,12.43,12.43,23400.0,9.0574,9.0647,9.0429,9.0429,23400.0
2012-08-16 11:30:00,12.44,12.45,12.41,12.43,56700.0,9.0502,9.0574,9.0283,9.0429,56700.0
2012-08-16 12:00:00,12.43,12.44,12.41,12.44,30700.0,9.0429,9.0502,9.0283,9.0502,30700.0
2012-08-16 12:30:00,12.44,12.46,12.42,12.44,94600.0,9.0502,9.0647,9.0356,9.0502,94600.0
2012-08-16 13:00:00,12.44,12.45,12.43,12.44,29200.0,9.0502,9.0574,9.0429,9.0502,29200.0
2012-08-16 13:30:00,12.44,12.44,12.42,12.42,21800.0,9.0502,9.0502,9.0356,9.0356,21800.0
2012-08-16 14:00:00,12.42,12.43,12.38,12.42,51300.0,9.0356,9.0429,9.0065,9.0356,51300.0
2012-08-16 14:30:00,12.42,12.47,12.42,12.44,36700.0,9.0356,9.072,9.0356,9.0502,36700.0
2012-08-16 15:00:00,12.44,12.48,12.42,12.47,111700.0,9.0502,9.0793,9.0356,9.072,111700.0
2012-08-16 15:30:00,12.46,12.47,12.42,12.43,91400.0,9.0647,9.072,9.0356,9.0429,91400.0
2012-08-17 09:30:00,12.42,12.5,12.41,12.48,30500.0,9.0356,9.0938,9.0283,9.0793,30500.0
2012-08-17 10:00:00,12.47,12.48,12.37,12.4,171700.0,9.072,9.0793,8.9992,9.0211,171700.0
2012-08-17 10:30:00,12.4,12.45,12.4,12.45,21900.0,9.0211,9.0574,9.0211,9.0574,21900.0
2012-08-17 11:00:00,12.45,12.46,12.43,12.45,25500.0,9.0574,9.0647,9.0429,9.0574,25500.0
2012-08-17 11:30:00,12.45,12.45,12.44,12.45,21700.0,9.0574,9.0574,9.0502,9.0574,21700.0
2012-08-17 12:00:00,12.45,12.45,12.44,12.45,12900.0,9.0574,9.0574,9.0502,9.0574,12900.0
2012-08-17 12:30:00,12.44,12.48,12.44,12.48,19700.0,9.0502,9.0793,9.0502,9.0793,19700.0
2012-08-17 13:00:00,12.48,12.48,12.44,12.45,38000.0,9.0793,9.0793,9.0502,9.0574,38000.0
2012-08-17 13:30:00,12.45,12.45,12.44,12.45,8600.0,9.0574,9.0574,9.0502,9.0574,8600.0
2012-08-17 14:00:00,12.45,12.45,12.39,12.4,48700.0,9.0574,9.0574,9.0138,9.0211,48700.0
2012-08-17 14:30:00,12.4,12.42,12.39,12.4,40600.0,9.0211,9.0356,9.0138,9.0211,40600.0
2012-08-17 15:00:00,12.4,12.41,12.39,12.4,45400.0,9.0211,9.0283,9.0138,9.0211,45400.0
2012-08-17 15:30:00,12.4,12.41,12.38,12.38,279000.0,9.0211,9.0283,9.0065,9.0065,279000.0
2012-08-20 09:30:00,12.39,12.41,12.34,12.4,15000.0,9.0138,9.0283,8.9774,9.0211,15000.0
2012-08-20 10:00:00,12.41,12.41,12.31,12.32,12200.0,9.0283,9.0283,8.9556,8.9629,12200.0
2012-08-20 10:30:00,12.32,12.35,12.31,12.34,15900.0,8.9629,8.9847,8.9556,8.9774,15900.0
2012-08-20 11:00:00,12.35,12.38,12.34,12.35,17500.0,8.9847,9.0065,8.9774,8.9847,17500.0
2012-08-20 11:30:00,12.36,12.45,12.35,12.44,34900.0,8.992,9.0574,8.9847,9.0502,34900.0
2012-08-20 12:00:00,12.44,12.45,12.44,12.44,7400.0,9.0502,9.0574,9.0502,9.0502,7400.0
2012-08-20 12:30:00,12.44,12.45,12.4,12.4,18500.0,9.0502,9.0574,9.0211,9.0211,18500.0
2012-08-20 13:00:00,12.41,12.43,12.41,12.43,6700.0,9.0283,9.0429,9.0283,9.0429,6700.0
2012-08-20 13:30:00,12.43,12.45,12.43,12.45,8100.0,9.0429,9.0574,9.0429,9.0574,8100.0
2012-08-20 14:00:00,12.45,12.46,12.44,12.46,12900.0,9.0574,9.0647,9.0502,9.0647,12900.0
2012-08-20 14:30:00,12.46,12.46,12.44,12.45,12300.0,9.0647,9.0647,9.0502,9.0574,12300.0
2012-08-20 15:00:00,12.46,12.47,12.44,12.46,22400.0,9.0647,9.072,9.0502,9.0647,22400.0
2012-08-20 15:30:00,12.47,12.47,12.44,12.45,104700.0,9.072,9.072,9.0502,9.0574,104700.0
2012-08-21 09:30:00,12.47,12.5,12.39,12.5,25900.0,9.072,9.0938,9.0138,9.0938,25900.0
2012-08-21 10:00:00,12.5,12.57,12.49,12.57,23100.0,9.0938,9.1447,9.0865,9.1447,23100.0
2012-08-21 10:30:00,12.58,12.66,12.58,12.64,19300.0,9.152,9.2102,9.152,9.1957,19300.0
2012-08-21 11:00:00,12.63,12.66,12.62,12.63,18300.0,9.1884,9.2102,9.1811,9.1884,18300.0
2012-08-21 11:30:00,12.62,12.63,12.59,12.61,10000.0,9.1811,9.1884,9.1593,9.1738,10000.0
2012-08-21 12:00:00,12.6,12.61,12.56,12.58,11800.0,9.1666,9.1738,9.1375,9.152,11800.0
2012-08-21 12:30:00,12.58,12.59,12.56,12.59,11400.0,9.152,9.1593,9.1375,9.1593,11400.0
2012-08-21 13:00:00,12.59,12.59,12.56,12.56,15900.0,9.1593,9.1593,9.1375,9.1375,15900.0
2012-08-21 13:30:00,12.56,12.57,12.52,12.53,15200.0,9.1375,9.1447,9.1084,9.1156,15200.0
2012-08-21 14:00:00,12.53,12.54,12.5,12.52,22200.0,9.1156,9.1229,9.0938,9.1084,22200.0
2012-08-21 14:30:00,12.52,12.53,12.5,12.53,31500.0,9.1084,9.1156,9.0938,9.1156,31500.0
2012-08-21 15:00:00,12.53,12.53,12.48,12.52,27700.0,9.1156,9.1156,9.0793,9.1084,27700.0
2012-08-21 15:30:00,12.52,12.55,12.49,12.55,110000.0,9.1084,9.1302,9.0865,9.1302,110000.0
2012-08-22 09:30:00,12.49,12.55,12.44,12.44,4900.0,9.0865,9.1302,9.0502,9.0502,4900.0
2012-08-22 10:00:00,12.45,12.45,12.37,12.45,14000.0,9.0574,9.0574,8.9992,9.0574,14000.0
2012-08-22 10:30:00,12.46,12.46,12.43,12.44,36200.0,9.0647,9.0647,9.0429,9.0502,36200.0
2012-08-22 11:00:00,12.44,12.48,12.43,12.46,10300.0,9.0502,9.0793,9.0429,9.0647,10300.0
2012-08-22 11:30:00,12.44,12.49,12.4,12.48,24200.0,9.0502,9.0865,9.0211,9.0793,24200.0
2012-08-22 12:00:00,12.47,12.49,12.47,12.49,15700.0,9.072,9.0865,9.072,9.0865,15700.0
2012-08-22 12:30:00,12.5,12.5,12.48,12.5,14700.0,9.0938,9.0938,9.0793,9.0938,14700.0
2012-08-22 13:00:00,12.49,12.49,12.48,12.49,23400.0,9.0865,9.0865,9.0793,9.0865,23400.0
2012-08-22 13:30:00,12.49,12.51,12.48,12.51,51800.0,9.0865,9.1011,9.0793,9.1011,51800.0
2012-08-22 14:00:00,12.51,12.61,12.51,12.55,31900.0,9.1011,9.1738,9.1011,9.1302,31900.0
2012-08-22 14:30:00,12.56,12.65,12.56,12.64,17700.0,9.1375,9.2029,9.1375,9.1957,17700.0
2012-08-22 15:00:00,12.63,12.65,12.61,12.62,19200.0,9.1884,9.2029,9.1738,9.1811,19200.0
2012-08-22 15:30:00,12.62,12.64,12.6,12.63,49300.0,9.1811,9.1957,9.1666,9.1884,49300.0
2012-08-23 09:30:00,12.59,12.61,12.46,12.55,20300.0,9.1593,9.1738,9.0647,9.1302,20300.0
2012-08-23 10:00:00,12.54,12.56,12.5,12.53,18300.0,9.1229,9.1375,9.0938,9.1156,18300.0
2012-08-23 10:30:00,12.52,12.6,12.49,12.58,27000.0,9.1084,9.1666,9.0865,9.152,27000.0
2012-08-23 11:00:00,12.58,12.6,12.56,12.59,58100.0,9.152,9.1666,9.1375,9.1593,58100.0
2012-08-23 11:30:00,12.59,12.6,12.58,12.6,22500.0,9.1593,9.1666,9.152,9.1666,22500.0
2012-08-23 12:00:00,12.59,12.6,12.51,12.52,28600.0,9.1593,9.1666,9.1011,9.1084,28600.0
2012-08-23 12:30:00,12.53,12.58,12.53,12.54,16900.0,9.1156,9.152,9.1156,9.1229,16900.0
2012-08-23 13:00:00,12.55,12.57,12.52,12.54,25400.0,9.1302,9.1447,9.1084,9.1229,25400.0
2012-08-23 13:30:00,12.55,12.57,12.53,12.53,13200.0,9.1302,9.1447,9.1156,9.1156,13200.0
2012-08-23 14:00:00,12.53,12.58,12.53,12.56,29600.0,9.1156,9.152,9.1156,9.1375,29600.0
2012-08-23 14:30:00,12.57,12.59,12.55,12.56,34500.0,9.1447,9.1593,9.1302,9.1375,34500.0
2012-08-23 15:00:00,12.56,12.57,12.54,12.56,57200.0,9.1375,9.1447,9.1229,9.1375,57200.0
2012-08-23 15:30:00,12.56,12.57,12.54,12.57,85800.0,9.1375,9.1447,9.1229,9.1447,85800.0
2012-08-24 09:30:00,12.49,12.53,12.45,12.5,32800.0,9.0865,9.1156,9.0574,9.0938,32800.0
2012-08-24 10:00:00,12.5,12.53,12.5,12.51,17700.0,9.0938,9.1156,9.0938,9.1011,17700.0
2012-08-24 10:30:00,12.51,12.6,12.5,12.6,27000.0,9.1011,9.1666,9.0938,9.1666,27000.0
2012-08-24 11:00:00,12.6,12.65,12.58,12.63,19100.0,9.1666,9.2029,9.152,9.1884,19100.0
2012-08-24 11:30:00,12.62,12.63,12.57,12.6,27700.0,9.1811,9.1884,9.1447,9.1666,27700.0
2012-08-24 12:00:00,12.61,12.62,12.6,12.62,17400.0,9.1738,9.1811,9.1666,9.1811,17400.0
2012-08-24 12:30:00,12.62,12.64,12.61,12.64,13400.0,9.1811,9.1957,9.1738,9.1957,13400.0
2012-08-24 13:00:00,12.64,12.65,12.63,12.65,6900.0,9.1957,9.2029,9.1884,9.2029,6900.0
2012-08-24 13:30:00,12.65,12.66,12.63,12.64,18700.0,9.2029,9.2102,9.1884,9.1957,18700.0
2012-08-24 14:00:00,12.64,12.65,12.63,12.64,10700.0,9.1957,9.2029,9.1884,9.1957,10700.0
2012-08-24 14:30:00,12.64,12.65,12.63,12.65,16400.0,9.1957,9.2029,9.1884,9.2029,16400.0
2012-08-24 15:00:00,12.65,12.67,12.64,12.67,28100.0,9.2029,9.2175,9.1957,9.2175,28100.0
2012-08-24 15:30:00,12.66,12.68,12.63,12.63,43300.0,9.2102,9.2248,9.1884,9.1884,43300.0
2012-08-27 09:30:00,12.68,12.72,12.59,12.59,10400.0,9.2248,9.2539,9.1593,9.1593,10400.0
2012-08-27 10:00:00,12.56,12.61,12.53,12.58,14000.0,9.1375,9.1738,9.1156,9.152,14000.0
2012-08-27 10:30:00,12.59,12.6,12.57,12.6,6200.0,9.1593,9.1666,9.1447,9.1666,6200.0
2012-08-27 11:00:00,12.59,12.71,12.59,12.7,17500.0,9.1593,9.2466,9.1593,9.2393,17500.0
2012-08-27 11:30:00,12.71,12.72,12.69,12.7,6500.0,9.2466,9.2539,9.232,9.2393,6500.0
2012-08-27 12:00:00,12.7,12.7,12.61,12.61,36400.0,9.2393,9.2393,9.1738,9.1738,36400.0
2012-08-27 12:30:00,12.61,12.63,12.6,12.62,12600.0,9.1738,9.1884,9.1666,9.1811,12600.0
2012-08-27 13:00:00,12.62,12.66,12.62,12.66,8400.0,9.1811,9.2102,9.1811,9.2102,8400.0
2012-08-27 13:30:00,12.65,12.66,12.63,12.64,27100.0,9.2029,9.2102,9.1884,9.1957,27100.0
2012-08-27 14:00:00,12.63,12.66,12.63,12.66,18100.0,9.1884,9.2102,9.1884,9.2102,18100.0
2012-08-27 14:30:00,12.66,12.67,12.66,12.67,23500.0,9.2102,9.2175,9.2102,9.2175,23500.0
2012-08-27 15:00:00,12.67,12.7,12.66,12.7,85500.0,9.2175,9.2393,9.2102,9.2393,85500.0
2012-08-27 15:30:00,12.7,12.72,12.68,12.7,110400.0,9.2393,9.2539,9.2248,9.2393,110400.0
2012-08-28 09:30:00,12.67,12.79,12.67,12.7,23300.0,9.2175,9.3048,9.2175,9.2393,23300.0
2012-08-28 10:00:00,12.69,12.78,12.64,12.75,37800.0,9.232,9.2975,9.1957,9.2757,37800.0
2012-08-28 10:30:00,12.75,12.79,12.74,12.74,33300.0,9.2757,9.3048,9.2684,9.2684,33300.0
2012-08-28 11:00:00,12.75,12.76,12.72,12.75,11500.0,9.2757,9.283,9.2539,9.2757,11500.0
2012-08-28 11:30:00,12.76,12.78,12.74,12.77,27600.0,9.283,9.2975,9.2684,9.2902,27600.0
2012-08-28 12:00:00,12.78,12.79,12.76,12.78,21700.0,9.2975,9.3048,9.283,9.2975,21700.0
2012-08-28 12:30:00,12.78,12.79,12.77,12.78,8900.0,9.2975,9.3048,9.2902,9.2975,8900.0
2012-08-28 13:00:00,12.78,12.79,12.75,12.78,14600.0,9.2975,9.3048,9.2757,9.2975,14600.0
2012-08-28 13:30:00,12.79,12.8,12.78,12.8,14600.0,9.3048,9.3121,9.2975,9.3121,14600.0
2012-08-28 14:00:00,12.8,12.81,12.79,12.8,23400.0,9.3121,9.3193,9.3048,9.3121,23400.0
2012-08-28 14:30:00,12.8,12.8,12.76,12.78,15200.0,9.3121,9.3121,9.283,9.2975,15200.0
2012-08-28 15:00:00,12.78,12.79,12.74,12.75,68700.0,9.2975,9.3048,9.2684,9.2757,68700.0
2012-08-28 15:30:00,12.75,12.77,12.74,12.76,44100.0,9.2757,9.2902,9.2684,9.283,44100.0
2012-08-29 09:30:00,12.78,12.8,12.68,12.68,15800.0,9.2975,9.3121,9.2248,9.2248,15800.0
2012-08-29 10:00:00,12.69,12.8,12.69,12.78,13200.0,9.232,9.3121,9.232,9.2975,13200.0
2012-08-29 10:30:00,12.79,12.79,12.74,12.74,21600.0,9.3048,9.3048,9.2684,9.2684,21600.0
2012-08-29 11:00:00,12.75,12.82,12.75,12.82,10200.0,9.2757,9.3266,9.2757,9.3266,10200.0
2012-08-29 11:30:00,12.82,12.9,12.82,12.89,20700.0,9.3266,9.3848,9.3266,9.3775,20700.0
2012-08-29 12:00:00,12.9,12.96,12.89,12.95,25000.0,9.3848,9.4285,9.3775,9.4212,25000.0
2012-08-29 12:30:00,12.95,12.97,12.92,12.94,37700.0,9.4212,9.4357,9.3994,9.4139,37700.0
2012-08-29 13:00:00,12.95,12.96,12.93,12.94,31300.0,9.4212,9.4285,9.4066,9.4139,31300.0
2012-08-29 13:30:00,12.94,12.95,12.91,12.93,16200.0,9.4139,9.4212,9.3921,9.4066,16200.0
2012-08-29 14:00:00,12.93,12.93,12.9,12.92,35800.0,9.4066,9.4066,9.3848,9.3994,35800.0
2012-08-29 14:30:00,12.91,12.92,12.88,12.89,15900.0,9.3921,9.3994,9.3703,9.3775,15900.0
2012-08-29 15:00:00,12.88,12.89,12.87,12.88,17400.0,9.3703,9.3775,9.363,9.3703,17400.0
2012-08-29 15:30:00,12.88,12.89,12.87,12.88,59400.0,9.3703,9.3775,9.363,9.3703,59400.0
2012-08-30 09:30:00,12.79,12.82,12.71,12.82,4400.0,9.3048,9.3266,9.2466,9.3266,4400.0
2012-08-30 10:00:00,12.8,12.85,12.79,12.84,18600.0,9.3121,9.3484,9.3048,9.3412,18600.0
2012-08-30 10:30:00,12.84,12.84,12.77,12.78,9700.0,9.3412,9.3412,9.2902,9.2975,9700.0
2012-08-30 11:00:00,12.78,12.84,12.78,12.83,10100.0,9.2975,9.3412,9.2975,9.3339,10100.0
2012-08-30 11:30:00,12.83,12.83,12.81,12.81,3300.0,9.3339,9.3339,9.3193,9.3193,3300.0
2012-08-30 12:00:00,12.81,12.85,12.8,12.85,7500.0,9.3193,9.3484,9.3121,9.3484,7500.0
2012-08-30 12:30:00,12.85,12.93,12.85,12.92,88500.0,9.3484,9.4066,9.3484,9.3994,88500.0
2012-08-30 13:00:00,12.92,12.93,12.92,12.92,4500.0,9.3994,9.4066,9.3994,9.3994,4500.0
2012-08-30 13:30:00,12.92,12.92,12.89,12.9,15400.0,9.3994,9.3994,9.3775,9.3848,15400.0
2012-08-30 14:00:00,12.91,12.91,12.89,12.91,11100.0,9.3921,9.3921,9.3775,9.3921,11100.0
2012-08-30 14:30:00,12.91,12.91,12.9,12.91,7800.0,9.3921,9.3921,9.3848,9.3921,7800.0
2012-08-30 15:00:00,12.9,12.91,12.9,12.91,14000.0,9.3848,9.3921,9.3848,9.3921,14000.0
2012-08-30 15:30:00,12.91,12.93,12.9,12.91,68300.0,9.3921,9.4066,9.3848,9.3921,68300.0
2012-08-31 09:30:00,13.0,13.0,12.87,12.88,85300.0,9.4576,9.4576,9.363,9.3703,85300.0
2012-08-31 10:00:00,12.88,12.88,12.77,12.86,23200.0,9.3703,9.3703,9.2902,9.3557,23200.0
2012-08-31 10:30:00,12.84,12.9,12.83,12.89,38200.0,9.3412,9.3848,9.3339,9.3775,38200.0
2012-08-31 11:00:00,12.89,12.95,12.86,12.93,28300.0,9.3775,9.4212,9.3557,9.4066,28300.0
2012-08-31 11:30:00,12.93,12.93,12.86,12.86,20600.0,9.4066,9.4066,9.3557,9.3557,20600.0
2012-08-31 12:00:00,12.87,12.87,12.83,12.84,78500.0,9.363,9.363,9.3339,9.3412,78500.0
2012-08-31 12:30:00,12.83,12.86,12.82,12.86,66700.0,9.3339,9.3557,9.3266,9.3557,66700.0
2012-08-31 13:00:00,12.84,12.86,12.82,12.84,28900.0,9.3412,9.3557,9.3266,9.3412,28900.0
2012-08-31 13:30:00,12.83,12.88,12.83,12.88,17000.0,9.3339,9.3703,9.3339,9.3703,17000.0
2012-08-31 14:00:00,12.88,12.9,12.87,12.89,25200.0,9.3703,9.3848,9.363,9.3775,25200.0
2012-08-31 14:30:00,12.89,12.89,12.88,12.88,12100.0,9.3775,9.3775,9.3703,9.3703,12100.0
2012-08-31 15:00:00,12.88,12.89,12.85,12.89,50400.0,9.3703,9.3775,9.3484,9.3775,50400.0
2012-08-31 15:30:00,12.89,12.91,12.86,12.89,77100.0,9.3775,9.3921,9.3557,9.3775,77100.0
2012-09-04 09:30:00,12.9,12.94,12.85,12.93,13300.0,9.3848,9.4139,9.3484,9.4066,13300.0
2012-09-04 10:00:00,12.93,12.94,12.85,12.86,15500.0,9.4066,9.4139,9.3484,9.3557,15500.0
2012-09-04 10:30:00,12.86,12.9,12.85,12.87,46600.0,9.3557,9.3848,9.3484,9.363,46600.0
2012-09-04 11:00:00,12.87,12.9,12.85,12.88,38300.0,9.363,9.3848,9.3484,9.3703,38300.0
2012-09-04 11:30:00,12.89,12.9,12.87,12.89,16100.0,9.3775,9.3848,9.363,9.3775,16100.0
2012-09-04 12:00:00,12.88,12.89,12.87,12.88,11700.0,9.3703,9.3775,9.363,9.3703,11700.0
2012-09-04 12:30:00,12.89,12.9,12.88,12.9,9100.0,9.3775,9.3848,9.3703,9.3848,9100.0
2012-09-04 13:00:00,12.9,12.93,12.9,12.93,16700.0,9.3848,9.4066,9.3848,9.4066,16700.0
2012-09-04 13:30:00,12.93,12.95,12.91,12.92,29600.0,9.4066,9.4212,9.3921,9.3994,29600.0
2012-09-04 14:00:00,12.91,12.98,12.91,12.96,84300.0,9.3921,9.443,9.3921,9.4285,84300.0
2012-09-04 14:30:00,12.97,13.07,12.97,13.07,39800.0,9.4357,9.5085,9.4357,9.5085,39800.0
2012-09-04 15:00:00,13.07,13.07,13.02,13.03,64400.0,9.5085,9.5085,9.4721,9.4794,64400.0
2012-09-04 15:30:00,13.03,13.1,13.02,13.08,245300.0,9.4794,9.5303,9.4721,9.5158,245300.0
2012-09-05 09:30:00,13.03,13.07,12.95,12.99,33900.0,9.4794,9.5085,9.4212,9.4503,33900.0
2012-09-05 10:00:00,12.98,13.08,12.98,13.08,38900.0,9.443,9.5158,9.443,9.5158,38900.0
2012-09-05 10:30:00,13.08,13.1,12.98,12.98,22200.0,9.5158,9.5303,9.443,9.443,22200.0
2012-09-05 11:00:00,12.98,13.0,12.97,13.0,18300.0,9.443,9.4576,9.4357,9.4576,18300.0
2012-09-05 11:30:00,13.0,13.01,12.97,12.98,16200.0,9.4576,9.4648,9.4357,9.443,16200.0
2012-09-05 12:00:00,12.99,13.01,12.99,13.0,24200.0,9.4503,9.4648,9.4503,9.4576,24200.0
2012-09-05 12:30:00,13.0,13.01,12.99,13.0,14100.0,9.4576,9.4648,9.4503,9.4576,14100.0
2012-09-05 13:00:00,12.99,13.0,12.99,13.0,11900.0,9.4503,9.4576,9.4503,9.4576,11900.0
2012-09-05 13:30:00,13.0,13.02,12.98,13.02,24300.0,9.4576,9.4721,9.443,9.4721,24300.0
2012-09-05 14:00:00,13.02,13.05,13.01,13.04,18500.0,9.4721,9.4939,9.4648,9.4867,18500.0
2012-09-05 14:30:00,13.05,13.08,13.04,13.07,24000.0,9.4939,9.5158,9.4867,9.5085,24000.0
2012-09-05 15:00:00,13.06,13.08,13.06,13.08,25100.0,9.5012,9.5158,9.5012,9.5158,25100.0
2012-09-05 15:30:00,13.08,13.09,13.04,13.07,86100.0,9.5158,9.523,9.4867,9.5085,86100.0
2012-09-06 09:30:00,13.17,13.21,13.13,13.16,27100.0,9.5812,9.6103,9.5521,9.574,27100.0
2012-09-06 10:00:00,13.17,13.21,13.17,13.19,56900.0,9.5812,9.6103,9.5812,9.5958,56900.0
2012-09-06 10:30:00,13.2,13.26,13.19,13.24,58300.0,9.6031,9.6467,9.5958,9.6322,58300.0
2012-09-06 11:00:00,13.25,13.27,13.24,13.25,64700.0,9.6394,9.654,9.6322,9.6394,64700.0
2012-09-06 11:30:00,13.25,13.27,13.24,13.26,61600.0,9.6394,9.654,9.6322,9.6467,61600.0
2012-09-06 12:00:00,13.26,13.27,13.26,13.26,45900.0,9.6467,9.654,9.6467,9.6467,45900.0
2012-09-06 12:30:00,13.27,13.34,13.27,13.31,47400.0,9.654,9.7049,9.654,9.6831,47400.0
2012-09-06 13:00:00,13.33,13.33,13.3,13.31,45600.0,9.6976,9.6976,9.6758,9.6831,45600.0
2012-09-06 13:30:00,13.31,13.35,13.3,13.35,145400.0,9.6831,9.7122,9.6758,9.7122,145400.0
2012-09-06 14:00:00,13.35,13.37,13.33,13.35,63200.0,9.7122,9.7267,9.6976,9.7122,63200.0
2012-09-06 14:30:00,13.35,13.36,13.33,13.34,30900.0,9.7122,9.7195,9.6976,9.7049,30900.0
2012-09-06 15:00:00,13.33,13.35,13.32,13.34,42800.0,9.6976,9.7122,9.6904,9.7049,42800.0
2012-09-06 15:30:00,13.35,13.38,13.34,13.36,121400.0,9.7122,9.734,9.7049,9.7195,121400.0
2012-09-07 09:30:00,13.44,13.46,13.35,13.38,19300.0,9.7777,9.7922,9.7122,9.734,19300.0
2012-09-07 10:00:00,13.39,13.43,13.36,13.38,85000.0,9.7413,9.7704,9.7195,9.734,85000.0
2012-09-07 10:30:00,13.38,13.39,13.36,13.39,24200.0,9.734,9.7413,9.7195,9.7413,24200.0
2012-09-07 11:00:00,13.38,13.4,13.38,13.4,42600.0,9.734,9.7486,9.734,9.7486,42600.0
2012-09-07 11:30:00,13.4,13.41,13.37,13.38,34100.0,9.7486,9.7558,9.7267,9.734,34100.0
2012-09-07 12:00:00,13.38,13.38,13.37,13.37,57800.0,9.734,9.734,9.7267,9.7267,57800.0
2012-09-07 12:30:00,13.37,13.38,13.36,13.36,35600.0,9.7267,9.734,9.7195,9.7195,35600.0
2012-09-07 13:00:00,13.37,13.37,13.3,13.31,28800.0,9.7267,9.7267,9.6758,9.6831,28800.0
2012-09-07 13:30:00,13.3,13.31,13.29,13.29,20800.0,9.6758,9.6831,9.6685,9.6685,20800.0
2012-09-07 14:00:00,13.29,13.32,13.29,13.31,24300.0,9.6685,9.6904,9.6685,9.6831,24300.0
2012-09-07 14:30:00,13.31,13.34,13.29,13.29,33500.0,9.6831,9.7049,9.6685,9.6685,33500.0
2012-09-07 15:00:00,13.3,13.33,13.29,13.32,46500.0,9.6758,9.6976,9.6685,9.6904,46500.0
2012-09-07 15:30:00,13.31,13.34,13.3,13.34,134400.0,9.6831,9.7049,9.6758,9.7049,134400.0
2012-09-10 09:30:00,13.34,13.37,13.2,13.29,58600.0,9.7049,9.7267,9.6031,9.6685,58600.0
2012-09-10 10:00:00,13.27,13.33,13.24,13.31,12700.0,9.654,9.6976,9.6322,9.6831,12700.0
2012-09-10 10:30:00,13.31,13.31,13.25,13.27,10500.0,9.6831,9.6831,9.6394,9.654,10500.0
2012-09-10 11:00:00,13.26,13.27,13.23,13.24,32800.0,9.6467,9.654,9.6249,9.6322,32800.0
2012-09-10 11:30:00,13.25,13.25,13.19,13.2,29900.0,9.6394,9.6394,9.5958,9.6031,29900.0
2012-09-10 12:00:00,13.2,13.21,13.2,13.21,5800.0,9.6031,9.6103,9.6031,9.6103,5800.0
2012-09-10 12:30:00,13.21,13.26,13.2,13.25,10200.0,9.6103,9.6467,9.6031,9.6394,10200.0
2012-09-10 13:00:00,13.25,13.3,13.25,13.3,7900.0,9.6394,9.6758,9.6394,9.6758,7900.0
2012-09-10 13:30:00,13.3,13.3,13.26,13.27,8700.0,9.6758,9.6758,9.6467,9.654,8700.0
2012-09-10 14:00:00,13.27,13.3,13.27,13.27,44600.0,9.654,9.6758,9.654,9.654,44600.0
2012-09-10 14:30:00,13.27,13.29,13.23,13.23,68600.0,9.654,9.6685,9.6249,9.6249,68600.0
2012-09-10 15:00:00,13.24,13.24,13.2,13.21,54300.0,9.6322,9.6322,9.6031,9.6103,54300.0
2012-09-10 15:30:00,13.22,13.24,13.2,13.23,116800.0,9.6176,9.6322,9.6031,9.6249,116800.0
2012-09-11 09:30:00,13.22,13.3,13.19,13.28,8600.0,9.6176,9.6758,9.5958,9.6613,8600.0
2012-09-11 10:00:00,13.29,13.31,13.28,13.3,25200.0,9.6685,9.6831,9.6613,9.6758,25200.0
2012-09-11 10:30:00,13.29,13.3,13.27,13.3,71800.0,9.6685,9.6758,9.654,9.6758,71800.0
2012-09-11 11:00:00,13.3,13.32,13.29,13.32,79900.0,9.6758,9.6904,9.6685,9.6904,79900.0
2012-09-11 11:30:00,13.33,13.33,13.3,13.3,6600.0,9.6976,9.6976,9.6758,9.6758,6600.0
2012-09-11 12:00:00,13.3,13.31,13.25,13.26,23800.0,9.6758,9.6831,9.6394,9.6467,23800.0
2012-09-11 12:30:00,13.27,13.32,13.26,13.32,24600.0,9.654,9.6904,9.6467,9.6904,24600.0
2012-09-11 13:00:00,13.32,13.35,13.31,13.34,16100.0,9.6904,9.7122,9.6831,9.7049,16100.0
2012-09-11 13:30:00,13.34,13.34,13.28,13.3,45400.0,9.7049,9.7049,9.6613,9.6758,45400.0
2012-09-11 14:00:00,13.3,13.31,13.27,13.27,30100.0,9.6758,9.6831,9.654,9.654,30100.0
2012-09-11 14:30:00,13.27,13.31,13.27,13.3,22300.0,9.654,9.6831,9.654,9.6758,22300.0
2012-09-11 15:00:00,13.3,13.32,13.29,13.31,13300.0,9.6758,9.6904,9.6685,9.6831,13300.0
2012-09-11 15:30:00,13.31,13.38,13.31,13.37,46700.0,9.6831,9.734,9.6831,9.7267,46700.0
2012-09-12 09:30:00,13.4,13.42,13.34,13.34,7200.0,9.7486,9.7631,9.7049,9.7049,7200.0
2012-09-12 10:00:00,13.33,13.38,13.33,13.35,33900.0,9.6976,9.734,9.6976,9.7122,33900.0
2012-09-12 10:30:00,13.34,13.36,13.33,13.34,30300.0,9.7049,9.7195,9.6976,9.7049,30300.0
2012-09-12 11:00:00,13.34,13.4,13.34,13.38,25700.0,9.7049,9.7486,9.7049,9.734,25700.0
2012-09-12 11:30:00,13.4,13.42,13.38,13.39,17600.0,9.7486,9.7631,9.734,9.7413,17600.0
2012-09-12 12:00:00,13.4,13.41,13.39,13.41,17400.0,9.7486,9.7558,9.7413,9.7558,17400.0
2012-09-12 12:30:00,13.41,13.41,13.39,13.4,14900.0,9.7558,9.7558,9.7413,9.7486,14900.0
2012-09-12 13:00:00,13.4,13.43,13.39,13.4,14900.0,9.7486,9.7704,9.7413,9.7486,14900.0
2012-09-12 13:30:00,13.4,13.41,13.37,13.37,11100.0,9.7486,9.7558,9.7267,9.7267,11100.0
2012-09-12 14:00:00,13.38,13.4,13.36,13.38,18200.0,9.734,9.7486,9.7195,9.734,18200.0
2012-09-12 14:30:00,13.37,13.38,13.36,13.38,25600.0,9.7267,9.734,9.7195,9.734,25600.0
2012-09-12 15:00:00,13.38,13.39,13.36,13.39,36200.0,9.734,9.7413,9.7195,9.7413,36200.0
2012-09-12 15:30:00,13.4,13.41,13.35,13.41,76800.0,9.7486,9.7558,9.7122,9.7558,76800.0
2012-09-13 09:30:00,13.39,13.45,13.39,13.45,14300.0,9.7413,9.7849,9.7413,9.7849,14300.0
2012-09-13 10:00:00,13.5,13.51,13.47,13.47,9500.0,9.8213,9.8286,9.7995,9.7995,9500.0
2012-09-13 10:30:00,13.48,13.48,13.45,13.47,7500.0,9.8068,9.8068,9.7849,9.7995,7500.0
2012-09-13 11:00:00,13.48,13.52,13.47,13.48,9200.0,9.8068,9.8359,9.7995,9.8068,9200.0
2012-09-13 11:30:00,13.47,13.49,13.47,13.48,5800.0,9.7995,9.814,9.7995,9.8068,5800.0
2012-09-13 12:00:00,13.49,13.5,13.44,13.47,9300.0,9.814,9.8213,9.7777,9.7995,9300.0
2012-09-13 12:30:00,13.47,13.62,13.46,13.62,46800.0,9.7995,9.9086,9.7922,9.9086,46800.0
2012-09-13 13:00:00,13.63,13.8,13.63,13.8,47500.0,9.9159,10.0396,9.9159,10.0396,47500.0
2012-09-13 13:30:00,13.8,13.81,13.73,13.74,22600.0,10.0396,10.0468,9.9886,9.9959,22600.0
2012-09-13 14:00:00,13.73,13.76,13.73,13.74,85100.0,9.9886,10.0105,9.9886,9.9959,85100.0
2012-09-13 14:30:00,13.74,13.74,13.64,13.65,50200.0,9.9959,9.9959,9.9232,9.9304,50200.0
2012-09-13 15:00:00,13.65,13.65,13.57,13.58,192400.0,9.9304,9.9304,9.8722,9.8795,192400.0
2012-09-13 15:30:00,13.57,13.58,13.48,13.51,123000.0,9.8722,9.8795,9.8068,9.8286,123000.0
2012-09-14 09:30:00,13.53,13.72,13.53,13.69,18400.0,9.8431,9.9814,9.8431,9.9595,18400.0
2012-09-14 10:00:00,13.7,13.8,13.66,13.74,40700.0,9.9668,10.0396,9.9377,9.9959,40700.0
2012-09-14 10:30:00,13.75,13.75,13.7,13.72,14200.0,10.0032,10.0032,9.9668,9.9814,14200.0
2012-09-14 11:00:00,13.73,13.79,13.72,13.76,28200.0,9.9886,10.0323,9.9814,10.0105,28200.0
2012-09-14 11:30:00,13.77,13.77,13.73,13.75,18600.0,10.0177,10.0177,9.9886,10.0032,18600.0
2012-09-14 12:00:00,13.75,13.75,13.73,13.74,21100.0,10.0032,10.0032,9.9886,9.9959,21100.0
2012-09-14 12:30:00,13.75,13.75,13.72,13.72,24300.0,10.0032,10.0032,9.9814,9.9814,24300.0
2012-09-14 13:00:00,13.73,13.73,13.71,13.71,18500.0,9.9886,9.9886,9.9741,9.9741,18500.0
2012-09-14 13:30:00,13.72,13.74,13.71,13.73,30100.0,9.9814,9.9959,9.9741,9.9886,30100.0
2012-09-14 14:00:00,13.73,13.74,13.72,13.73,29200.0,9.9886,9.9959,9.9814,9.9886,29200.0
2012-09-14 14:30:00,13.72,13.73,13.72,13.73,26600.0,9.9814,9.9886,9.9814,9.9886,26600.0
2012-09-14 15:00:00,13.73,13.74,13.68,13.71,38600.0,9.9886,9.9959,9.9523,9.9741,38600.0
2012-09-14 15:30:00,13.71,13.71,13.59,13.59,158300.0,9.9741,9.9741,9.8868,9.8868,158300.0
2012-09-17 09:30:00,13.58,13.7,13.55,13.68,44900.0,9.8795,9.9668,9.8577,9.9523,44900.0
2012-09-17 10:00:00,13.69,13.72,13.65,13.67,23000.0,9.9595,9.9814,9.9304,9.945,23000.0
2012-09-17 10:30:00,13.68,13.68,13.61,13.62,159700.0,9.9523,9.9523,9.9013,9.9086,159700.0
2012-09-17 11:00:00,13.62,13.64,13.56,13.61,12900.0,9.9086,9.9232,9.865,9.9013,12900.0
2012-09-17 11:30:00,13.62,13.62,13.56,13.57,14800.0,9.9086,9.9086,9.865,9.8722,14800.0
2012-09-17 12:00:00,13.57,13.59,13.56,13.58,17800.0,9.8722,9.8868,9.865,9.8795,17800.0
2012-09-17 12:30:00,13.58,13.59,13.57,13.57,10200.0,9.8795,9.8868,9.8722,9.8722,10200.0
2012-09-17 13:00:00,13.58,13.58,13.54,13.54,37200.0,9.8795,9.8795,9.8504,9.8504,37200.0
2012-09-17 13:30:00,13.55,13.56,13.53,13.55,20400.0,9.8577,9.865,9.8431,9.8577,20400.0
2012-09-17 14:00:00,13.55,13.56,13.53,13.55,27900.0,9.8577,9.865,9.8431,9.8577,27900.0
2012-09-17 14:30:00,13.54,13.55,13.53,13.53,50500.0,9.8504,9.8577,9.8431,9.8431,50500.0
2012-09-17 15:00:00,13.53,13.54,13.47,13.48,44200.0,9.8431,9.8504,9.7995,9.8068,44200.0
2012-09-17 15:30:00,13.49,13.51,13.45,13.5,200600.0,9.814,9.8286,9.7849,9.8213,200600.0
2012-09-18 09:30:00,13.41,13.45,13.3,13.43,251000.0,9.7558,9.7849,9.6758,9.7704,251000.0
2012-09-18 10:00:00,13.42,13.49,13.42,13.45,103700.0,9.7631,9.814,9.7631,9.7849,103700.0
2012-09-18 10:30:00,13.45,13.46,13.35,13.37,90100.0,9.7849,9.7922,9.7122,9.7267,90100.0
2012-09-18 11:00:00,13.37,13.38,13.35,13.37,85100.0,9.7267,9.734,9.7122,9.7267,85100.0
2012-09-18 11:30:00,13.36,13.37,13.3,13.34,27400.0,9.7195,9.7267,9.6758,9.7049,27400.0
2012-09-18 12:00:00,13.34,13.34,13.2,13.24,42900.0,9.7049,9.7049,9.6031,9.6322,42900.0
2012-09-18 12:30:00,13.23,13.26,13.21,13.26,19000.0,9.6249,9.6467,9.6103,9.6467,19000.0
2012-09-18 13:00:00,13.25,13.25,13.21,13.24,23400.0,9.6394,9.6394,9.6103,9.6322,23400.0
2012-09-18 13:30:00,13.25,13.28,13.24,13.28,18100.0,9.6394,9.6613,9.6322,9.6613,18100.0
2012-09-18 14:00:00,13.27,13.28,13.27,13.28,15600.0,9.654,9.6613,9.654,9.6613,15600.0
2012-09-18 14:30:00,13.28,13.31,13.26,13.3,32200.0,9.6613,9.6831,9.6467,9.6758,32200.0
2012-09-18 15:00:00,13.29,13.33,13.28,13.33,26600.0,9.6685,9.6976,9.6613,9.6976,26600.0
2012-09-18 15:30:00,13.33,13.35,13.29,13.32,112600.0,9.6976,9.7122,9.6685,9.6904,112600.0
2012-09-19 09:30:00,13.37,13.37,13.28,13.3,27800.0,9.7267,9.7267,9.6613,9.6758,27800.0
2012-09-19 10:00:00,13.3,13.4,13.3,13.36,16100.0,9.6758,9.7486,9.6758,9.7195,16100.0
2012-09-19 10:30:00,13.35,13.35,13.31,13.33,23700.0,9.7122,9.7122,9.6831,9.6976,23700.0
2012-09-19 11:00:00,13.33,13.34,13.3,13.3,32300.0,9.6976,9.7049,9.6758,9.6758,32300.0
2012-09-19 11:30:00,13.3,13.31,13.27,13.28,12500.0,9.6758,9.6831,9.654,9.6613,12500.0
2012-09-19 12:00:00,13.28,13.31,13.26,13.31,15300.0,9.6613,9.6831,9.6467,9.6831,15300.0
2012-09-19 12:30:00,13.31,13.34,13.31,13.34,24500.0,9.6831,9.7049,9.6831,9.7049,24500.0
2012-09-19 13:00:00,13.34,13.34,13.26,13.27,35700.0,9.7049,9.7049,9.6467,9.654,35700.0
2012-09-19 13:30:00,13.28,13.29,13.22,13.26,21900.0,9.6613,9.6685,9.6176,9.6467,21900.0
2012-09-19 14:00:00,13.26,13.32,13.26,13.31,37700.0,9.6467,9.6904,9.6467,9.6831,37700.0
2012-09-19 14:30:00,13.32,13.32,13.27,13.28,83400.0,9.6904,9.6904,9.654,9.6613,83400.0
2012-09-19 15:00:00,13.28,13.3,13.28,13.29,49700.0,9.6613,9.6758,9.6613,9.6685,49700.0
2012-09-19 15:30:00,13.28,13.3,13.2,13.2,177100.0,9.6613,9.6758,9.6031,9.6031,177100.0
2012-09-20 09:30:00,13.18,13.55,13.16,13.17,99200.0,9.5885,9.8577,9.574,9.5812,99200.0
2012-09-20 10:00:00,13.17,13.17,12.97,13.05,107600.0,9.5812,9.5812,9.4357,9.4939,107600.0
2012-09-20 10:30:00,13.05,13.07,13.04,13.05,60100.0,9.4939,9.5085,9.4867,9.4939,60100.0
2012-09-20 11:00:00,13.05,13.08,13.05,13.07,49900.0,9.4939,9.5158,9.4939,9.5085,49900.0
2012-09-20 11:30:00,13.07,13.07,13.05,13.07,21900.0,9.5085,9.5085,9.4939,9.5085,21900.0
2012-09-20 12:00:00,13.07,13.08,13.02,13.03,28300.0,9.5085,9.5158,9.4721,9.4794,28300.0
2012-09-20 12:30:00,13.03,13.05,13.0,13.04,45300.0,9.4794,9.4939,9.4576,9.4867,45300.0
2012-09-20 13:00:00,13.04,13.05,13.03,13.05,29300.0,9.4867,9.4939,9.4794,9.4939,29300.0
2012-09-20 13:30:00,13.05,13.07,13.04,13.05,152700.0,9.4939,9.5085,9.4867,9.4939,152700.0
2012-09-20 14:00:00,13.04,13.06,12.99,12.99,33800.0,9.4867,9.5012,9.4503,9.4503,33800.0
2012-09-20 14:30:00,12.99,13.02,12.99,13.01,29000.0,9.4503,9.4721,9.4503,9.4648,29000.0
2012-09-20 15:00:00,13.02,13.04,12.99,13.0,56700.0,9.4721,9.4867,9.4503,9.4576,56700.0
2012-09-20 15:30:00,13.0,13.01,12.99,13.01,139300.0,9.4576,9.4648,9.4503,9.4648,139300.0
2012-09-21 09:30:00,13.12,13.14,13.05,13.12,188900.0,9.5449,9.5594,9.4939,9.5449,188900.0
2012-09-21 10:00:00,13.12,13.13,13.04,13.1,26000.0,9.5449,9.5521,9.4867,9.5303,26000.0
2012-09-21 10:30:00,13.1,13.13,13.07,13.09,143400.0,9.5303,9.5521,9.5085,9.523,143400.0
2012-09-21 11:00:00,13.09,13.1,13.05,13.07,28300.0,9.523,9.5303,9.4939,9.5085,28300.0
2012-09-21 11:30:00,13.07,13.1,13.06,13.08,43900.0,9.5085,9.5303,9.5012,9.5158,43900.0
2012-09-21 12:00:00,13.08,13.1,13.07,13.1,61000.0,9.5158,9.5303,9.5085,9.5303,61000.0
2012-09-21 12:30:00,13.1,13.1,13.07,13.08,52800.0,9.5303,9.5303,9.5085,9.5158,52800.0
2012-09-21 13:00:00,13.07,13.12,13.07,13.1,156000.0,9.5085,9.5449,9.5085,9.5303,156000.0
2012-09-21 13:30:00,13.11,13.16,13.11,13.15,132900.0,9.5376,9.574,9.5376,9.5667,132900.0
2012-09-21 14:00:00,13.16,13.16,13.11,13.11,121300.0,9.574,9.574,9.5376,9.5376,121300.0
2012-09-21 14:30:00,13.12,13.12,13.11,13.12,27200.0,9.5449,9.5449,9.5376,9.5449,27200.0
2012-09-21 15:00:00,13.12,13.16,13.11,13.15,43900.0,9.5449,9.574,9.5376,9.5667,43900.0
2012-09-21 15:30:00,13.15,13.27,13.14,13.24,429900.0,9.5667,9.654,9.5594,9.6322,429900.0
2012-09-24 09:30:00,13.21,13.23,13.09,13.2,30900.0,9.6103,9.6249,9.523,9.6031,30900.0
2012-09-24 10:00:00,13.2,13.26,13.19,13.26,46700.0,9.6031,9.6467,9.5958,9.6467,46700.0
2012-09-24 10:30:00,13.25,13.31,13.25,13.29,31900.0,9.6394,9.6831,9.6394,9.6685,31900.0
2012-09-24 11:00:00,13.29,13.31,13.21,13.24,31200.0,9.6685,9.6831,9.6103,9.6322,31200.0
2012-09-24 11:30:00,13.23,13.24,13.22,13.23,13100.0,9.6249,9.6322,9.6176,9.6249,13100.0
2012-09-24 12:00:00,13.24,13.28,13.23,13.23,21300.0,9.6322,9.6613,9.6249,9.6249,21300.0
2012-09-24 12:30:00,13.23,13.25,13.21,13.22,10900.0,9.6249,9.6394,9.6103,9.6176,10900.0
2012-09-24 13:00:00,13.21,13.22,13.19,13.2,35200.0,9.6103,9.6176,9.5958,9.6031,35200.0
2012-09-24 13:30:00,13.21,13.22,13.2,13.21,26000.0,9.6103,9.6176,9.6031,9.6103,26000.0
2012-09-24 14:00:00,13.21,13.25,13.2,13.24,34100.0,9.6103,9.6394,9.6031,9.6322,34100.0
2012-09-24 14:30:00,13.25,13.28,13.24,13.24,29500.0,9.6394,9.6613,9.6322,9.6322,29500.0
2012-09-24 15:00:00,13.25,13.25,13.22,13.23,25000.0,9.6394,9.6394,9.6176,9.6249,25000.0
2012-09-24 15:30:00,13.22,13.24,13.2,13.21,101500.0,9.6176,9.6322,9.6031,9.6103,101500.0
2012-09-25 09:30:00,13.26,13.42,13.2,13.2,27500.0,9.6467,9.7631,9.6031,9.6031,27500.0
2012-09-25 10:00:00,13.23,13.29,13.21,13.23,27800.0,9.6249,9.6685,9.6103,9.6249,27800.0
2012-09-25 10:30:00,13.23,13.25,13.23,13.25,14300.0,9.6249,9.6394,9.6249,9.6394,14300.0
2012-09-25 11:00:00,13.25,13.27,13.25,13.27,19200.0,9.6394,9.654,9.6394,9.654,19200.0
2012-09-25 11:30:00,13.27,13.27,13.22,13.25,23200.0,9.654,9.654,9.6176,9.6394,23200.0
2012-09-25 12:00:00,13.25,13.25,13.21,13.22,22900.0,9.6394,9.6394,9.6103,9.6176,22900.0
2012-09-25 12:30:00,13.22,13.23,13.2,13.22,28100.0,9.6176,9.6249,9.6031,9.6176,28100.0
2012-09-25 13:00:00,13.21,13.22,13.19,13.2,59300.0,9.6103,9.6176,9.5958,9.6031,59300.0
2012-09-25 13:30:00,13.19,13.23,13.19,13.22,72600.0,9.5958,9.6249,9.5958,9.6176,72600.0
2012-09-25 14:00:00,13.23,13.24,13.2,13.2,47400.0,9.6249,9.6322,9.6031,9.6031,47400.0
2012-09-25 14:30:00,13.2,13.22,13.17,13.18,43000.0,9.6031,9.6176,9.5812,9.5885,43000.0
2012-09-25 15:00:00,13.18,13.19,13.07,13.09,90700.0,9.5885,9.5958,9.5085,9.523,90700.0
2012-09-25 15:30:00,13.1,13.13,13.04,13.04,179100.0,9.5303,9.5521,9.4867,9.4867,179100.0
2012-09-26 09:30:00,13.05,13.14,13.02,13.04,82500.0,9.4939,9.5594,9.4721,9.4867,82500.0
2012-09-26 10:00:00,13.04,13.04,12.88,12.89,40300.0,9.4867,9.4867,9.3703,9.3775,40300.0
2012-09-26 10:30:00,12.88,12.91,12.81,12.85,61500.0,9.3703,9.3921,9.3193,9.3484,61500.0
2012-09-26 11:00:00,12.85,12.95,12.85,12.95,41400.0,9.3484,9.4212,9.3484,9.4212,41400.0
2012-09-26 11:30:00,12.95,12.99,12.92,12.93,42400.0,9.4212,9.4503,9.3994,9.4066,42400.0
2012-09-26 12:00:00,12.93,12.95,12.91,12.92,30200.0,9.4066,9.4212,9.3921,9.3994,30200.0
2012-09-26 12:30:00,12.92,12.92,12.88,12.9,21700.0,9.3994,9.3994,9.3703,9.3848,21700.0
2012-09-26 13:00:00,12.9,12.92,12.89,12.92,15900.0,9.3848,9.3994,9.3775,9.3994,15900.0
2012-09-26 13:30:00,12.91,12.92,12.85,12.86,25200.0,9.3921,9.3994,9.3484,9.3557,25200.0
2012-09-26 14:00:00,12.85,12.86,12.81,12.85,46200.0,9.3484,9.3557,9.3193,9.3484,46200.0
2012-09-26 14:30:00,12.85,12.86,12.78,12.79,26500.0,9.3484,9.3557,9.2975,9.3048,26500.0
2012-09-26 15:00:00,12.79,12.8,12.7,12.74,86700.0,9.3048,9.3121,9.2393,9.2684,86700.0
2012-09-26 15:30:00,12.74,12.79,12.73,12.79,154800.0,9.2684,9.3048,9.2611,9.3048,154800.0
2012-09-27 09:30:00,12.82,12.86,12.79,12.81,78700.0,9.3266,9.3557,9.3048,9.3193,78700.0
2012-09-27 10:00:00,12.81,12.81,12.77,12.81,24200.0,9.3193,9.3193,9.2902,9.3193,24200.0
2012-09-27 10:30:00,12.8,12.82,12.8,12.82,20600.0,9.3121,9.3266,9.3121,9.3266,20600.0
2012-09-27 11:00:00,12.81,12.84,12.78,12.79,35000.0,9.3193,9.3412,9.2975,9.3048,35000.0
2012-09-27 11:30:00,12.8,12.87,12.79,12.86,14500.0,9.3121,9.363,9.3048,9.3557,14500.0
2012-09-27 12:00:00,12.87,12.92,12.86,12.92,56300.0,9.363,9.3994,9.3557,9.3994,56300.0
2012-09-27 12:30:00,12.92,12.98,12.91,12.96,74400.0,9.3994,9.443,9.3921,9.4285,74400.0
2012-09-27 13:00:00,12.96,12.97,12.96,12.97,12100.0,9.4285,9.4357,9.4285,9.4357,12100.0
2012-09-27 13:30:00,12.97,12.98,12.94,12.95,35800.0,9.4357,9.443,9.4139,9.4212,35800.0
2012-09-27 14:00:00,12.95,13.01,12.94,13.01,69900.0,9.4212,9.4648,9.4139,9.4648,69900.0
2012-09-27 14:30:00,13.01,13.06,13.0,13.05,21800.0,9.4648,9.5012,9.4576,9.4939,21800.0
2012-09-27 15:00:00,13.05,13.07,12.99,12.99,67700.0,9.4939,9.5085,9.4503,9.4503,67700.0
2012-09-27 15:30:00,12.99,13.09,12.99,13.09,236400.0,9.4503,9.523,9.4503,9.523,236400.0
2012-09-28 09:30:00,13.0,13.05,12.92,12.96,31600.0,9.4576,9.4939,9.3994,9.4285,31600.0
2012-09-28 10:00:00,12.97,13.03,12.95,12.99,141900.0,9.4357,9.4794,9.4212,9.4503,141900.0
2012-09-28 10:30:00,13.0,13.07,12.99,13.05,80100.0,9.4576,9.5085,9.4503,9.4939,80100.0
2012-09-28 11:00:00,13.04,13.06,13.02,13.03,26800.0,9.4867,9.5012,9.4721,9.4794,26800.0
2012-09-28 11:30:00,13.03,13.09,13.02,13.08,13800.0,9.4794,9.523,9.4721,9.5158,13800.0
2012-09-28 12:00:00,13.09,13.17,13.08,13.11,38700.0,9.523,9.5812,9.5158,9.5376,38700.0
2012-09-28 12:30:00,13.12,13.15,13.09,13.13,16600.0,9.5449,9.5667,9.523,9.5521,16600.0
2012-09-28 13:00:00,13.12,13.18,13.12,13.18,18000.0,9.5449,9.5885,9.5449,9.5885,18000.0
2012-09-28 13:30:00,13.18,13.24,13.18,13.2,28500.0,9.5885,9.6322,9.5885,9.6031,28500.0
2012-09-28 14:00:00,13.2,13.21,13.18,13.2,55700.0,9.6031,9.6103,9.5885,9.6031,55700.0
2012-09-28 14:30:00,13.21,13.21,13.17,13.21,74600.0,9.6103,9.6103,9.5812,9.6103,74600.0
2012-09-28 15:00:00,13.2,13.21,13.13,13.14,150000.0,9.6031,9.6103,9.5521,9.5594,150000.0
2012-09-28 15:30:00,13.13,13.18,13.09,13.13,264500.0,9.5521,9.5885,9.523,9.5521,264500.0
2012-10-01 09:30:00,13.19,13.22,13.1,13.12,26000.0,9.5958,9.6176,9.5303,9.5449,26000.0
2012-10-01 10:00:00,13.13,13.23,13.13,13.22,66700.0,9.5521,9.6249,9.5521,9.6176,66700.0
2012-10-01 10:30:00,13.22,13.23,13.19,13.19,50100.0,9.6176,9.6249,9.5958,9.5958,50100.0
2012-10-01 11:00:00,13.2,13.23,13.14,13.15,122500.0,9.6031,9.6249,9.5594,9.5667,122500.0
2012-10-01 11:30:00,13.14,13.14,13.03,13.05,26500.0,9.5594,9.5594,9.4794,9.4939,26500.0
2012-10-01 12:00:00,13.05,13.11,13.05,13.09,128100.0,9.4939,9.5376,9.4939,9.523,128100.0
2012-10-01 12:30:00,13.09,13.09,12.99,13.02,29500.0,9.523,9.523,9.4503,9.4721,29500.0
2012-10-01 13:00:00,13.02,13.07,13.01,13.06,319100.0,9.4721,9.5085,9.4648,9.5012,319100.0
2012-10-01 13:30:00,13.05,13.06,13.0,13.03,627500.0,9.4939,9.5012,9.4576,9.4794,627500.0
2012-10-01 14:00:00,13.03,13.09,13.01,13.03,67800.0,9.4794,9.523,9.4648,9.4794,67800.0
2012-10-01 14:30:00,13.04,13.12,13.04,13.11,349100.0,9.4867,9.5449,9.4867,9.5376,349100.0
2012-10-01 15:00:00,13.12,13.12,12.99,13.02,58600.0,9.5449,9.5449,9.4503,9.4721,58600.0
2012-10-01 15:30:00,13.03,13.16,13.03,13.16,142900.0,9.4794,9.574,9.4794,9.574,142900.0
2012-10-02 09:30:00,13.2,13.25,13.14,13.2,25400.0,9.6031,9.6394,9.5594,9.6031,25400.0
2012-10-02 10:00:00,13.19,13.25,13.18,13.21,60300.0,9.5958,9.6394,9.5885,9.6103,60300.0
2012-10-02 10:30:00,13.21,13.26,13.21,13.23,50200.0,9.6103,9.6467,9.6103,9.6249,50200.0
2012-10-02 11:00:00,13.23,13.29,13.23,13.27,16900.0,9.6249,9.6685,9.6249,9.654,16900.0
2012-10-02 11:30:00,13.26,13.29,13.23,13.28,29000.0,9.6467,9.6685,9.6249,9.6613,29000.0
2012-10-02 12:00:00,13.28,13.3,13.25,13.25,15100.0,9.6613,9.6758,9.6394,9.6394,15100.0
2012-10-02 12:30:00,13.25,13.27,13.25,13.27,8300.0,9.6394,9.654,9.6394,9.654,8300.0
2012-10-02 13:00:00,13.27,13.27,13.24,13.25,17000.0,9.654,9.654,9.6322,9.6394,17000.0
2012-10-02 13:30:00,13.25,13.27,13.23,13.26,33200.0,9.6394,9.654,9.6249,9.6467,33200.0
2012-10-02 14:00:00,13.25,13.27,13.24,13.27,13600.0,9.6394,9.654,9.6322,9.654,13600.0
2012-10-02 14:30:00,13.26,13.27,13.23,13.24,19000.0,9.6467,9.654,9.6249,9.6322,19000.0
2012-10-02 15:00:00,13.24,13.25,13.23,13.23,16100.0,9.6322,9.6394,9.6249,9.6249,16100.0
2012-10-02 15:30:00,13.24,13.28,13.22,13.28,70300.0,9.6322,9.6613,9.6176,9.6613,70300.0
2012-10-03 09:30:00,13.33,13.33,13.25,13.29,81400.0,9.6976,9.6976,9.6394,9.6685,81400.0
2012-10-03 10:00:00,13.3,13.41,13.29,13.4,65200.0,9.6758,9.7558,9.6685,9.7486,65200.0
2012-10-03 10:30:00,13.4,13.42,13.38,13.42,53900.0,9.7486,9.7631,9.734,9.7631,53900.0
2012-10-03 11:00:00,13.43,13.49,13.42,13.45,70900.0,9.7704,9.814,9.7631,9.7849,70900.0
2012-10-03 11:30:00,13.46,13.53,13.46,13.52,61300.0,9.7922,9.8431,9.7922,9.8359,61300.0
2012-10-03 12:00:00,13.52,13.56,13.52,13.56,27700.0,9.8359,9.865,9.8359,9.865,27700.0
2012-10-03 12:30:00,13.56,13.6,13.5,13.5,56400.0,9.865,9.8941,9.8213,9.8213,56400.0
2012-10-03 13:00:00,13.51,13.51,13.46,13.49,19700.0,9.8286,9.8286,9.7922,9.814,19700.0
2012-10-03 13:30:00,13.48,13.49,13.41,13.48,84900.0,9.8068,9.814,9.7558,9.8068,84900.0
2012-10-03 14:00:00,13.49,13.49,13.44,13.45,31300.0,9.814,9.814,9.7777,9.7849,31300.0
2012-10-03 14:30:00,13.45,13.47,13.44,13.46,128900.0,9.7849,9.7995,9.7777,9.7922,128900.0
2012-10-03 15:00:00,13.45,13.5,13.44,13.49,47400.0,9.7849,9.8213,9.7777,9.814,47400.0
2012-10-03 15:30:00,13.48,13.53,13.47,13.51,148700.0,9.8068,9.8431,9.7995,9.8286,148700.0
2012-10-04 09:30:00,13.57,13.72,13.57,13.67,223100.0,9.8722,9.9814,9.8722,9.945,223100.0
2012-10-04 10:00:00,13.68,13.78,13.68,13.7,159300.0,9.9523,10.025,9.9523,9.9668,159300.0
2012-10-04 10:30:00,13.69,13.7,13.63,13.67,69500.0,9.9595,9.9668,9.9159,9.945,69500.0
2012-10-04 11:00:00,13.66,13.69,13.62,13.65,59800.0,9.9377,9.9595,9.9086,9.9304,59800.0
2012-10-04 11:30:00,13.64,13.66,13.63,13.66,146800.0,9.9232,9.9377,9.9159,9.9377,146800.0
2012-10-04 12:00:00,13.65,13.7,13.65,13.69,57600.0,9.9304,9.9668,9.9304,9.9595,57600.0
2012-10-04 12:30:00,13.68,13.68,13.65,13.66,40900.0,9.9523,9.9523,9.9304,9.9377,40900.0
2012-10-04 13:00:00,13.66,13.7,13.65,13.7,59000.0,9.9377,9.9668,9.9304,9.9668,59000.0
2012-10-04 13:30:00,13.69,13.7,13.66,13.67,31300.0,9.9595,9.9668,9.9377,9.945,31300.0
2012-10-04 14:00:00,13.67,13.68,13.64,13.67,33300.0,9.945,9.9523,9.9232,9.945,33300.0
2012-10-04 14:30:00,13.66,13.69,13.64,13.66,144500.0,9.9377,9.9595,9.9232,9.9377,144500.0
2012-10-04 15:00:00,13.66,13.76,13.63,13.67,366200.0,9.9377,10.0105,9.9159,9.945,366200.0
2012-10-04 15:30:00,13.67,13.7,13.65,13.7,108200.0,9.945,9.9668,9.9304,9.9668,108200.0
2012-10-05 09:30:00,13.73,13.73,13.62,13.64,18800.0,9.9886,9.9886,9.9086,9.9232,18800.0
2012-10-05 10:00:00,13.64,13.73,13.59,13.71,26100.0,9.9232,9.9886,9.8868,9.9741,26100.0
2012-10-05 10:30:00,13.71,13.71,13.65,13.65,16300.0,9.9741,9.9741,9.9304,9.9304,16300.0
2012-10-05 11:00:00,13.65,13.67,13.63,13.64,19300.0,9.9304,9.945,9.9159,9.9232,19300.0
2012-10-05 11:30:00,13.64,13.66,13.63,13.65,15500.0,9.9232,9.9377,9.9159,9.9304,15500.0
2012-10-05 12:00:00,13.65,13.65,13.61,13.64,19500.0,9.9304,9.9304,9.9013,9.9232,19500.0
2012-10-05 12:30:00,13.64,13.68,13.63,13.64,18100.0,9.9232,9.9523,9.9159,9.9232,18100.0
2012-10-05 13:00:00,13.63,13.64,13.57,13.58,16400.0,9.9159,9.9232,9.8722,9.8795,16400.0
2012-10-05 13:30:00,13.57,13.57,13.52,13.52,18700.0,9.8722,9.8722,9.8359,9.8359,18700.0
2012-10-05 14:00:00,13.52,13.56,13.51,13.53,31000.0,9.8359,9.865,9.8286,9.8431,31000.0
2012-10-05 14:30:00,13.53,13.54,13.47,13.48,21400.0,9.8431,9.8504,9.7995,9.8068,21400.0
2012-10-05 15:00:00,13.48,13.48,13.38,13.4,72100.0,9.8068,9.8068,9.734,9.7486,72100.0
2012-10-05 15:30:00,13.4,13.4,13.36,13.36,115800.0,9.7486,9.7486,9.7195,9.7195,115800.0
2012-10-08 09:30:00,13.29,13.32,13.18,13.18,24600.0,9.6685,9.6904,9.5885,9.5885,24600.0
2012-10-08 10:00:00,13.19,13.25,13.17,13.18,19200.0,9.5958,9.6394,9.5812,9.5885,19200.0
2012-10-08 10:30:00,13.18,13.29,13.18,13.25,15800.0,9.5885,9.6685,9.5885,9.6394,15800.0
2012-10-08 11:00:00,13.24,13.25,13.18,13.19,14800.0,9.6322,9.6394,9.5885,9.5958,14800.0
2012-10-08 11:30:00,13.2,13.2,13.18,13.19,14100.0,9.6031,9.6031,9.5885,9.5958,14100.0
2012-10-08 12:00:00,13.19,13.24,13.19,13.22,16100.0,9.5958,9.6322,9.5958,9.6176,16100.0
2012-10-08 12:30:00,13.22,13.23,13.22,13.22,5900.0,9.6176,9.6249,9.6176,9.6176,5900.0
2012-10-08 13:00:00,13.23,13.24,13.2,13.21,17100.0,9.6249,9.6322,9.6031,9.6103,17100.0
2012-10-08 13:30:00,13.21,13.23,13.2,13.21,12300.0,9.6103,9.6249,9.6031,9.6103,12300.0
2012-10-08 14:00:00,13.2,13.22,13.2,13.22,9500.0,9.6031,9.6176,9.6031,9.6176,9500.0
2012-10-08 14:30:00,13.22,13.22,13.21,13.22,13000.0,9.6176,9.6176,9.6103,9.6176,13000.0
2012-10-08 15:00:00,13.22,13.24,13.19,13.21,24200.0,9.6176,9.6322,9.5958,9.6103,24200.0
2012-10-08 15:30:00,13.21,13.24,13.2,13.24,106200.0,9.6103,9.6322,9.6031,9.6322,106200.0
2012-10-09 09:30:00,13.19,13.29,13.17,13.28,11600.0,9.5958,9.6685,9.5812,9.6613,11600.0
2012-10-09 10:00:00,13.27,13.3,13.24,13.26,9800.0,9.654,9.6758,9.6322,9.6467,9800.0
2012-10-09 10:30:00,13.26,13.26,13.11,13.12,29900.0,9.6467,9.6467,9.5376,9.5449,29900.0
2012-10-09 11:00:00,13.12,13.13,13.09,13.12,21200.0,9.5449,9.5521,9.523,9.5449,21200.0
2012-10-09 11:30:00,13.13,13.19,13.12,13.18,19400.0,9.5521,9.5958,9.5449,9.5885,19400.0
2012-10-09 12:00:00,13.18,13.2,13.17,13.17,13600.0,9.5885,9.6031,9.5812,9.5812,13600.0
2012-10-09 12:30:00,13.17,13.17,13.15,13.16,12600.0,9.5812,9.5812,9.5667,9.574,12600.0
2012-10-09 13:00:00,13.15,13.16,13.14,13.15,7800.0,9.5667,9.574,9.5594,9.5667,7800.0
2012-10-09 13:30:00,13.15,13.17,13.15,13.15,20900.0,9.5667,9.5812,9.5667,9.5667,20900.0
2012-10-09 14:00:00,13.16,13.2,13.15,13.18,16200.0,9.574,9.6031,9.5667,9.5885,16200.0
2012-10-09 14:30:00,13.17,13.2,13.16,13.18,11900.0,9.5812,9.6031,9.574,9.5885,11900.0
2012-10-09 15:00:00,13.19,13.2,13.14,13.14,79100.0,9.5958,9.6031,9.5594,9.5594,79100.0
2012-10-09 15:30:00,13.15,13.23,13.14,13.21,127500.0,9.5667,9.6249,9.5594,9.6103,127500.0
2012-10-10 09:30:00,13.19,13.26,13.13,13.15,29000.0,9.5958,9.6467,9.5521,9.5667,29000.0
2012-10-10 10:00:00,13.15,13.21,13.15,13.21,26500.0,9.5667,9.6103,9.5667,9.6103,26500.0
2012-10-10 10:30:00,13.21,13.23,13.19,13.21,20200.0,9.6103,9.6249,9.5958,9.6103,20200.0
2012-10-10 11:00:00,13.21,13.25,13.21,13.24,26000.0,9.6103,9.6394,9.6103,9.6322,26000.0
2012-10-10 11:30:00,13.24,13.25,13.21,13.25,20500.0,9.6322,9.6394,9.6103,9.6394,20500.0
2012-10-10 12:00:00,13.24,13.25,13.23,13.24,16800.0,9.6322,9.6394,9.6249,9.6322,16800.0
2012-10-10 12:30:00,13.25,13.26,13.23,13.25,34700.0,9.6394,9.6467,9.6249,9.6394,34700.0
2012-10-10 13:00:00,13.25,13.28,13.23,13.28,25200.0,9.6394,9.6613,9.6249,9.6613,25200.0
2012-10-10 13:30:00,13.27,13.3,13.26,13.27,11400.0,9.654,9.6758,9.6467,9.654,11400.0
2012-10-10 14:00:00,13.28,13.31,13.27,13.29,14100.0,9.6613,9.6831,9.654,9.6685,14100.0
2012-10-10 14:30:00,13.3,13.3,13.27,13.28,7800.0,9.6758,9.6758,9.654,9.6613,7800.0
2012-10-10 15:00:00,13.28,13.3,13.26,13.27,25000.0,9.6613,9.6758,9.6467,9.654,25000.0
2012-10-10 15:30:00,13.28,13.3,13.25,13.3,51000.0,9.6613,9.6758,9.6394,9.6758,51000.0
2012-10-11 09:30:00,13.42,13.45,13.29,13.29,20000.0,9.7631,9.7849,9.6685,9.6685,20000.0
2012-10-11 10:00:00,13.29,13.37,13.28,13.36,32200.0,9.6685,9.7267,9.6613,9.7195,32200.0
2012-10-11 10:30:00,13.37,13.41,13.32,13.33,22600.0,9.7267,9.7558,9.6904,9.6976,22600.0
2012-10-11 11:00:00,13.33,13.34,13.29,13.29,27700.0,9.6976,9.7049,9.6685,9.6685,27700.0
2012-10-11 11:30:00,13.3,13.35,13.29,13.35,68400.0,9.6758,9.7122,9.6685,9.7122,68400.0
2012-10-11 12:00:00,13.34,13.37,13.33,13.34,5700.0,9.7049,9.7267,9.6976,9.7049,5700.0
2012-10-11 12:30:00,13.34,13.36,13.33,13.34,63500.0,9.7049,9.7195,9.6976,9.7049,63500.0
2012-10-11 13:00:00,13.34,13.35,13.33,13.34,11500.0,9.7049,9.7122,9.6976,9.7049,11500.0
2012-10-11 13:30:00,13.34,13.38,13.33,13.38,17300.0,9.7049,9.734,9.6976,9.734,17300.0
2012-10-11 14:00:00,13.38,13.4,13.37,13.39,5800.0,9.734,9.7486,9.7267,9.7413,5800.0
2012-10-11 14:30:00,13.39,13.39,13.35,13.37,8800.0,9.7413,9.7413,9.7122,9.7267,8800.0
2012-10-11 15:00:00,13.36,13.41,13.36,13.41,31300.0,9.7195,9.7558,9.7195,9.7558,31300.0
2012-10-11 15:30:00,13.41,13.42,13.39,13.4,65500.0,9.7558,9.7631,9.7413,9.7486,65500.0
2012-10-12 09:30:00,13.35,13.43,13.34,13.41,12000.0,9.7122,9.7704,9.7049,9.7558,12000.0
2012-10-12 10:00:00,13.42,13.46,13.4,13.42,12800.0,9.7631,9.7922,9.7486,9.7631,12800.0
2012-10-12 10:30:00,13.43,13.46,13.39,13.39,7700.0,9.7704,9.7922,9.7413,9.7413,7700.0
2012-10-12 11:00:00,13.39,13.4,13.36,13.36,10400.0,9.7413,9.7486,9.7195,9.7195,10400.0
2012-10-12 11:30:00,13.35,13.35,13.28,13.33,14400.0,9.7122,9.7122,9.6613,9.6976,14400.0
2012-10-12 12:00:00,13.32,13.38,13.29,13.32,22900.0,9.6904,9.734,9.6685,9.6904,22900.0
2012-10-12 12:30:00,13.32,13.32,13.29,13.3,2500.0,9.6904,9.6904,9.6685,9.6758,2500.0
2012-10-12 13:00:00,13.29,13.3,13.25,13.25,7500.0,9.6685,9.6758,9.6394,9.6394,7500.0
2012-10-12 13:30:00,13.25,13.26,13.21,13.24,41600.0,9.6394,9.6467,9.6103,9.6322,41600.0
2012-10-12 14:00:00,13.25,13.31,13.24,13.3,18900.0,9.6394,9.6831,9.6322,9.6758,18900.0
2012-10-12 14:30:00,13.3,13.36,13.29,13.36,20500.0,9.6758,9.7195,9.6685,9.7195,20500.0
2012-10-12 15:00:00,13.36,13.36,13.32,13.32,10300.0,9.7195,9.7195,9.6904,9.6904,10300.0
2012-10-12 15:30:00,13.32,13.35,13.28,13.35,79000.0,9.6904,9.7122,9.6613,9.7122,79000.0
2012-10-15 09:30:00,13.37,13.37,13.22,13.22,20400.0,9.7267,9.7267,9.6176,9.6176,20400.0
2012-10-15 10:00:00,13.22,13.29,13.18,13.25,98700.0,9.6176,9.6685,9.5885,9.6394,98700.0
2012-10-15 10:30:00,13.25,13.34,13.23,13.33,9900.0,9.6394,9.7049,9.6249,9.6976,9900.0
2012-10-15 11:00:00,13.33,13.4,13.32,13.4,22100.0,9.6976,9.7486,9.6904,9.7486,22100.0
2012-10-15 11:30:00,13.38,13.47,13.38,13.4,11700.0,9.734,9.7995,9.734,9.7486,11700.0
2012-10-15 12:00:00,13.4,13.44,13.39,13.44,12100.0,9.7486,9.7777,9.7413,9.7777,12100.0
2012-10-15 12:30:00,13.45,13.48,13.41,13.42,20600.0,9.7849,9.8068,9.7558,9.7631,20600.0
2012-10-15 13:00:00,13.42,13.46,13.41,13.41,15100.0,9.7631,9.7922,9.7558,9.7558,15100.0
2012-10-15 13:30:00,13.41,13.42,13.4,13.41,5600.0,9.7558,9.7631,9.7486,9.7558,5600.0
2012-10-15 14:00:00,13.42,13.42,13.38,13.41,10700.0,9.7631,9.7631,9.734,9.7558,10700.0
2012-10-15 14:30:00,13.4,13.4,13.38,13.4,5400.0,9.7486,9.7486,9.734,9.7486,5400.0
2012-10-15 15:00:00,13.4,13.43,13.37,13.43,80000.0,9.7486,9.7704,9.7267,9.7704,80000.0
2012-10-15 15:30:00,13.43,13.49,13.42,13.48,276200.0,9.7704,9.814,9.7631,9.8068,276200.0
2012-10-16 09:30:00,13.55,13.64,13.5,13.61,98900.0,9.8577,9.9232,9.8213,9.9013,98900.0
2012-10-16 10:00:00,13.57,13.62,13.55,13.6,18200.0,9.8722,9.9086,9.8577,9.8941,18200.0
2012-10-16 10:30:00,13.61,13.63,13.57,13.58,10800.0,9.9013,9.9159,9.8722,9.8795,10800.0
2012-10-16 11:00:00,13.58,13.59,13.56,13.58,7800.0,9.8795,9.8868,9.865,9.8795,7800.0
2012-10-16 11:30:00,13.58,13.65,13.56,13.64,33500.0,9.8795,9.9304,9.865,9.9232,33500.0
2012-10-16 12:00:00,13.64,13.64,13.6,13.64,74100.0,9.9232,9.9232,9.8941,9.9232,74100.0
2012-10-16 12:30:00,13.64,13.64,13.61,13.62,5400.0,9.9232,9.9232,9.9013,9.9086,5400.0
2012-10-16 13:00:00,13.61,13.61,13.55,13.55,11400.0,9.9013,9.9013,9.8577,9.8577,11400.0
2012-10-16 13:30:00,13.56,13.57,13.51,13.52,19900.0,9.865,9.8722,9.8286,9.8359,19900.0
2012-10-16 14:00:00,13.52,13.53,13.48,13.49,9800.0,9.8359,9.8431,9.8068,9.814,9800.0
2012-10-16 14:30:00,13.49,13.49,13.48,13.49,7900.0,9.814,9.814,9.8068,9.814,7900.0
2012-10-16 15:00:00,13.49,13.5,13.49,13.5,62200.0,9.814,9.8213,9.814,9.8213,62200.0
2012-10-16 15:30:00,13.5,13.55,13.5,13.55,52100.0,9.8213,9.8577,9.8213,9.8577,52100.0
2012-10-17 09:30:00,13.53,13.57,13.44,13.55,12500.0,9.8431,9.8722,9.7777,9.8577,12500.0
2012-10-17 10:00:00,13.53,13.6,13.48,13.53,11900.0,9.8431,9.8941,9.8068,9.8431,11900.0
2012-10-17 10:30:00,13.54,13.55,13.52,13.55,6300.0,9.8504,9.8577,9.8359,9.8577,6300.0
2012-10-17 11:00:00,13.55,13.55,13.51,13.54,5800.0,9.8577,9.8577,9.8286,9.8504,5800.0
2012-10-17 11:30:00,13.54,13.56,13.54,13.55,6600.0,9.8504,9.865,9.8504,9.8577,6600.0
2012-10-17 12:00:00,13.55,13.55,13.48,13.51,26000.0,9.8577,9.8577,9.8068,9.8286,26000.0
2012-10-17 12:30:00,13.52,13.53,13.51,13.52,6100.0,9.8359,9.8431,9.8286,9.8359,6100.0
2012-10-17 13:00:00,13.52,13.52,13.48,13.48,6300.0,9.8359,9.8359,9.8068,9.8068,6300.0
2012-10-17 13:30:00,13.49,13.51,13.46,13.49,28600.0,9.814,9.8286,9.7922,9.814,28600.0
2012-10-17 14:00:00,13.49,13.52,13.49,13.52,13300.0,9.814,9.8359,9.814,9.8359,13300.0
2012-10-17 14:30:00,13.52,13.56,13.52,13.56,7000.0,9.8359,9.865,9.8359,9.865,7000.0
2012-10-17 15:00:00,13.56,13.57,13.54,13.57,14300.0,9.865,9.8722,9.8504,9.8722,14300.0
2012-10-17 15:30:00,13.57,13.6,13.54,13.55,47000.0,9.8722,9.8941,9.8504,9.8577,47000.0
2012-10-18 09:30:00,13.55,13.64,13.48,13.62,9600.0,9.8577,9.9232,9.8068,9.9086,9600.0
2012-10-18 10:00:00,13.61,13.64,13.6,13.62,21900.0,9.9013,9.9232,9.8941,9.9086,21900.0
2012-10-18 10:30:00,13.62,13.65,13.61,13.64,27700.0,9.9086,9.9304,9.9013,9.9232,27700.0
2012-10-18 11:00:00,13.64,13.64,13.63,13.63,22200.0,9.9232,9.9232,9.9159,9.9159,22200.0
2012-10-18 11:30:00,13.64,13.65,13.63,13.63,18200.0,9.9232,9.9304,9.9159,9.9159,18200.0
2012-10-18 12:00:00,13.64,13.65,13.64,13.64,100000.0,9.9232,9.9304,9.9232,9.9232,100000.0
2012-10-18 12:30:00,13.65,13.65,13.62,13.63,16200.0,9.9304,9.9304,9.9086,9.9159,16200.0
2012-10-18 13:00:00,13.63,13.65,13.62,13.65,12700.0,9.9159,9.9304,9.9086,9.9304,12700.0
2012-10-18 13:30:00,13.65,13.66,13.64,13.64,7600.0,9.9304,9.9377,9.9232,9.9232,7600.0
2012-10-18 14:00:00,13.64,13.66,13.63,13.65,7500.0,9.9232,9.9377,9.9159,9.9304,7500.0
2012-10-18 14:30:00,13.65,13.65,13.63,13.65,14100.0,9.9304,9.9304,9.9159,9.9304,14100.0
2012-10-18 15:00:00,13.65,13.65,13.63,13.63,7700.0,9.9304,9.9304,9.9159,9.9159,7700.0
2012-10-18 15:30:00,13.63,13.67,13.63,13.64,64700.0,9.9159,9.945,9.9159,9.9232,64700.0
2012-10-19 09:30:00,13.57,13.65,13.55,13.64,50100.0,9.8722,9.9304,9.8577,9.9232,50100.0
2012-10-19 10:00:00,13.63,13.68,13.61,13.65,24900.0,9.9159,9.9523,9.9013,9.9304,24900.0
2012-10-19 10:30:00,13.65,13.66,13.64,13.66,8300.0,9.9304,9.9377,9.9232,9.9377,8300.0
2012-10-19 11:00:00,13.65,13.66,13.61,13.64,44100.0,9.9304,9.9377,9.9013,9.9232,44100.0
2012-10-19 11:30:00,13.64,13.66,13.62,13.62,84600.0,9.9232,9.9377,9.9086,9.9086,84600.0
2012-10-19 12:00:00,13.63,13.65,13.56,13.56,71800.0,9.9159,9.9304,9.865,9.865,71800.0
2012-10-19 12:30:00,13.57,13.59,13.56,13.58,22300.0,9.8722,9.8868,9.865,9.8795,22300.0
2012-10-19 13:00:00,13.58,13.61,13.57,13.61,25100.0,9.8795,9.9013,9.8722,9.9013,25100.0
2012-10-19 13:30:00,13.6,13.62,13.59,13.62,53100.0,9.8941,9.9086,9.8868,9.9086,53100.0
2012-10-19 14:00:00,13.61,13.62,13.53,13.53,40600.0,9.9013,9.9086,9.8431,9.8431,40600.0
2012-10-19 14:30:00,13.54,13.59,13.53,13.58,27400.0,9.8504,9.8868,9.8431,9.8795,27400.0
2012-10-19 15:00:00,13.59,13.59,13.52,13.55,38500.0,9.8868,9.8868,9.8359,9.8577,38500.0
2012-10-19 15:30:00,13.55,13.61,13.55,13.59,97000.0,9.8577,9.9013,9.8577,9.8868,97000.0
2012-10-22 09:30:00,13.51,13.57,13.47,13.51,36700.0,9.8286,9.8722,9.7995,9.8286,36700.0
2012-10-22 10:00:00,13.51,13.62,13.51,13.55,50600.0,9.8286,9.9086,9.8286,9.8577,50600.0
2012-10-22 10:30:00,13.55,13.55,13.44,13.44,17300.0,9.8577,9.8577,9.7777,9.7777,17300.0
2012-10-22 11:00:00,13.45,13.46,13.4,13.43,13700.0,9.7849,9.7922,9.7486,9.7704,13700.0
2012-10-22 11:30:00,13.43,13.49,13.43,13.47,13700.0,9.7704,9.814,9.7704,9.7995,13700.0
2012-10-22 12:00:00,13.46,13.49,13.44,13.45,23800.0,9.7922,9.814,9.7777,9.7849,23800.0
2012-10-22 12:30:00,13.45,13.47,13.44,13.46,5600.0,9.7849,9.7995,9.7777,9.7922,5600.0
2012-10-22 13:00:00,13.46,13.46,13.4,13.41,23800.0,9.7922,9.7922,9.7486,9.7558,23800.0
2012-10-22 13:30:00,13.4,13.43,13.4,13.42,16700.0,9.7486,9.7704,9.7486,9.7631,16700.0
2012-10-22 14:00:00,13.42,13.45,13.41,13.44,14500.0,9.7631,9.7849,9.7558,9.7777,14500.0
2012-10-22 14:30:00,13.43,13.44,13.42,13.42,12500.0,9.7704,9.7777,9.7631,9.7631,12500.0
2012-10-22 15:00:00,13.43,13.43,13.41,13.41,18300.0,9.7704,9.7704,9.7558,9.7558,18300.0
2012-10-22 15:30:00,13.42,13.57,13.39,13.56,209600.0,9.7631,9.8722,9.7413,9.865,209600.0
2012-10-23 09:30:00,13.37,13.44,13.26,13.29,32200.0,9.7267,9.7777,9.6467,9.6685,32200.0
2012-10-23 10:00:00,13.27,13.27,13.18,13.21,63300.0,9.654,9.654,9.5885,9.6103,63300.0
2012-10-23 10:30:00,13.21,13.3,13.19,13.3,58800.0,9.6103,9.6758,9.5958,9.6758,58800.0
2012-10-23 11:00:00,13.29,13.32,13.26,13.26,22200.0,9.6685,9.6904,9.6467,9.6467,22200.0
2012-10-23 11:30:00,13.26,13.27,13.24,13.25,11000.0,9.6467,9.654,9.6322,9.6394,11000.0
2012-10-23 12:00:00,13.26,13.29,13.24,13.27,17600.0,9.6467,9.6685,9.6322,9.654,17600.0
2012-10-23 12:30:00,13.28,13.31,13.27,13.3,16900.0,9.6613,9.6831,9.654,9.6758,16900.0
2012-10-23 13:00:00,13.29,13.33,13.29,13.29,12700.0,9.6685,9.6976,9.6685,9.6685,12700.0
2012-10-23 13:30:00,13.3,13.31,13.25,13.28,21900.0,9.6758,9.6831,9.6394,9.6613,21900.0
2012-10-23 14:00:00,13.27,13.33,13.27,13.32,14800.0,9.654,9.6976,9.654,9.6904,14800.0
2012-10-23 14:30:00,13.31,13.38,13.29,13.36,19400.0,9.6831,9.734,9.6685,9.7195,19400.0
2012-10-23 15:00:00,13.36,13.39,13.34,13.34,34000.0,9.7195,9.7413,9.7049,9.7049,34000.0
2012-10-23 15:30:00,13.34,13.49,13.29,13.48,212000.0,9.7049,9.814,9.6685,9.8068,212000.0
2012-10-24 09:30:00,13.78,13.78,13.49,13.55,96700.0,10.025,10.025,9.814,9.8577,96700.0
2012-10-24 10:00:00,13.54,13.56,13.43,13.46,90700.0,9.8504,9.865,9.7704,9.7922,90700.0
2012-10-24 10:30:00,13.46,13.53,13.45,13.49,28600.0,9.7922,9.8431,9.7849,9.814,28600.0
2012-10-24 11:00:00,13.48,13.52,13.46,13.5,31400.0,9.8068,9.8359,9.7922,9.8213,31400.0
2012-10-24 11:30:00,13.49,13.5,13.44,13.46,29600.0,9.814,9.8213,9.7777,9.7922,29600.0
2012-10-24 12:00:00,13.46,13.47,13.45,13.46,37600.0,9.7922,9.7995,9.7849,9.7922,37600.0
2012-10-24 12:30:00,13.45,13.46,13.45,13.45,5400.0,9.7849,9.7922,9.7849,9.7849,5400.0
2012-10-24 13:00:00,13.46,13.46,13.45,13.46,17700.0,9.7922,9.7922,9.7849,9.7922,17700.0
2012-10-24 13:30:00,13.46,13.48,13.45,13.47,20500.0,9.7922,9.8068,9.7849,9.7995,20500.0
2012-10-24 14:00:00,13.47,13.54,13.47,13.53,38100.0,9.7995,9.8504,9.7995,9.8431,38100.0
2012-10-24 14:30:00,13.53,13.54,13.5,13.53,30100.0,9.8431,9.8504,9.8213,9.8431,30100.0
2012-10-24 15:00:00,13.52,13.54,13.51,13.54,62800.0,9.8359,9.8504,9.8286,9.8504,62800.0
2012-10-24 15:30:00,13.54,13.54,13.52,13.53,90200.0,9.8504,9.8504,9.8359,9.8431,90200.0
2012-10-25 09:30:00,13.57,13.7,13.34,13.37,141500.0,9.8722,9.9668,9.7049,9.7267,141500.0
2012-10-25 10:00:00,13.36,13.43,13.26,13.28,40000.0,9.7195,9.7704,9.6467,9.6613,40000.0
2012-10-25 10:30:00,13.27,13.28,13.15,13.23,44700.0,9.654,9.6613,9.5667,9.6249,44700.0
2012-10-25 11:00:00,13.23,13.23,13.05,13.06,80700.0,9.6249,9.6249,9.4939,9.5012,80700.0
2012-10-25 11:30:00,13.06,13.14,13.05,13.11,81800.0,9.5012,9.5594,9.4939,9.5376,81800.0
2012-10-25 12:00:00,13.1,13.11,13.02,13.08,50700.0,9.5303,9.5376,9.4721,9.5158,50700.0
2012-10-25 12:30:00,13.08,13.21,13.04,13.17,49200.0,9.5158,9.6103,9.4867,9.5812,49200.0
2012-10-25 13:00:00,13.17,13.19,13.1,13.15,29200.0,9.5812,9.5958,9.5303,9.5667,29200.0
2012-10-25 13:30:00,13.16,13.24,13.1,13.23,50100.0,9.574,9.6322,9.5303,9.6249,50100.0
2012-10-25 14:00:00,13.22,13.26,13.22,13.24,31000.0,9.6176,9.6467,9.6176,9.6322,31000.0
2012-10-25 14:30:00,13.24,13.31,13.24,13.25,45100.0,9.6322,9.6831,9.6322,9.6394,45100.0
2012-10-25 15:00:00,13.26,13.26,13.25,13.25,62700.0,9.6467,9.6467,9.6394,9.6394,62700.0
2012-10-25 15:30:00,13.26,13.36,13.25,13.35,228400.0,9.6467,9.7195,9.6394,9.7122,228400.0
2012-10-26 09:30:00,13.32,13.42,13.28,13.31,17400.0,9.6904,9.7631,9.6613,9.6831,17400.0
2012-10-26 10:00:00,13.29,13.3,13.21,13.23,28500.0,9.6685,9.6758,9.6103,9.6249,28500.0
2012-10-26 10:30:00,13.22,13.28,13.22,13.25,26700.0,9.6176,9.6613,9.6176,9.6394,26700.0
2012-10-26 11:00:00,13.25,13.26,13.23,13.26,32800.0,9.6394,9.6467,9.6249,9.6467,32800.0
2012-10-26 11:30:00,13.25,13.28,13.16,13.19,19400.0,9.6394,9.6613,9.574,9.5958,19400.0
2012-10-26 12:00:00,13.18,13.2,13.13,13.2,23900.0,9.5885,9.6031,9.5521,9.6031,23900.0
2012-10-26 12:30:00,13.2,13.24,13.18,13.24,15900.0,9.6031,9.6322,9.5885,9.6322,15900.0
2012-10-26 13:00:00,13.24,13.24,13.22,13.22,18900.0,9.6322,9.6322,9.6176,9.6176,18900.0
2012-10-26 13:30:00,13.23,13.29,13.22,13.25,13300.0,9.6249,9.6685,9.6176,9.6394,13300.0
2012-10-26 14:00:00,13.26,13.26,13.23,13.25,16900.0,9.6467,9.6467,9.6249,9.6394,16900.0
2012-10-26 14:30:00,13.25,13.28,13.18,13.18,36300.0,9.6394,9.6613,9.5885,9.5885,36300.0
2012-10-26 15:00:00,13.19,13.2,13.15,13.15,50300.0,9.5958,9.6031,9.5667,9.5667,50300.0
2012-10-26 15:30:00,13.16,13.16,13.09,13.12,89700.0,9.574,9.574,9.523,9.5449,89700.0
2012-10-31 09:30:00,13.13,13.13,12.9,13.07,15200.0,9.5521,9.5521,9.3848,9.5085,15200.0
2012-10-31 10:00:00,13.07,13.18,13.06,13.13,35300.0,9.5085,9.5885,9.5012,9.5521,35300.0
2012-10-31 10:30:00,13.1,13.15,13.09,13.1,20500.0,9.5303,9.5667,9.523,9.5303,20500.0
2012-10-31 11:00:00,13.1,13.11,13.06,13.08,24600.0,9.5303,9.5376,9.5012,9.5158,24600.0
2012-10-31 11:30:00,13.08,13.09,13.07,13.07,36400.0,9.5158,9.523,9.5085,9.5085,36400.0
2012-10-31 12:00:00,13.07,13.08,13.03,13.03,55800.0,9.5085,9.5158,9.4794,9.4794,55800.0
2012-10-31 12:30:00,13.02,13.05,12.96,13.04,40200.0,9.4721,9.4939,9.4285,9.4867,40200.0
2012-10-31 13:00:00,13.04,13.07,13.01,13.06,29400.0,9.4867,9.5085,9.4648,9.5012,29400.0
2012-10-31 13:30:00,13.06,13.07,13.05,13.06,26500.0,9.5012,9.5085,9.4939,9.5012,26500.0
2012-10-31 14:00:00,13.05,13.1,13.04,13.07,43000.0,9.4939,9.5303,9.4867,9.5085,43000.0
2012-10-31 14:30:00,13.07,13.11,13.07,13.08,78000.0,9.5085,9.5376,9.5085,9.5158,78000.0
2012-10-31 15:00:00,13.09,13.19,13.08,13.16,73300.0,9.523,9.5958,9.5158,9.574,73300.0
2012-10-31 15:30:00,13.16,13.35,13.16,13.35,230600.0,9.574,9.7122,9.574,9.7122,230600.0
2012-11-01 09:30:00,13.34,13.35,13.16,13.26,18400.0,9.7049,9.7122,9.574,9.6467,18400.0
2012-11-01 10:00:00,13.25,13.4,13.24,13.38,27500.0,9.6394,9.7486,9.6322,9.734,27500.0
2012-11-01 10:30:00,13.37,13.37,13.23,13.23,27200.0,9.7267,9.7267,9.6249,9.6249,27200.0
2012-11-01 11:00:00,13.24,13.29,13.21,13.26,18800.0,9.6322,9.6685,9.6103,9.6467,18800.0
2012-11-01 11:30:00,13.25,13.3,13.25,13.25,18200.0,9.6394,9.6758,9.6394,9.6394,18200.0
2012-11-01 12:00:00,13.26,13.3,13.25,13.26,16000.0,9.6467,9.6758,9.6394,9.6467,16000.0
2012-11-01 12:30:00,13.26,13.27,13.22,13.25,35400.0,9.6467,9.654,9.6176,9.6394,35400.0
2012-11-01 13:00:00,13.25,13.26,13.22,13.26,24900.0,9.6394,9.6467,9.6176,9.6467,24900.0
2012-11-01 13:30:00,13.26,13.33,13.24,13.32,35500.0,9.6467,9.6976,9.6322,9.6904,35500.0
2012-11-01 14:00:00,13.32,13.38,13.3,13.36,36900.0,9.6904,9.734,9.6758,9.7195,36900.0
2012-11-01 14:30:00,13.35,13.41,13.35,13.4,30600.0,9.7122,9.7558,9.7122,9.7486,30600.0
2012-11-01 15:00:00,13.39,13.4,13.35,13.36,42700.0,9.7413,9.7486,9.7122,9.7195,42700.0
2012-11-01 15:30:00,13.37,13.39,13.35,13.36,113700.0,9.7267,9.7413,9.7122,9.7195,113700.0
2012-11-02 09:30:00,13.45,13.59,13.36,13.48,25000.0,9.7849,9.8868,9.7195,9.8068,25000.0
2012-11-02 10:00:00,13.49,13.5,13.41,13.45,31700.0,9.814,9.8213,9.7558,9.7849,31700.0
2012-11-02 10:30:00,13.45,13.65,13.45,13.61,137700.0,9.7849,9.9304,9.7849,9.9013,137700.0
2012-11-02 11:00:00,13.62,13.7,13.58,13.7,40700.0,9.9086,9.9668,9.8795,9.9668,40700.0
2012-11-02 11:30:00,13.69,13.7,13.66,13.69,24000.0,9.9595,9.9668,9.9377,9.9595,24000.0
2012-11-02 12:00:00,13.69,13.69,13.65,13.69,12200.0,9.9595,9.9595,9.9304,9.9595,12200.0
2012-11-02 12:30:00,13.69,13.69,13.64,13.64,15400.0,9.9595,9.9595,9.9232,9.9232,15400.0
2012-11-02 13:00:00,13.64,13.66,13.64,13.66,15700.0,9.9232,9.9377,9.9232,9.9377,15700.0
2012-11-02 13:30:00,13.66,13.66,13.61,13.62,21200.0,9.9377,9.9377,9.9013,9.9086,21200.0
2012-11-02 14:00:00,13.62,13.65,13.61,13.64,16700.0,9.9086,9.9304,9.9013,9.9232,16700.0
2012-11-02 14:30:00,13.63,13.64,13.55,13.56,29000.0,9.9159,9.9232,9.8577,9.865,29000.0
2012-11-02 15:00:00,13.55,13.57,13.53,13.57,50200.0,9.8577,9.8722,9.8431,9.8722,50200.0
2012-11-02 15:30:00,13.57,13.59,13.55,13.55,127400.0,9.8722,9.8868,9.8577,9.8577,127400.0
2012-11-05 09:30:00,13.53,13.61,13.39,13.43,178700.0,9.8431,9.9013,9.7413,9.7704,178700.0
2012-11-05 10:00:00,13.42,13.43,13.34,13.43,36900.0,9.7631,9.7704,9.7049,9.7704,36900.0
2012-11-05 10:30:00,13.44,13.59,13.43,13.59,18800.0,9.7777,9.8868,9.7704,9.8868,18800.0
2012-11-05 11:00:00,13.58,13.61,13.58,13.59,14700.0,9.8795,9.9013,9.8795,9.8868,14700.0
2012-11-05 11:30:00,13.6,13.6,13.51,13.56,24800.0,9.8941,9.8941,9.8286,9.865,24800.0
2012-11-05 12:00:00,13.56,13.59,13.55,13.57,20900.0,9.865,9.8868,9.8577,9.8722,20900.0
2012-11-05 12:30:00,13.57,13.58,13.53,13.53,13000.0,9.8722,9.8795,9.8431,9.8431,13000.0
2012-11-05 13:00:00,13.53,13.55,13.51,13.53,17400.0,9.8431,9.8577,9.8286,9.8431,17400.0
2012-11-05 13:30:00,13.52,13.54,13.52,13.53,8500.0,9.8359,9.8504,9.8359,9.8431,8500.0
2012-11-05 14:00:00,13.53,13.56,13.52,13.56,36500.0,9.8431,9.865,9.8359,9.865,36500.0
2012-11-05 14:30:00,13.56,13.59,13.55,13.58,11700.0,9.865,9.8868,9.8577,9.8795,11700.0
2012-11-05 15:00:00,13.58,13.58,13.52,13.53,47500.0,9.8795,9.8795,9.8359,9.8431,47500.0
2012-11-05 15:30:00,13.53,13.57,13.51,13.52,192400.0,9.8431,9.8722,9.8286,9.8359,192400.0
2012-11-06 09:30:00,13.58,13.69,13.56,13.6,273300.0,9.8795,9.9595,9.865,9.8941,273300.0
2012-11-06 10:00:00,13.61,13.61,13.49,13.51,91700.0,9.9013,9.9013,9.814,9.8286,91700.0
2012-11-06 10:30:00,13.52,13.53,13.45,13.46,200700.0,9.8359,9.8431,9.7849,9.7922,200700.0
2012-11-06 11:00:00,13.46,13.55,13.45,13.5,179600.0,9.7922,9.8577,9.7849,9.8213,179600.0
2012-11-06 11:30:00,13.5,13.6,13.5,13.57,171900.0,9.8213,9.8941,9.8213,9.8722,171900.0
2012-11-06 12:00:00,13.58,13.61,13.56,13.58,67900.0,9.8795,9.9013,9.865,9.8795,67900.0
2012-11-06 12:30:00,13.58,13.6,13.56,13.59,9100.0,9.8795,9.8941,9.865,9.8868,9100.0
2012-11-06 13:00:00,13.59,13.61,13.58,13.59,106600.0,9.8868,9.9013,9.8795,9.8868,106600.0
2012-11-06 13:30:00,13.59,13.61,13.55,13.55,12100.0,9.8868,9.9013,9.8577,9.8577,12100.0
2012-11-06 14:00:00,13.56,13.57,13.55,13.56,16100.0,9.865,9.8722,9.8577,9.865,16100.0
2012-11-06 14:30:00,13.56,13.58,13.52,13.53,19200.0,9.865,9.8795,9.8359,9.8431,19200.0
2012-11-06 15:00:00,13.53,13.56,13.51,13.53,38700.0,9.8431,9.865,9.8286,9.8431,38700.0
2012-11-06 15:30:00,13.53,13.56,13.51,13.55,151200.0,9.8431,9.865,9.8286,9.8577,151200.0
2012-11-07 09:30:00,13.41,13.45,13.27,13.42,40700.0,9.7558,9.7849,9.654,9.7631,40700.0
2012-11-07 10:00:00,13.41,13.53,13.38,13.51,186800.0,9.7558,9.8431,9.734,9.8286,186800.0
2012-11-07 10:30:00,13.5,13.52,13.44,13.45,42200.0,9.8213,9.8359,9.7777,9.7849,42200.0
2012-11-07 11:00:00,13.46,13.5,13.41,13.43,27300.0,9.7922,9.8213,9.7558,9.7704,27300.0
2012-11-07 11:30:00,13.45,13.52,13.43,13.47,26500.0,9.7849,9.8359,9.7704,9.7995,26500.0
2012-11-07 12:00:00,13.47,13.48,13.42,13.43,60200.0,9.7995,9.8068,9.7631,9.7704,60200.0
2012-11-07 12:30:00,13.43,13.45,13.39,13.42,52700.0,9.7704,9.7849,9.7413,9.7631,52700.0
2012-11-07 13:00:00,13.41,13.47,13.4,13.42,30100.0,9.7558,9.7995,9.7486,9.7631,30100.0
2012-11-07 13:30:00,13.42,13.43,13.33,13.33,20700.0,9.7631,9.7704,9.6976,9.6976,20700.0
2012-11-07 14:00:00,13.34,13.39,13.33,13.39,17800.0,9.7049,9.7413,9.6976,9.7413,17800.0
2012-11-07 14:30:00,13.38,13.38,13.27,13.34,66400.0,9.734,9.734,9.654,9.7049,66400.0
2012-11-07 15:00:00,13.33,13.34,13.28,13.33,59100.0,9.6976,9.7049,9.6613,9.6976,59100.0
2012-11-07 15:30:00,13.32,13.39,13.29,13.33,134300.0,9.6904,9.7413,9.6685,9.6976,134300.0
2012-11-08 09:30:00,13.34,13.39,13.22,13.22,22500.0,9.7049,9.7413,9.6176,9.6176,22500.0
2012-11-08 10:00:00,13.22,13.26,13.14,13.25,67400.0,9.6176,9.6467,9.5594,9.6394,67400.0
2012-11-08 10:30:00,13.24,13.25,13.19,13.23,29400.0,9.6322,9.6394,9.5958,9.6249,29400.0
2012-11-08 11:00:00,13.23,13.28,13.22,13.25,62600.0,9.6249,9.6613,9.6176,9.6394,62600.0
2012-11-08 11:30:00,13.25,13.26,13.2,13.26,113300.0,9.6394,9.6467,9.6031,9.6467,113300.0
2012-11-08 12:00:00,13.26,13.26,13.21,13.23,15900.0,9.6467,9.6467,9.6103,9.6249,15900.0
2012-11-08 12:30:00,13.25,13.25,13.21,13.21,13600.0,9.6394,9.6394,9.6103,9.6103,13600.0
2012-11-08 13:00:00,13.22,13.23,13.16,13.18,51600.0,9.6176,9.6249,9.574,9.5885,51600.0
2012-11-08 13:30:00,13.18,13.2,13.15,13.2,58600.0,9.5885,9.6031,9.5667,9.6031,58600.0
2012-11-08 14:00:00,13.21,13.21,13.18,13.2,24500.0,9.6103,9.6103,9.5885,9.6031,24500.0
2012-11-08 14:30:00,13.19,13.2,13.16,13.17,28500.0,9.5958,9.6031,9.574,9.5812,28500.0
2012-11-08 15:00:00,13.18,13.18,13.13,13.16,88300.0,9.5885,9.5885,9.5521,9.574,88300.0
2012-11-08 15:30:00,13.15,13.18,13.12,13.12,437100.0,9.5667,9.5885,9.5449,9.5449,437100.0
2012-11-09 09:30:00,13.05,13.15,13.01,13.11,26700.0,9.4939,9.5667,9.4648,9.5376,26700.0
2012-11-09 10:00:00,13.13,13.19,13.11,13.13,26700.0,9.5521,9.5958,9.5376,9.5521,26700.0
2012-11-09 10:30:00,13.13,13.15,13.09,13.15,8700.0,9.5521,9.5667,9.523,9.5667,8700.0
2012-11-09 11:00:00,13.14,13.15,13.1,13.14,17200.0,9.5594,9.5667,9.5303,9.5594,17200.0
2012-11-09 11:30:00,13.14,13.18,13.12,13.16,14700.0,9.5594,9.5885,9.5449,9.574,14700.0
2012-11-09 12:00:00,13.15,13.17,13.14,13.15,11400.0,9.5667,9.5812,9.5594,9.5667,11400.0
2012-11-09 12:30:00,13.15,13.18,13.13,13.13,5100.0,9.5667,9.5885,9.5521,9.5521,5100.0
2012-11-09 13:00:00,13.16,13.16,13.04,13.04,12300.0,9.574,9.574,9.4867,9.4867,12300.0
2012-11-09 13:30:00,13.03,13.06,12.98,13.04,40200.0,9.4794,9.5012,9.443,9.4867,40200.0
2012-11-09 14:00:00,13.04,13.1,13.01,13.08,10700.0,9.4867,9.5303,9.4648,9.5158,10700.0
2012-11-09 14:30:00,13.11,13.13,13.05,13.07,5600.0,9.5376,9.5521,9.4939,9.5085,5600.0
2012-11-09 15:00:00,13.06,13.07,13.03,13.06,9900.0,9.5012,9.5085,9.4794,9.5012,9900.0
2012-11-09 15:30:00,13.06,13.06,12.99,13.01,65000.0,9.5012,9.5012,9.4503,9.4648,65000.0
2012-11-12 09:30:00,13.08,13.1,12.9,12.94,16700.0,9.5158,9.5303,9.3848,9.4139,16700.0
2012-11-12 10:00:00,12.93,12.94,12.9,12.91,10400.0,9.4066,9.4139,9.3848,9.3921,10400.0
2012-11-12 10:30:00,12.92,12.92,12.84,12.87,21400.0,9.3994,9.3994,9.3412,9.363,21400.0
2012-11-12 11:00:00,12.87,12.91,12.87,12.91,5700.0,9.363,9.3921,9.363,9.3921,5700.0
2012-11-12 11:30:00,12.91,12.93,12.9,12.92,11300.0,9.3921,9.4066,9.3848,9.3994,11300.0
2012-11-12 12:00:00,12.91,12.93,12.91,12.93,5000.0,9.3921,9.4066,9.3921,9.4066,5000.0
2012-11-12 12:30:00,12.93,12.95,12.93,12.94,8100.0,9.4066,9.4212,9.4066,9.4139,8100.0
2012-11-12 13:00:00,12.95,12.99,12.94,12.96,5500.0,9.4212,9.4503,9.4139,9.4285,5500.0
2012-11-12 13:30:00,12.96,12.98,12.94,12.94,10600.0,9.4285,9.443,9.4139,9.4139,10600.0
2012-11-12 14:00:00,12.95,12.95,12.91,12.92,10900.0,9.4212,9.4212,9.3921,9.3994,10900.0
2012-11-12 14:30:00,12.92,12.94,12.92,12.93,8100.0,9.3994,9.4139,9.3994,9.4066,8100.0
2012-11-12 15:00:00,12.93,12.93,12.9,12.9,48900.0,9.4066,9.4066,9.3848,9.3848,48900.0
2012-11-12 15:30:00,12.91,12.93,12.9,12.92,131600.0,9.3921,9.4066,9.3848,9.3994,131600.0
2012-11-13 09:30:00,12.83,12.95,12.63,12.93,16200.0,9.3339,9.4212,9.1884,9.4066,16200.0
2012-11-13 10:00:00,12.92,13.01,12.89,12.98,8000.0,9.3994,9.4648,9.3775,9.443,8000.0
2012-11-13 10:30:00,12.97,13.04,12.92,13.02,11000.0,9.4357,9.4867,9.3994,9.4721,11000.0
2012-11-13 11:00:00,13.02,13.07,12.96,12.96,22600.0,9.4721,9.5085,9.4285,9.4285,22600.0
2012-11-13 11:30:00,12.96,12.96,12.91,12.94,12900.0,9.4285,9.4285,9.3921,9.4139,12900.0
2012-11-13 12:00:00,12.94,12.94,12.9,12.91,9800.0,9.4139,9.4139,9.3848,9.3921,9800.0
2012-11-13 12:30:00,12.92,12.93,12.9,12.91,8200.0,9.3994,9.4066,9.3848,9.3921,8200.0
2012-11-13 13:00:00,12.91,12.94,12.91,12.92,4700.0,9.3921,9.4139,9.3921,9.3994,4700.0
2012-11-13 13:30:00,12.92,12.97,12.9,12.97,11500.0,9.3994,9.4357,9.3848,9.4357,11500.0
2012-11-13 14:00:00,12.96,12.98,12.96,12.96,7900.0,9.4285,9.443,9.4285,9.4285,7900.0
2012-11-13 14:30:00,12.96,12.96,12.89,12.94,15800.0,9.4285,9.4285,9.3775,9.4139,15800.0
2012-11-13 15:00:00,12.93,12.93,12.86,12.87,40300.0,9.4066,9.4066,9.3557,9.363,40300.0
2012-11-13 15:30:00,12.87,12.92,12.86,12.9,77500.0,9.363,9.3994,9.3557,9.3848,77500.0
2012-11-14 09:30:00,12.91,12.98,12.83,12.88,19900.0,9.3921,9.443,9.3339,9.3703,19900.0
2012-11-14 10:00:00,12.89,12.9,12.84,12.84,18500.0,9.3775,9.3848,9.3412,9.3412,18500.0
2012-11-14 10:30:00,12.85,12.87,12.71,12.75,36400.0,9.3484,9.363,9.2466,9.2757,36400.0
2012-11-14 11:00:00,12.76,12.86,12.75,12.86,20300.0,9.283,9.3557,9.2757,9.3557,20300.0
2012-11-14 11:30:00,12.86,12.88,12.82,12.88,23000.0,9.3557,9.3703,9.3266,9.3703,23000.0
2012-11-14 12:00:00,12.88,12.9,12.84,12.85,13600.0,9.3703,9.3848,9.3412,9.3484,13600.0
2012-11-14 12:30:00,12.85,12.87,12.82,12.85,13500.0,9.3484,9.363,9.3266,9.3484,13500.0
2012-11-14 13:00:00,12.84,12.84,12.78,12.79,19100.0,9.3412,9.3412,9.2975,9.3048,19100.0
2012-11-14 13:30:00,12.79,12.83,12.76,12.82,29200.0,9.3048,9.3339,9.283,9.3266,29200.0
2012-11-14 14:00:00,12.82,12.87,12.8,12.82,30500.0,9.3266,9.363,9.3121,9.3266,30500.0
2012-11-14 14:30:00,12.81,12.82,12.75,12.75,20200.0,9.3193,9.3266,9.2757,9.2757,20200.0
2012-11-14 15:00:00,12.75,12.76,12.72,12.76,55400.0,9.2757,9.283,9.2539,9.283,55400.0
2012-11-14 15:30:00,12.76,12.76,12.7,12.73,101800.0,9.283,9.283,9.2393,9.2611,101800.0
2012-11-15 09:30:00,12.72,12.82,12.62,12.77,16100.0,9.2539,9.3266,9.1811,9.2902,16100.0
2012-11-15 10:00:00,12.74,12.79,12.68,12.68,33600.0,9.2684,9.3048,9.2248,9.2248,33600.0
2012-11-15 10:30:00,12.68,12.71,12.63,12.64,20500.0,9.2248,9.2466,9.1884,9.1957,20500.0
2012-11-15 11:00:00,12.64,12.65,12.59,12.63,21500.0,9.1957,9.2029,9.1593,9.1884,21500.0
2012-11-15 11:30:00,12.62,12.65,12.55,12.59,22500.0,9.1811,9.2029,9.1302,9.1593,22500.0
2012-11-15 12:00:00,12.6,12.6,12.54,12.57,18100.0,9.1666,9.1666,9.1229,9.1447,18100.0
2012-11-15 12:30:00,12.57,12.6,12.54,12.56,15000.0,9.1447,9.1666,9.1229,9.1375,15000.0
2012-11-15 13:00:00,12.56,12.66,12.54,12.65,58700.0,9.1375,9.2102,9.1229,9.2029,58700.0
2012-11-15 13:30:00,12.65,12.71,12.64,12.67,11300.0,9.2029,9.2466,9.1957,9.2175,11300.0
2012-11-15 14:00:00,12.68,12.68,12.62,12.62,27200.0,9.2248,9.2248,9.1811,9.1811,27200.0
2012-11-15 14:30:00,12.63,12.66,12.62,12.65,27600.0,9.1884,9.2102,9.1811,9.2029,27600.0
2012-11-15 15:00:00,12.64,12.65,12.59,12.6,79700.0,9.1957,9.2029,9.1593,9.1666,79700.0
2012-11-15 15:30:00,12.6,12.66,12.57,12.65,79700.0,9.1666,9.2102,9.1447,9.2029,79700.0
2012-11-16 09:30:00,12.62,12.69,12.48,12.5,53500.0,9.1811,9.232,9.0793,9.0938,53500.0
2012-11-16 10:00:00,12.5,12.61,12.49,12.59,65900.0,9.0938,9.1738,9.0865,9.1593,65900.0
2012-11-16 10:30:00,12.59,12.59,12.5,12.5,22900.0,9.1593,9.1593,9.0938,9.0938,22900.0
2012-11-16 11:00:00,12.5,12.54,12.49,12.5,23900.0,9.0938,9.1229,9.0865,9.0938,23900.0
2012-11-16 11:30:00,12.51,12.66,12.5,12.65,40300.0,9.1011,9.2102,9.0938,9.2029,40300.0
2012-11-16 12:00:00,12.64,12.66,12.57,12.6,18300.0,9.1957,9.2102,9.1447,9.1666,18300.0
2012-11-16 12:30:00,12.61,12.63,12.6,12.63,16500.0,9.1738,9.1884,9.1666,9.1884,16500.0
2012-11-16 13:00:00,12.61,12.63,12.6,12.63,11600.0,9.1738,9.1884,9.1666,9.1884,11600.0
2012-11-16 13:30:00,12.62,12.66,12.61,12.65,10800.0,9.1811,9.2102,9.1738,9.2029,10800.0
2012-11-16 14:00:00,12.65,12.66,12.57,12.57,26200.0,9.2029,9.2102,9.1447,9.1447,26200.0
2012-11-16 14:30:00,12.57,12.66,12.55,12.66,27900.0,9.1447,9.2102,9.1302,9.2102,27900.0
2012-11-16 15:00:00,12.66,12.68,12.64,12.67,24100.0,9.2102,9.2248,9.1957,9.2175,24100.0
2012-11-16 15:30:00,12.67,12.69,12.66,12.68,86700.0,9.2175,9.232,9.2102,9.2248,86700.0
2012-11-19 09:30:00,12.82,12.94,12.79,12.92,18300.0,9.3266,9.4139,9.3048,9.3994,18300.0
2012-11-19 10:00:00,12.93,12.97,12.78,12.78,22000.0,9.4066,9.4357,9.2975,9.2975,22000.0
2012-11-19 10:30:00,12.78,12.82,12.78,12.79,10600.0,9.2975,9.3266,9.2975,9.3048,10600.0
2012-11-19 11:00:00,12.79,12.83,12.78,12.82,13100.0,9.3048,9.3339,9.2975,9.3266,13100.0
2012-11-19 11:30:00,12.83,12.9,12.8,12.88,11500.0,9.3339,9.3848,9.3121,9.3703,11500.0
2012-11-19 12:00:00,12.87,12.9,12.84,12.86,11800.0,9.363,9.3848,9.3412,9.3557,11800.0
2012-11-19 12:30:00,12.87,12.88,12.85,12.87,7500.0,9.363,9.3703,9.3484,9.363,7500.0
2012-11-19 13:00:00,12.86,12.87,12.81,12.85,7300.0,9.3557,9.363,9.3193,9.3484,7300.0
2012-11-19 13:30:00,12.84,12.86,12.81,12.81,10600.0,9.3412,9.3557,9.3193,9.3193,10600.0
2012-11-19 14:00:00,12.82,12.83,12.81,12.82,9000.0,9.3266,9.3339,9.3193,9.3266,9000.0
2012-11-19 14:30:00,12.82,12.87,12.81,12.83,17000.0,9.3266,9.363,9.3193,9.3339,17000.0
2012-11-19 15:00:00,12.84,12.9,12.83,12.88,17800.0,9.3412,9.3848,9.3339,9.3703,17800.0
2012-11-19 15:30:00,12.88,12.94,12.86,12.92,69300.0,9.3703,9.4139,9.3557,9.3994,69300.0
2012-11-20 09:30:00,12.89,12.93,12.78,12.91,10100.0,9.3775,9.4066,9.2975,9.3921,10100.0
2012-11-20 10:00:00,12.91,12.91,12.85,12.89,4600.0,9.3921,9.3921,9.3484,9.3775,4600.0
2012-11-20 10:30:00,12.88,12.93,12.86,12.86,8500.0,9.3703,9.4066,9.3557,9.3557,8500.0
2012-11-20 11:00:00,12.87,12.97,12.87,12.96,11900.0,9.363,9.4357,9.363,9.4285,11900.0
2012-11-20 11:30:00,12.96,13.04,12.96,13.02,12600.0,9.4285,9.4867,9.4285,9.4721,12600.0
2012-11-20 12:00:00,13.02,13.02,12.99,12.99,4400.0,9.4721,9.4721,9.4503,9.4503,4400.0
2012-11-20 12:30:00,13.0,13.01,12.98,13.0,2200.0,9.4576,9.4648,9.443,9.4576,2200.0
2012-11-20 13:00:00,12.98,12.99,12.92,12.92,14700.0,9.443,9.4503,9.3994,9.3994,14700.0
2012-11-20 13:30:00,12.92,12.98,12.92,12.98,7100.0,9.3994,9.443,9.3994,9.443,7100.0
2012-11-20 14:00:00,12.97,13.04,12.97,13.01,11400.0,9.4357,9.4867,9.4357,9.4648,11400.0
2012-11-20 14:30:00,13.02,13.04,13.01,13.04,9100.0,9.4721,9.4867,9.4648,9.4867,9100.0
2012-11-20 15:00:00,13.04,13.06,12.99,12.99,20700.0,9.4867,9.5012,9.4503,9.4503,20700.0
2012-11-20 15:30:00,12.99,13.06,12.99,13.05,74200.0,9.4503,9.5012,9.4503,9.4939,74200.0
2012-11-21 09:30:00,13.12,13.14,13.05,13.11,27200.0,9.5449,9.5594,9.4939,9.5376,27200.0
2012-11-21 10:00:00,13.11,13.13,13.07,13.11,15700.0,9.5376,9.5521,9.5085,9.5376,15700.0
2012-11-21 10:30:00,13.1,13.15,13.09,13.1,23300.0,9.5303,9.5667,9.523,9.5303,23300.0
2012-11-21 11:00:00,13.1,13.15,13.08,13.1,14700.0,9.5303,9.5667,9.5158,9.5303,14700.0
2012-11-21 11:30:00,13.09,13.12,13.08,13.11,12800.0,9.523,9.5449,9.5158,9.5376,12800.0
2012-11-21 12:00:00,13.11,13.15,13.1,13.15,7400.0,9.5376,9.5667,9.5303,9.5667,7400.0
2012-11-21 12:30:00,13.14,13.19,13.14,13.17,15500.0,9.5594,9.5958,9.5594,9.5812,15500.0
2012-11-21 13:00:00,13.17,13.2,13.17,13.19,14200.0,9.5812,9.6031,9.5812,9.5958,14200.0
2012-11-21 13:30:00,13.18,13.2,13.16,13.17,16300.0,9.5885,9.6031,9.574,9.5812,16300.0
2012-11-21 14:00:00,13.17,13.19,13.16,13.18,14200.0,9.5812,9.5958,9.574,9.5885,14200.0
2012-11-21 14:30:00,13.18,13.2,13.15,13.15,14900.0,9.5885,9.6031,9.5667,9.5667,14900.0
2012-11-21 15:00:00,13.15,13.19,13.14,13.16,22300.0,9.5667,9.5958,9.5594,9.574,22300.0
2012-11-21 15:30:00,13.17,13.22,13.15,13.19,153100.0,9.5812,9.6176,9.5667,9.5958,153100.0
2012-11-23 09:30:00,13.29,13.37,13.24,13.29,46200.0,9.6685,9.7267,9.6322,9.6685,46200.0
2012-11-23 10:00:00,13.3,13.36,13.3,13.33,15300.0,9.6758,9.7195,9.6758,9.6976,15300.0
2012-11-23 10:30:00,13.32,13.32,13.19,13.21,8500.0,9.6904,9.6904,9.5958,9.6103,8500.0
2012-11-23 11:00:00,13.22,13.31,13.21,13.27,13300.0,9.6176,9.6831,9.6103,9.654,13300.0
2012-11-23 11:30:00,13.27,13.32,13.27,13.29,7000.0,9.654,9.6904,9.654,9.6685,7000.0
2012-11-23 12:00:00,13.29,13.31,13.23,13.28,17800.0,9.6685,9.6831,9.6249,9.6613,17800.0
2012-11-23 12:30:00,13.28,13.32,13.28,13.32,29700.0,9.6613,9.6904,9.6613,9.6904,29700.0
2012-11-26 09:30:00,13.28,13.39,13.28,13.34,51500.0,9.6613,9.7413,9.6613,9.7049,51500.0
2012-11-26 10:00:00,13.35,13.37,13.3,13.31,109300.0,9.7122,9.7267,9.6758,9.6831,109300.0
2012-11-26 10:30:00,13.32,13.39,13.29,13.34,40500.0,9.6904,9.7413,9.6685,9.7049,40500.0
2012-11-26 11:00:00,13.34,13.38,13.28,13.29,51400.0,9.7049,9.734,9.6613,9.6685,51400.0
2012-11-26 11:30:00,13.31,13.36,13.31,13.34,13300.0,9.6831,9.7195,9.6831,9.7049,13300.0
2012-11-26 12:00:00,13.35,13.35,13.27,13.28,46000.0,9.7122,9.7122,9.654,9.6613,46000.0
2012-11-26 12:30:00,13.28,13.28,13.23,13.25,28300.0,9.6613,9.6613,9.6249,9.6394,28300.0
2012-11-26 13:00:00,13.24,13.29,13.23,13.27,32300.0,9.6322,9.6685,9.6249,9.654,32300.0
2012-11-26 13:30:00,13.27,13.29,13.24,13.24,14300.0,9.654,9.6685,9.6322,9.6322,14300.0
2012-11-26 14:00:00,13.24,13.25,13.21,13.24,21100.0,9.6322,9.6394,9.6103,9.6322,21100.0
2012-11-26 14:30:00,13.24,13.27,13.21,13.26,21300.0,9.6322,9.654,9.6103,9.6467,21300.0
2012-11-26 15:00:00,13.26,13.29,13.23,13.29,20200.0,9.6467,9.6685,9.6249,9.6685,20200.0
2012-11-26 15:30:00,13.29,13.33,13.26,13.3,102400.0,9.6685,9.6976,9.6467,9.6758,102400.0
2012-11-27 09:30:00,13.28,13.31,13.13,13.27,34300.0,9.6613,9.6831,9.5521,9.654,34300.0
2012-11-27 10:00:00,13.26,13.27,13.18,13.24,34400.0,9.6467,9.654,9.5885,9.6322,34400.0
2012-11-27 10:30:00,13.23,13.27,13.21,13.26,35000.0,9.6249,9.654,9.6103,9.6467,35000.0
2012-11-27 11:00:00,13.25,13.27,13.23,13.26,91000.0,9.6394,9.654,9.6249,9.6467,91000.0
2012-11-27 11:30:00,13.25,13.28,13.19,13.25,46300.0,9.6394,9.6613,9.5958,9.6394,46300.0
2012-11-27 12:00:00,13.25,13.34,13.23,13.33,33200.0,9.6394,9.7049,9.6249,9.6976,33200.0
2012-11-27 12:30:00,13.32,13.32,13.26,13.28,44900.0,9.6904,9.6904,9.6467,9.6613,44900.0
2012-11-27 13:00:00,13.28,13.28,13.23,13.23,29100.0,9.6613,9.6613,9.6249,9.6249,29100.0
2012-11-27 13:30:00,13.24,13.3,13.23,13.29,19100.0,9.6322,9.6758,9.6249,9.6685,19100.0
2012-11-27 14:00:00,13.29,13.31,13.23,13.23,29900.0,9.6685,9.6831,9.6249,9.6249,29900.0
2012-11-27 14:30:00,13.24,13.31,13.24,13.3,38300.0,9.6322,9.6831,9.6322,9.6758,38300.0
2012-11-27 15:00:00,13.29,13.31,13.29,13.3,29600.0,9.6685,9.6831,9.6685,9.6758,29600.0
2012-11-27 15:30:00,13.3,13.31,13.28,13.3,116900.0,9.6758,9.6831,9.6613,9.6758,116900.0
2012-11-28 09:30:00,13.27,13.3,13.21,13.22,16900.0,9.654,9.6758,9.6103,9.6176,16900.0
2012-11-28 10:00:00,13.22,13.31,13.09,13.29,45800.0,9.6176,9.6831,9.523,9.6685,45800.0
2012-11-28 10:30:00,13.29,13.32,13.24,13.25,60500.0,9.6685,9.6904,9.6322,9.6394,60500.0
2012-11-28 11:00:00,13.25,13.34,13.25,13.31,138900.0,9.6394,9.7049,9.6394,9.6831,138900.0
2012-11-28 11:30:00,13.31,13.31,13.25,13.28,32500.0,9.6831,9.6831,9.6394,9.6613,32500.0
2012-11-28 12:00:00,13.29,13.31,13.26,13.27,48500.0,9.6685,9.6831,9.6467,9.654,48500.0
2012-11-28 12:30:00,13.27,13.3,13.25,13.27,29200.0,9.654,9.6758,9.6394,9.654,29200.0
2012-11-28 13:00:00,13.26,13.31,13.25,13.3,22300.0,9.6467,9.6831,9.6394,9.6758,22300.0
2012-11-28 13:30:00,13.3,13.31,13.28,13.3,26800.0,9.6758,9.6831,9.6613,9.6758,26800.0
2012-11-28 14:00:00,13.3,13.31,13.26,13.26,19900.0,9.6758,9.6831,9.6467,9.6467,19900.0
2012-11-28 14:30:00,13.27,13.31,13.26,13.3,25600.0,9.654,9.6831,9.6467,9.6758,25600.0
2012-11-28 15:00:00,13.29,13.32,13.28,13.32,25400.0,9.6685,9.6904,9.6613,9.6904,25400.0
2012-11-28 15:30:00,13.32,13.32,13.24,13.28,177500.0,9.6904,9.6904,9.6322,9.6613,177500.0
2012-11-29 09:30:00,13.44,13.49,13.38,13.44,37500.0,9.7777,9.814,9.734,9.7777,37500.0
2012-11-29 10:00:00,13.44,13.46,13.37,13.4,25600.0,9.7777,9.7922,9.7267,9.7486,25600.0
2012-11-29 10:30:00,13.4,13.45,13.39,13.45,72000.0,9.7486,9.7849,9.7413,9.7849,72000.0
2012-11-29 11:00:00,13.44,13.45,13.43,13.44,20400.0,9.7777,9.7849,9.7704,9.7777,20400.0
2012-11-29 11:30:00,13.45,13.45,13.39,13.43,29700.0,9.7849,9.7849,9.7413,9.7704,29700.0
2012-11-29 12:00:00,13.43,13.45,13.42,13.45,30800.0,9.7704,9.7849,9.7631,9.7849,30800.0
2012-11-29 12:30:00,13.45,13.47,13.45,13.46,25700.0,9.7849,9.7995,9.7849,9.7922,25700.0
2012-11-29 13:00:00,13.46,13.47,13.42,13.43,79300.0,9.7922,9.7995,9.7631,9.7704,79300.0
2012-11-29 13:30:00,13.43,13.45,13.42,13.42,39000.0,9.7704,9.7849,9.7631,9.7631,39000.0
2012-11-29 14:00:00,13.43,13.45,13.41,13.42,39900.0,9.7704,9.7849,9.7558,9.7631,39900.0
2012-11-29 14:30:00,13.43,13.44,13.42,13.42,34500.0,9.7704,9.7777,9.7631,9.7631,34500.0
2012-11-29 15:00:00,13.42,13.43,13.38,13.42,29300.0,9.7631,9.7704,9.734,9.7631,29300.0
2012-11-29 15:30:00,13.42,13.44,13.39,13.4,88000.0,9.7631,9.7777,9.7413,9.7486,88000.0
2012-11-30 09:30:00,13.46,13.48,13.4,13.41,20100.0,9.7922,9.8068,9.7486,9.7558,20100.0
2012-11-30 10:00:00,13.42,13.45,13.39,13.42,15400.0,9.7631,9.7849,9.7413,9.7631,15400.0
2012-11-30 10:30:00,13.42,13.42,13.31,13.34,15600.0,9.7631,9.7631,9.6831,9.7049,15600.0
2012-11-30 11:00:00,13.34,13.34,13.25,13.28,21700.0,9.7049,9.7049,9.6394,9.6613,21700.0
2012-11-30 11:30:00,13.27,13.35,13.27,13.32,18700.0,9.654,9.7122,9.654,9.6904,18700.0
2012-11-30 12:00:00,13.31,13.32,13.28,13.28,7000.0,9.6831,9.6904,9.6613,9.6613,7000.0
2012-11-30 12:30:00,13.29,13.3,13.26,13.27,13600.0,9.6685,9.6758,9.6467,9.654,13600.0
2012-11-30 13:00:00,13.27,13.28,13.26,13.26,6500.0,9.654,9.6613,9.6467,9.6467,6500.0
2012-11-30 13:30:00,13.26,13.28,13.25,13.28,12200.0,9.6467,9.6613,9.6394,9.6613,12200.0
2012-11-30 14:00:00,13.28,13.29,13.18,13.19,53000.0,9.6613,9.6685,9.5885,9.5958,53000.0
2012-11-30 14:30:00,13.19,13.2,13.18,13.19,25500.0,9.5958,9.6031,9.5885,9.5958,25500.0
2012-11-30 15:00:00,13.19,13.2,13.18,13.2,24200.0,9.5958,9.6031,9.5885,9.6031,24200.0
2012-11-30 15:30:00,13.2,13.27,13.17,13.2,248600.0,9.6031,9.654,9.5812,9.6031,248600.0
2012-12-03 09:30:00,13.27,13.38,13.1,13.33,58800.0,9.654,9.734,9.5303,9.6976,58800.0
2012-12-03 10:00:00,13.34,13.47,13.31,13.44,21600.0,9.7049,9.7995,9.6831,9.7777,21600.0
2012-12-03 10:30:00,13.43,13.43,13.39,13.42,7900.0,9.7704,9.7704,9.7413,9.7631,7900.0
2012-12-03 11:00:00,13.41,13.46,13.39,13.39,13300.0,9.7558,9.7922,9.7413,9.7413,13300.0
2012-12-03 11:30:00,13.39,13.43,13.34,13.42,6300.0,9.7413,9.7704,9.7049,9.7631,6300.0
2012-12-03 12:00:00,13.41,13.44,13.36,13.38,134800.0,9.7558,9.7777,9.7195,9.734,134800.0
2012-12-03 12:30:00,13.37,13.38,13.35,13.37,8400.0,9.7267,9.734,9.7122,9.7267,8400.0
2012-12-03 13:00:00,13.36,13.38,13.35,13.36,75100.0,9.7195,9.734,9.7122,9.7195,75100.0
2012-12-03 13:30:00,13.36,13.36,13.3,13.35,10300.0,9.7195,9.7195,9.6758,9.7122,10300.0
2012-12-03 14:00:00,13.34,13.38,13.34,13.37,19600.0,9.7049,9.734,9.7049,9.7267,19600.0
2012-12-03 14:30:00,13.36,13.38,13.34,13.36,147900.0,9.7195,9.734,9.7049,9.7195,147900.0
2012-12-03 15:00:00,13.37,13.38,13.33,13.37,105700.0,9.7267,9.734,9.6976,9.7267,105700.0
2012-12-03 15:30:00,13.37,13.4,13.34,13.4,173800.0,9.7267,9.7486,9.7049,9.7486,173800.0
2012-12-04 09:30:00,13.37,13.52,13.28,13.48,54500.0,9.7267,9.8359,9.6613,9.8068,54500.0
2012-12-04 10:00:00,13.49,13.54,13.46,13.46,17900.0,9.814,9.8504,9.7922,9.7922,17900.0
2012-12-04 10:30:00,13.45,13.47,13.44,13.44,6900.0,9.7849,9.7995,9.7777,9.7777,6900.0
2012-12-04 11:00:00,13.44,13.44,13.42,13.42,124200.0,9.7777,9.7777,9.7631,9.7631,124200.0
2012-12-04 11:30:00,13.43,13.48,13.38,13.43,26600.0,9.7704,9.8068,9.734,9.7704,26600.0
2012-12-04 12:00:00,13.43,13.45,13.4,13.45,27600.0,9.7704,9.7849,9.7486,9.7849,27600.0
2012-12-04 12:30:00,13.44,13.45,13.41,13.43,14600.0,9.7777,9.7849,9.7558,9.7704,14600.0
2012-12-04 13:00:00,13.41,13.45,13.41,13.45,18800.0,9.7558,9.7849,9.7558,9.7849,18800.0
2012-12-04 13:30:00,13.45,13.5,13.44,13.5,18900.0,9.7849,9.8213,9.7777,9.8213,18900.0
2012-12-04 14:00:00,13.51,13.51,13.47,13.49,14600.0,9.8286,9.8286,9.7995,9.814,14600.0
2012-12-04 14:30:00,13.48,13.52,13.44,13.49,76400.0,9.8068,9.8359,9.7777,9.814,76400.0
2012-12-04 15:00:00,13.49,13.58,13.48,13.56,41700.0,9.814,9.8795,9.8068,9.865,41700.0
2012-12-04 15:30:00,13.56,13.56,13.52,13.55,207200.0,9.865,9.865,9.8359,9.8577,207200.0
2012-12-05 09:30:00,13.57,13.68,13.49,13.51,35500.0,9.8722,9.9523,9.814,9.8286,35500.0
2012-12-05 10:00:00,13.51,13.52,13.49,13.51,31300.0,9.8286,9.8359,9.814,9.8286,31300.0
2012-12-05 10:30:00,13.5,13.52,13.42,13.43,19100.0,9.8213,9.8359,9.7631,9.7704,19100.0
2012-12-05 11:00:00,13.43,13.5,13.42,13.47,118900.0,9.7704,9.8213,9.7631,9.7995,118900.0
2012-12-05 11:30:00,13.48,13.51,13.45,13.5,16100.0,9.8068,9.8286,9.7849,9.8213,16100.0
2012-12-05 12:00:00,13.5,13.52,13.47,13.47,48200.0,9.8213,9.8359,9.7995,9.7995,48200.0
2012-12-05 12:30:00,13.48,13.49,13.43,13.44,14900.0,9.8068,9.814,9.7704,9.7777,14900.0
2012-12-05 13:00:00,13.45,13.48,13.42,13.43,42900.0,9.7849,9.8068,9.7631,9.7704,42900.0
2012-12-05 13:30:00,13.42,13.44,13.41,13.42,31200.0,9.7631,9.7777,9.7558,9.7631,31200.0
2012-12-05 14:00:00,13.42,13.46,13.39,13.39,142800.0,9.7631,9.7922,9.7413,9.7413,142800.0
2012-12-05 14:30:00,13.4,13.41,13.34,13.37,26100.0,9.7486,9.7558,9.7049,9.7267,26100.0
2012-12-05 15:00:00,13.36,13.39,13.35,13.37,30700.0,9.7195,9.7413,9.7122,9.7267,30700.0
2012-12-05 15:30:00,13.37,13.38,13.34,13.36,63500.0,9.7267,9.734,9.7049,9.7195,63500.0
2012-12-06 09:30:00,13.37,13.48,13.31,13.33,25700.0,9.7267,9.8068,9.6831,9.6976,25700.0
2012-12-06 10:00:00,13.32,13.36,13.3,13.34,21100.0,9.6904,9.7195,9.6758,9.7049,21100.0
2012-12-06 10:30:00,13.35,13.38,13.33,13.36,25500.0,9.7122,9.734,9.6976,9.7195,25500.0
2012-12-06 11:00:00,13.36,13.42,13.36,13.4,18500.0,9.7195,9.7631,9.7195,9.7486,18500.0
2012-12-06 11:30:00,13.41,13.41,13.39,13.41,9700.0,9.7558,9.7558,9.7413,9.7558,9700.0
2012-12-06 12:00:00,13.41,13.42,13.39,13.39,10000.0,9.7558,9.7631,9.7413,9.7413,10000.0
2012-12-06 12:30:00,13.39,13.42,13.39,13.41,16800.0,9.7413,9.7631,9.7413,9.7558,16800.0
2012-12-06 13:00:00,13.4,13.41,13.4,13.41,4900.0,9.7486,9.7558,9.7486,9.7558,4900.0
2012-12-06 13:30:00,13.41,13.41,13.4,13.41,7300.0,9.7558,9.7558,9.7486,9.7558,7300.0
2012-12-06 14:00:00,13.41,13.42,13.4,13.41,11600.0,9.7558,9.7631,9.7486,9.7558,11600.0
2012-12-06 14:30:00,13.41,13.41,13.38,13.39,14300.0,9.7558,9.7558,9.734,9.7413,14300.0
2012-12-06 15:00:00,13.39,13.39,13.37,13.37,35400.0,9.7413,9.7413,9.7267,9.7267,35400.0
2012-12-06 15:30:00,13.37,13.4,13.36,13.4,50400.0,9.7267,9.7486,9.7195,9.7486,50400.0
2012-12-07 09:30:00,13.44,13.52,13.38,13.43,14500.0,9.7777,9.8359,9.734,9.7704,14500.0
2012-12-07 10:00:00,13.43,13.46,13.39,13.4,15000.0,9.7704,9.7922,9.7413,9.7486,15000.0
2012-12-07 10:30:00,13.39,13.41,13.36,13.38,14000.0,9.7413,9.7558,9.7195,9.734,14000.0
2012-12-07 11:00:00,13.39,13.45,13.37,13.43,16100.0,9.7413,9.7849,9.7267,9.7704,16100.0
2012-12-07 11:30:00,13.42,13.44,13.4,13.42,7000.0,9.7631,9.7777,9.7486,9.7631,7000.0
2012-12-07 12:00:00,13.42,13.48,13.42,13.47,15000.0,9.7631,9.8068,9.7631,9.7995,15000.0
2012-12-07 12:30:00,13.47,13.48,13.46,13.48,6600.0,9.7995,9.8068,9.7922,9.8068,6600.0
2012-12-07 13:00:00,13.49,13.51,13.48,13.51,8400.0,9.814,9.8286,9.8068,9.8286,8400.0
2012-12-07 13:30:00,13.5,13.51,13.5,13.51,6400.0,9.8213,9.8286,9.8213,9.8286,6400.0
2012-12-07 14:00:00,13.51,13.51,13.49,13.51,12500.0,9.8286,9.8286,9.814,9.8286,12500.0
2012-12-07 14:30:00,13.51,13.51,13.47,13.48,21300.0,9.8286,9.8286,9.7995,9.8068,21300.0
2012-12-07 15:00:00,13.48,13.48,13.45,13.46,16100.0,9.8068,9.8068,9.7849,9.7922,16100.0
2012-12-07 15:30:00,13.46,13.47,13.43,13.46,56700.0,9.7922,9.7995,9.7704,9.7922,56700.0
2012-12-10 09:30:00,13.48,13.54,13.46,13.48,8800.0,9.8068,9.8504,9.7922,9.8068,8800.0
2012-12-10 10:00:00,13.49,13.53,13.47,13.48,7900.0,9.814,9.8431,9.7995,9.8068,7900.0
2012-12-10 10:30:00,13.49,13.5,13.48,13.5,19100.0,9.814,9.8213,9.8068,9.8213,19100.0
2012-12-10 11:00:00,13.5,13.52,13.49,13.52,20300.0,9.8213,9.8359,9.814,9.8359,20300.0
2012-12-10 11:30:00,13.52,13.53,13.47,13.47,17700.0,9.8359,9.8431,9.7995,9.7995,17700.0
2012-12-10 12:00:00,13.47,13.48,13.46,13.46,8400.0,9.7995,9.8068,9.7922,9.7922,8400.0
2012-12-10 12:30:00,13.47,13.47,13.42,13.43,20500.0,9.7995,9.7995,9.7631,9.7704,20500.0
2012-12-10 13:00:00,13.43,13.43,13.4,13.41,6800.0,9.7704,9.7704,9.7486,9.7558,6800.0
2012-12-10 13:30:00,13.4,13.42,13.4,13.42,15300.0,9.7486,9.7631,9.7486,9.7631,15300.0
2012-12-10 14:00:00,13.42,13.42,13.41,13.41,7900.0,9.7631,9.7631,9.7558,9.7558,7900.0
2012-12-10 14:30:00,13.41,13.41,13.38,13.41,18000.0,9.7558,9.7558,9.734,9.7558,18000.0
2012-12-10 15:00:00,13.41,13.43,13.4,13.42,13800.0,9.7558,9.7704,9.7486,9.7631,13800.0
2012-12-10 15:30:00,13.43,13.46,13.42,13.45,60000.0,9.7704,9.7922,9.7631,9.7849,60000.0
2012-12-11 09:30:00,13.52,13.55,13.46,13.54,20600.0,9.8359,9.8577,9.7922,9.8504,20600.0
2012-12-11 10:00:00,13.54,13.55,13.49,13.5,18100.0,9.8504,9.8577,9.814,9.8213,18100.0
2012-12-11 10:30:00,13.49,13.5,13.49,13.5,16500.0,9.814,9.8213,9.814,9.8213,16500.0
2012-12-11 11:00:00,13.5,13.55,13.49,13.52,31200.0,9.8213,9.8577,9.814,9.8359,31200.0
2012-12-11 11:30:00,13.52,13.52,13.5,13.52,7800.0,9.8359,9.8359,9.8213,9.8359,7800.0
2012-12-11 12:00:00,13.52,13.53,13.5,13.53,21400.0,9.8359,9.8431,9.8213,9.8431,21400.0
2012-12-11 12:30:00,13.53,13.55,13.52,13.54,16000.0,9.8431,9.8577,9.8359,9.8504,16000.0
2012-12-11 13:00:00,13.54,13.54,13.53,13.54,9100.0,9.8504,9.8504,9.8431,9.8504,9100.0
2012-12-11 13:30:00,13.54,13.55,13.53,13.54,10900.0,9.8504,9.8577,9.8431,9.8504,10900.0
2012-12-11 14:00:00,13.54,13.54,13.52,13.53,14600.0,9.8504,9.8504,9.8359,9.8431,14600.0
2012-12-11 14:30:00,13.52,13.53,13.48,13.49,15300.0,9.8359,9.8431,9.8068,9.814,15300.0
2012-12-11 15:00:00,13.49,13.51,13.48,13.51,13300.0,9.814,9.8286,9.8068,9.8286,13300.0
2012-12-11 15:30:00,13.51,13.58,13.5,13.56,67100.0,9.8286,9.8795,9.8213,9.865,67100.0
2012-12-12 09:30:00,13.57,13.64,13.42,13.42,17400.0,9.8722,9.9232,9.7631,9.7631,17400.0
2012-12-12 10:00:00,13.42,13.48,13.41,13.47,15000.0,9.7631,9.8068,9.7558,9.7995,15000.0
2012-12-12 10:30:00,13.48,13.5,13.47,13.49,5500.0,9.8068,9.8213,9.7995,9.814,5500.0
2012-12-12 11:00:00,13.48,13.49,13.42,13.42,10400.0,9.8068,9.814,9.7631,9.7631,10400.0
2012-12-12 11:30:00,13.42,13.45,13.41,13.44,26600.0,9.7631,9.7849,9.7558,9.7777,26600.0
2012-12-12 12:00:00,13.43,13.45,13.43,13.43,20000.0,9.7704,9.7849,9.7704,9.7704,20000.0
2012-12-12 12:30:00,13.43,13.51,13.42,13.49,23400.0,9.7704,9.8286,9.7631,9.814,23400.0
2012-12-12 13:00:00,13.49,13.52,13.47,13.52,17600.0,9.814,9.8359,9.7995,9.8359,17600.0
2012-12-12 13:30:00,13.52,13.53,13.5,13.5,17500.0,9.8359,9.8431,9.8213,9.8213,17500.0
2012-12-12 14:00:00,13.5,13.51,13.46,13.47,20200.0,9.8213,9.8286,9.7922,9.7995,20200.0
2012-12-12 14:30:00,13.47,13.49,13.45,13.49,37600.0,9.7995,9.814,9.7849,9.814,37600.0
2012-12-12 15:00:00,13.49,13.5,13.43,13.43,61500.0,9.814,9.8213,9.7704,9.7704,61500.0
2012-12-12 15:30:00,13.44,13.49,13.43,13.48,104200.0,9.7777,9.814,9.7704,9.8068,104200.0
2012-12-13 09:30:00,13.46,13.47,13.38,13.42,76300.0,9.7922,9.7995,9.734,9.7631,76300.0
2012-12-13 10:00:00,13.41,13.47,13.41,13.45,14900.0,9.7558,9.7995,9.7558,9.7849,14900.0
2012-12-13 10:30:00,13.46,13.47,13.44,13.45,24500.0,9.7922,9.7995,9.7777,9.7849,24500.0
2012-12-13 11:00:00,13.45,13.47,13.41,13.43,104300.0,9.7849,9.7995,9.7558,9.7704,104300.0
2012-12-13 11:30:00,13.44,13.45,13.41,13.43,206700.0,9.7777,9.7849,9.7558,9.7704,206700.0
2012-12-13 12:00:00,13.45,13.45,13.39,13.43,28500.0,9.7849,9.7849,9.7413,9.7704,28500.0
2012-12-13 12:30:00,13.43,13.43,13.4,13.41,11000.0,9.7704,9.7704,9.7486,9.7558,11000.0
2012-12-13 13:00:00,13.41,13.48,13.4,13.4,20700.0,9.7558,9.8068,9.7486,9.7486,20700.0
2012-12-13 13:30:00,13.4,13.44,13.4,13.44,18800.0,9.7486,9.7777,9.7486,9.7777,18800.0
2012-12-13 14:00:00,13.45,13.45,13.39,13.42,33700.0,9.7849,9.7849,9.7413,9.7631,33700.0
2012-12-13 14:30:00,13.42,13.43,13.4,13.41,10600.0,9.7631,9.7704,9.7486,9.7558,10600.0
2012-12-13 15:00:00,13.4,13.43,13.39,13.43,18200.0,9.7486,9.7704,9.7413,9.7704,18200.0
2012-12-13 15:30:00,13.43,13.51,13.43,13.46,60100.0,9.7704,9.8286,9.7704,9.7922,60100.0
2012-12-14 09:30:00,13.38,13.49,13.34,13.42,217800.0,9.734,9.814,9.7049,9.7631,217800.0
2012-12-14 10:00:00,13.43,13.48,13.41,13.48,21300.0,9.7704,9.8068,9.7558,9.8068,21300.0
2012-12-14 10:30:00,13.49,13.57,13.48,13.54,21400.0,9.814,9.8722,9.8068,9.8504,21400.0
2012-12-14 11:00:00,13.54,13.55,13.53,13.53,8200.0,9.8504,9.8577,9.8431,9.8431,8200.0
2012-12-14 11:30:00,13.52,13.56,13.52,13.54,16900.0,9.8359,9.865,9.8359,9.8504,16900.0
2012-12-14 12:00:00,13.55,13.57,13.5,13.54,216800.0,9.8577,9.8722,9.8213,9.8504,216800.0
2012-12-14 12:30:00,13.54,13.54,13.49,13.51,10700.0,9.8504,9.8504,9.814,9.8286,10700.0
2012-12-14 13:00:00,13.51,13.52,13.49,13.5,11800.0,9.8286,9.8359,9.814,9.8213,11800.0
2012-12-14 13:30:00,13.51,13.52,13.48,13.51,14100.0,9.8286,9.8359,9.8068,9.8286,14100.0
2012-12-14 14:00:00,13.51,13.54,13.5,13.54,12400.0,9.8286,9.8504,9.8213,9.8504,12400.0
2012-12-14 14:30:00,13.53,13.54,13.49,13.49,18200.0,9.8431,9.8504,9.814,9.814,18200.0
2012-12-14 15:00:00,13.49,13.52,13.48,13.49,32000.0,9.814,9.8359,9.8068,9.814,32000.0
2012-12-14 15:30:00,13.5,13.53,13.49,13.53,102800.0,9.8213,9.8431,9.814,9.8431,102800.0
2012-12-17 09:30:00,13.56,13.63,13.49,13.62,24400.0,9.865,9.9159,9.814,9.9086,24400.0
2012-12-17 10:00:00,13.63,13.67,13.53,13.55,21600.0,9.9159,9.945,9.8431,9.8577,21600.0
2012-12-17 10:30:00,13.56,13.61,13.56,13.56,22500.0,9.865,9.9013,9.865,9.865,22500.0
2012-12-17 11:00:00,13.56,13.67,13.55,13.62,26800.0,9.865,9.945,9.8577,9.9086,26800.0
2012-12-17 11:30:00,13.63,13.69,13.62,13.66,20300.0,9.9159,9.9595,9.9086,9.9377,20300.0
2012-12-17 12:00:00,13.65,13.69,13.64,13.68,17700.0,9.9304,9.9595,9.9232,9.9523,17700.0
2012-12-17 12:30:00,13.67,13.68,13.63,13.64,13700.0,9.945,9.9523,9.9159,9.9232,13700.0
2012-12-17 13:00:00,13.63,13.64,13.6,13.61,16600.0,9.9159,9.9232,9.8941,9.9013,16600.0
2012-12-17 13:30:00,13.6,13.6,13.58,13.59,16500.0,9.8941,9.8941,9.8795,9.8868,16500.0
2012-12-17 14:00:00,13.59,13.61,13.58,13.61,26100.0,9.8868,9.9013,9.8795,9.9013,26100.0
2012-12-17 14:30:00,13.61,13.63,13.6,13.63,28700.0,9.9013,9.9159,9.8941,9.9159,28700.0
2012-12-17 15:00:00,13.63,13.64,13.62,13.63,29900.0,9.9159,9.9232,9.9086,9.9159,29900.0
2012-12-17 15:30:00,13.62,13.69,13.62,13.69,112200.0,9.9086,9.9595,9.9086,9.9595,112200.0
2012-12-18 09:30:00,13.68,13.68,13.62,13.64,23100.0,9.9523,9.9523,9.9086,9.9232,23100.0
2012-12-18 10:00:00,13.64,13.69,13.64,13.68,19500.0,9.9232,9.9595,9.9232,9.9523,19500.0
2012-12-18 10:30:00,13.68,13.68,13.61,13.66,57900.0,9.9523,9.9523,9.9013,9.9377,57900.0
2012-12-18 11:00:00,13.66,13.68,13.65,13.66,34400.0,9.9377,9.9523,9.9304,9.9377,34400.0
2012-12-18 11:30:00,13.65,13.66,13.61,13.62,15900.0,9.9304,9.9377,9.9013,9.9086,15900.0
2012-12-18 12:00:00,13.62,13.65,13.61,13.64,219300.0,9.9086,9.9304,9.9013,9.9232,219300.0
2012-12-18 12:30:00,13.64,13.67,13.64,13.66,26300.0,9.9232,9.945,9.9232,9.9377,26300.0
2012-12-18 13:00:00,13.67,13.69,13.66,13.69,9300.0,9.945,9.9595,9.9377,9.9595,9300.0
2012-12-18 13:30:00,13.68,13.7,13.67,13.69,31800.0,9.9523,9.9668,9.945,9.9595,31800.0
2012-12-18 14:00:00,13.7,13.74,13.69,13.74,27000.0,9.9668,9.9959,9.9595,9.9959,27000.0
2012-12-18 14:30:00,13.73,13.79,13.71,13.79,38600.0,9.9886,10.0323,9.9741,10.0323,38600.0
2012-12-18 15:00:00,13.79,13.8,13.75,13.75,32500.0,10.0323,10.0396,10.0032,10.0032,32500.0
2012-12-18 15:30:00,13.75,13.82,13.74,13.82,127900.0,10.0032,10.0541,9.9959,10.0541,127900.0
2012-12-19 09:30:00,13.85,13.86,13.77,13.8,16800.0,10.0759,10.0832,10.0177,10.0396,16800.0
2012-12-19 10:00:00,13.8,13.84,13.8,13.84,15600.0,10.0396,10.0687,10.0396,10.0687,15600.0
2012-12-19 10:30:00,13.83,13.88,13.83,13.83,28900.0,10.0614,10.0978,10.0614,10.0614,28900.0
2012-12-19 11:00:00,13.83,13.91,13.83,13.87,25700.0,10.0614,10.1196,10.0614,10.0905,25700.0
2012-12-19 11:30:00,13.88,13.92,13.86,13.9,31700.0,10.0978,10.1269,10.0832,10.1123,31700.0
2012-12-19 12:00:00,13.89,13.95,13.8,13.93,526000.0,10.105,10.1487,10.0396,10.1341,526000.0
2012-12-19 12:30:00,13.92,13.98,13.91,13.96,34100.0,10.1269,10.1705,10.1196,10.156,34100.0
2012-12-19 13:00:00,13.95,13.97,13.91,13.92,26300.0,10.1487,10.1632,10.1196,10.1269,26300.0
2012-12-19 13:30:00,13.91,13.92,13.88,13.9,12200.0,10.1196,10.1269,10.0978,10.1123,12200.0
2012-12-19 14:00:00,13.9,13.9,13.89,13.9,13500.0,10.1123,10.1123,10.105,10.1123,13500.0
2012-12-19 14:30:00,13.9,13.9,13.88,13.9,14900.0,10.1123,10.1123,10.0978,10.1123,14900.0
2012-12-19 15:00:00,13.9,13.9,13.88,13.9,18900.0,10.1123,10.1123,10.0978,10.1123,18900.0
2012-12-19 15:30:00,13.89,13.9,13.86,13.9,58500.0,10.105,10.1123,10.0832,10.1123,58500.0
2012-12-20 09:30:00,13.86,13.94,13.82,13.9,135400.0,10.0832,10.1414,10.0541,10.1123,135400.0
2012-12-20 10:00:00,13.91,14.0,13.9,13.98,136800.0,10.1196,10.1851,10.1123,10.1705,136800.0
2012-12-20 10:30:00,13.98,14.0,13.91,13.93,62800.0,10.1705,10.1851,10.1196,10.1341,62800.0
2012-12-20 11:00:00,13.93,13.94,13.9,13.9,17200.0,10.1341,10.1414,10.1123,10.1123,17200.0
2012-12-20 11:30:00,13.9,13.94,13.89,13.91,74400.0,10.1123,10.1414,10.105,10.1196,74400.0
2012-12-20 12:00:00,13.91,13.93,13.91,13.93,18700.0,10.1196,10.1341,10.1196,10.1341,18700.0
2012-12-20 12:30:00,13.92,13.95,13.91,13.92,42800.0,10.1269,10.1487,10.1196,10.1269,42800.0
2012-12-20 13:00:00,13.92,13.94,13.91,13.93,29200.0,10.1269,10.1414,10.1196,10.1341,29200.0
2012-12-20 13:30:00,13.93,13.97,13.92,13.96,49600.0,10.1341,10.1632,10.1269,10.156,49600.0
2012-12-20 14:00:00,13.97,14.0,13.96,14.0,27200.0,10.1632,10.1851,10.156,10.1851,27200.0
2012-12-20 14:30:00,13.99,14.01,13.98,13.98,41000.0,10.1778,10.1923,10.1705,10.1705,41000.0
2012-12-20 15:00:00,13.98,13.99,13.96,13.97,48300.0,10.1705,10.1778,10.156,10.1632,48300.0
2012-12-20 15:30:00,13.98,14.04,13.97,14.04,132700.0,10.1705,10.2142,10.1632,10.2142,132700.0
2012-12-21 09:30:00,13.99,14.09,13.93,14.04,402700.0,10.1778,10.2505,10.1341,10.2142,402700.0
2012-12-21 10:00:00,14.04,14.05,13.99,14.04,29800.0,10.2142,10.2214,10.1778,10.2142,29800.0
2012-12-21 10:30:00,14.03,14.08,14.03,14.08,27800.0,10.2069,10.2433,10.2069,10.2433,27800.0
2012-12-21 11:00:00,14.08,14.08,14.02,14.02,19800.0,10.2433,10.2433,10.1996,10.1996,19800.0
2012-12-21 11:30:00,14.01,14.01,13.97,13.99,129700.0,10.1923,10.1923,10.1632,10.1778,129700.0
2012-12-21 12:00:00,13.99,14.0,13.92,13.92,103900.0,10.1778,10.1851,10.1269,10.1269,103900.0
2012-12-21 12:30:00,13.92,13.93,13.89,13.93,9600.0,10.1269,10.1341,10.105,10.1341,9600.0
2012-12-21 13:00:00,13.94,13.95,13.93,13.95,18900.0,10.1414,10.1487,10.1341,10.1487,18900.0
2012-12-21 13:30:00,13.94,13.95,13.94,13.95,19400.0,10.1414,10.1487,10.1414,10.1487,19400.0
2012-12-21 14:00:00,13.95,13.96,13.94,13.95,52700.0,10.1487,10.156,10.1414,10.1487,52700.0
2012-12-21 14:30:00,13.94,13.95,13.94,13.94,23300.0,10.1414,10.1487,10.1414,10.1414,23300.0
2012-12-21 15:00:00,13.95,13.99,13.94,13.99,31300.0,10.1487,10.1778,10.1414,10.1778,31300.0
2012-12-21 15:30:00,14.0,14.04,13.93,14.04,667500.0,10.1851,10.2142,10.1341,10.2142,667500.0
2012-12-24 09:30:00,13.99,13.99,13.73,13.97,17000.0,10.1778,10.1778,9.9886,10.1632,17000.0
2012-12-24 10:00:00,13.97,13.99,13.95,13.97,214500.0,10.1632,10.1778,10.1487,10.1632,214500.0
2012-12-24 10:30:00,13.96,14.08,13.96,14.07,16500.0,10.156,10.2433,10.156,10.236,16500.0
2012-12-24 11:00:00,14.07,14.1,14.06,14.09,10300.0,10.236,10.2578,10.2287,10.2505,10300.0
2012-12-24 11:30:00,14.1,14.11,14.09,14.09,22500.0,10.2578,10.2651,10.2505,10.2505,22500.0
2012-12-24 12:00:00,14.1,14.11,13.95,14.1,215900.0,10.2578,10.2651,10.1487,10.2578,215900.0
2012-12-24 12:30:00,14.09,14.1,14.03,14.03,49400.0,10.2505,10.2578,10.2069,10.2069,49400.0
2012-12-26 09:30:00,14.09,14.11,13.99,14.01,15200.0,10.2505,10.2651,10.1778,10.1923,15200.0
2012-12-26 10:00:00,14.01,14.08,13.97,14.07,27100.0,10.1923,10.2433,10.1632,10.236,27100.0
2012-12-26 10:30:00,14.07,14.09,14.0,14.07,792200.0,10.236,10.2505,10.1851,10.236,792200.0
2012-12-26 11:00:00,14.04,14.07,13.94,13.94,35100.0,10.2142,10.236,10.1414,10.1414,35100.0
2012-12-26 11:30:00,13.94,13.99,13.92,13.97,19400.0,10.1414,10.1778,10.1269,10.1632,19400.0
2012-12-26 12:00:00,13.97,13.98,13.94,13.95,23500.0,10.1632,10.1705,10.1414,10.1487,23500.0
2012-12-26 12:30:00,13.94,13.97,13.94,13.97,15700.0,10.1414,10.1632,10.1414,10.1632,15700.0
2012-12-26 13:00:00,13.97,13.99,13.95,13.98,17700.0,10.1632,10.1778,10.1487,10.1705,17700.0
2012-12-26 13:30:00,13.98,14.0,13.98,14.0,17100.0,10.1705,10.1851,10.1705,10.1851,17100.0
2012-12-26 14:00:00,14.0,14.03,14.0,14.03,19100.0,10.1851,10.2069,10.1851,10.2069,19100.0
2012-12-26 14:30:00,14.03,14.07,14.02,14.06,54500.0,10.2069,10.236,10.1996,10.2287,54500.0
2012-12-26 15:00:00,14.07,14.08,14.05,14.07,25400.0,10.236,10.2433,10.2214,10.236,25400.0
2012-12-26 15:30:00,14.07,14.07,14.04,14.05,108300.0,10.236,10.236,10.2142,10.2214,108300.0
2012-12-27 09:30:00,14.05,14.17,14.04,14.07,27200.0,10.2214,10.3087,10.2142,10.236,27200.0
2012-12-27 10:00:00,14.08,14.12,14.04,14.04,10100.0,10.2433,10.2724,10.2142,10.2142,10100.0
2012-12-27 10:30:00,14.05,14.08,14.04,14.08,10400.0,10.2214,10.2433,10.2142,10.2433,10400.0
2012-12-27 11:00:00,14.08,14.09,13.98,13.98,20000.0,10.2433,10.2505,10.1705,10.1705,20000.0
2012-12-27 11:30:00,13.98,13.98,13.92,13.92,12000.0,10.1705,10.1705,10.1269,10.1269,12000.0
2012-12-27 12:00:00,13.92,13.92,13.85,13.86,22600.0,10.1269,10.1269,10.0759,10.0832,22600.0
2012-12-27 12:30:00,13.85,13.88,13.82,13.88,31600.0,10.0759,10.0978,10.0541,10.0978,31600.0
2012-12-27 13:00:00,13.88,13.96,13.88,13.96,31100.0,10.0978,10.156,10.0978,10.156,31100.0
2012-12-27 13:30:00,13.96,13.96,13.93,13.95,26600.0,10.156,10.156,10.1341,10.1487,26600.0
2012-12-27 14:00:00,13.95,13.96,13.94,13.96,26700.0,10.1487,10.156,10.1414,10.156,26700.0
2012-12-27 14:30:00,13.95,14.04,13.95,14.03,24800.0,10.1487,10.2142,10.1487,10.2069,24800.0
2012-12-27 15:00:00,14.05,14.12,14.04,14.08,35900.0,10.2214,10.2724,10.2142,10.2433,35900.0
2012-12-27 15:30:00,14.08,14.12,14.05,14.08,82700.0,10.2433,10.2724,10.2214,10.2433,82700.0
2012-12-28 09:30:00,14.03,14.08,14.02,14.05,7900.0,10.2069,10.2433,10.1996,10.2214,7900.0
2012-12-28 10:00:00,14.06,14.1,14.03,14.04,5700.0,10.2287,10.2578,10.2069,10.2142,5700.0
2012-12-28 10:30:00,14.04,14.15,14.04,14.1,19300.0,10.2142,10.2942,10.2142,10.2578,19300.0
2012-12-28 11:00:00,14.1,14.12,14.02,14.02,14800.0,10.2578,10.2724,10.1996,10.1996,14800.0
2012-12-28 11:30:00,14.03,14.05,13.99,14.02,9400.0,10.2069,10.2214,10.1778,10.1996,9400.0
2012-12-28 12:00:00,14.02,14.04,13.97,13.97,14900.0,10.1996,10.2142,10.1632,10.1632,14900.0
2012-12-28 12:30:00,13.97,13.97,13.92,13.92,12500.0,10.1632,10.1632,10.1269,10.1269,12500.0
2012-12-28 13:00:00,13.91,13.92,13.89,13.91,7100.0,10.1196,10.1269,10.105,10.1196,7100.0
2012-12-28 13:30:00,13.91,13.93,13.91,13.92,5100.0,10.1196,10.1341,10.1196,10.1269,5100.0
2012-12-28 14:00:00,13.92,13.93,13.9,13.9,7600.0,10.1269,10.1341,10.1123,10.1123,7600.0
2012-12-28 14:30:00,13.9,13.9,13.88,13.88,13100.0,10.1123,10.1123,10.0978,10.0978,13100.0
2012-12-28 15:00:00,13.89,13.95,13.88,13.95,15200.0,10.105,10.1487,10.0978,10.1487,15200.0
2012-12-28 15:30:00,13.95,13.95,13.84,13.87,72600.0,10.1487,10.1487,10.0687,10.0905,72600.0
2012-12-31 09:30:00,13.85,13.87,13.78,13.81,10500.0,10.0759,10.0905,10.025,10.0468,10500.0
2012-12-31 10:00:00,13.81,13.97,13.8,13.97,24400.0,10.0468,10.1632,10.0396,10.1632,24400.0
2012-12-31 10:30:00,13.97,13.98,13.85,13.93,26800.0,10.1632,10.1705,10.0759,10.1341,26800.0
2012-12-31 11:00:00,13.93,14.03,13.93,14.0,19300.0,10.1341,10.2069,10.1341,10.1851,19300.0
2012-12-31 11:30:00,14.01,14.04,13.99,14.03,19300.0,10.1923,10.2142,10.1778,10.2069,19300.0
2012-12-31 12:00:00,14.03,14.08,14.03,14.06,11400.0,10.2069,10.2433,10.2069,10.2287,11400.0
2012-12-31 12:30:00,14.06,14.13,14.06,14.08,27100.0,10.2287,10.2796,10.2287,10.2433,27100.0
2012-12-31 13:00:00,14.08,14.11,14.06,14.1,16800.0,10.2433,10.2651,10.2287,10.2578,16800.0
2012-12-31 13:30:00,14.09,14.12,14.05,14.11,23000.0,10.2505,10.2724,10.2214,10.2651,23000.0
2012-12-31 14:00:00,14.11,14.15,14.1,14.13,35100.0,10.2651,10.2942,10.2578,10.2796,35100.0
2012-12-31 14:30:00,14.13,14.16,14.11,14.16,55400.0,10.2796,10.3015,10.2651,10.3015,55400.0
2012-12-31 15:00:00,14.16,14.16,14.11,14.11,41500.0,10.3015,10.3015,10.2651,10.2651,41500.0
2012-12-31 15:30:00,14.12,14.13,14.03,14.08,189500.0,10.2724,10.2796,10.2069,10.2433,189500.0
2013-01-02 09:30:00,14.33,14.47,14.3,14.4,54800.0,10.4251,10.527,10.4033,10.4761,54800.0
2013-01-02 10:00:00,14.41,14.41,14.35,14.36,43600.0,10.4833,10.4833,10.4397,10.447,43600.0
2013-01-02 10:30:00,14.36,14.39,14.34,14.36,38900.0,10.447,10.4688,10.4324,10.447,38900.0
2013-01-02 11:00:00,14.36,14.4,14.36,14.38,30000.0,10.447,10.4761,10.447,10.4615,30000.0
2013-01-02 11:30:00,14.38,14.38,14.32,14.36,56700.0,10.4615,10.4615,10.4179,10.447,56700.0
2013-01-02 12:00:00,14.36,14.41,14.36,14.37,62000.0,10.447,10.4833,10.447,10.4542,62000.0
2013-01-02 12:30:00,14.37,14.37,14.32,14.32,33200.0,10.4542,10.4542,10.4179,10.4179,33200.0
2013-01-02 13:00:00,14.32,14.35,14.31,14.35,43600.0,10.4179,10.4397,10.4106,10.4397,43600.0
2013-01-02 13:30:00,14.35,14.35,14.33,14.35,34700.0,10.4397,10.4397,10.4251,10.4397,34700.0
2013-01-02 14:00:00,14.35,14.35,14.28,14.31,27200.0,10.4397,10.4397,10.3888,10.4106,27200.0
2013-01-02 14:30:00,14.31,14.32,14.25,14.32,31200.0,10.4106,10.4179,10.3669,10.4179,31200.0
2013-01-02 15:00:00,14.32,14.36,14.32,14.34,51200.0,10.4179,10.447,10.4179,10.4324,51200.0
2013-01-02 15:30:00,14.34,14.38,14.3,14.37,158500.0,10.4324,10.4615,10.4033,10.4542,158500.0
2013-01-03 09:30:00,14.39,14.49,14.34,14.42,10600.0,10.4688,10.5415,10.4324,10.4906,10600.0
2013-01-03 10:00:00,14.43,14.43,14.36,14.38,21600.0,10.4979,10.4979,10.447,10.4615,21600.0
2013-01-03 10:30:00,14.39,14.4,14.34,14.36,34700.0,10.4688,10.4761,10.4324,10.447,34700.0
2013-01-03 11:00:00,14.36,14.4,14.35,14.36,39400.0,10.447,10.4761,10.4397,10.447,39400.0
2013-01-03 11:30:00,14.36,14.39,14.35,14.36,34900.0,10.447,10.4688,10.4397,10.447,34900.0
2013-01-03 12:00:00,14.35,14.38,14.35,14.38,19700.0,10.4397,10.4615,10.4397,10.4615,19700.0
2013-01-03 12:30:00,14.38,14.39,14.36,14.37,27300.0,10.4615,10.4688,10.447,10.4542,27300.0
2013-01-03 13:00:00,14.37,14.38,14.35,14.38,28700.0,10.4542,10.4615,10.4397,10.4615,28700.0
2013-01-03 13:30:00,14.38,14.39,14.36,14.37,19400.0,10.4615,10.4688,10.447,10.4542,19400.0
2013-01-03 14:00:00,14.37,14.38,14.32,14.32,28500.0,10.4542,10.4615,10.4179,10.4179,28500.0
2013-01-03 14:30:00,14.32,14.37,14.32,14.33,44000.0,10.4179,10.4542,10.4179,10.4251,44000.0
2013-01-03 15:00:00,14.34,14.35,14.27,14.28,47400.0,10.4324,10.4397,10.3815,10.3888,47400.0
2013-01-03 15:30:00,14.28,14.3,14.19,14.23,124400.0,10.3888,10.4033,10.3233,10.3524,124400.0
2013-01-04 09:30:00,14.29,14.38,14.24,14.24,40200.0,10.396,10.4615,10.3597,10.3597,40200.0
2013-01-04 10:00:00,14.25,14.27,14.19,14.23,33000.0,10.3669,10.3815,10.3233,10.3524,33000.0
2013-01-04 10:30:00,14.22,14.24,14.19,14.21,16700.0,10.3451,10.3597,10.3233,10.3378,16700.0
2013-01-04 11:00:00,14.2,14.24,14.2,14.22,49300.0,10.3306,10.3597,10.3306,10.3451,49300.0
2013-01-04 11:30:00,14.22,14.24,14.2,14.2,24900.0,10.3451,10.3597,10.3306,10.3306,24900.0
2013-01-04 12:00:00,14.21,14.23,14.18,14.21,24300.0,10.3378,10.3524,10.316,10.3378,24300.0
2013-01-04 12:30:00,14.22,14.24,14.21,14.24,44900.0,10.3451,10.3597,10.3378,10.3597,44900.0
2013-01-04 13:00:00,14.24,14.24,14.23,14.24,20500.0,10.3597,10.3597,10.3524,10.3597,20500.0
2013-01-04 13:30:00,14.24,14.24,14.23,14.24,50200.0,10.3597,10.3597,10.3524,10.3597,50200.0
2013-01-04 14:00:00,14.24,14.28,14.23,14.25,40200.0,10.3597,10.3888,10.3524,10.3669,40200.0
2013-01-04 14:30:00,14.25,14.27,14.25,14.26,30500.0,10.3669,10.3815,10.3669,10.3742,30500.0
2013-01-04 15:00:00,14.26,14.29,14.25,14.28,63600.0,10.3742,10.396,10.3669,10.3888,63600.0
2013-01-04 15:30:00,14.29,14.31,14.28,14.31,136500.0,10.396,10.4106,10.3888,10.4106,136500.0
2013-01-07 09:30:00,14.25,14.39,14.25,14.31,30200.0,10.3669,10.4688,10.3669,10.4106,30200.0
2013-01-07 10:00:00,14.31,14.33,14.29,14.29,22000.0,10.4106,10.4251,10.396,10.396,22000.0
2013-01-07 10:30:00,14.3,14.33,14.3,14.33,15600.0,10.4033,10.4251,10.4033,10.4251,15600.0
2013-01-07 11:00:00,14.33,14.35,14.32,14.35,31500.0,10.4251,10.4397,10.4179,10.4397,31500.0
2013-01-07 11:30:00,14.36,14.36,14.32,14.32,23800.0,10.447,10.447,10.4179,10.4179,23800.0
2013-01-07 12:00:00,14.32,14.33,14.3,14.32,17700.0,10.4179,10.4251,10.4033,10.4179,17700.0
2013-01-07 12:30:00,14.32,14.33,14.32,14.32,12200.0,10.4179,10.4251,10.4179,10.4179,12200.0
2013-01-07 13:00:00,14.33,14.34,14.29,14.34,48300.0,10.4251,10.4324,10.396,10.4324,48300.0
2013-01-07 13:30:00,14.34,14.34,14.29,14.32,44400.0,10.4324,10.4324,10.396,10.4179,44400.0
2013-01-07 14:00:00,14.32,14.33,14.31,14.31,13400.0,10.4179,10.4251,10.4106,10.4106,13400.0
2013-01-07 14:30:00,14.31,14.32,14.29,14.3,29500.0,10.4106,10.4179,10.396,10.4033,29500.0
2013-01-07 15:00:00,14.29,14.31,14.29,14.31,25300.0,10.396,10.4106,10.396,10.4106,25300.0
2013-01-07 15:30:00,14.31,14.35,14.28,14.33,67500.0,10.4106,10.4397,10.3888,10.4251,67500.0
2013-01-08 09:30:00,14.33,14.38,14.29,14.37,20600.0,10.4251,10.4615,10.396,10.4542,20600.0
2013-01-08 10:00:00,14.35,14.35,14.28,14.3,15300.0,10.4397,10.4397,10.3888,10.4033,15300.0
2013-01-08 10:30:00,14.29,14.3,14.28,14.29,12300.0,10.396,10.4033,10.3888,10.396,12300.0
2013-01-08 11:00:00,14.29,14.3,14.25,14.27,25200.0,10.396,10.4033,10.3669,10.3815,25200.0
2013-01-08 11:30:00,14.27,14.3,14.27,14.3,10200.0,10.3815,10.4033,10.3815,10.4033,10200.0
2013-01-08 12:00:00,14.29,14.34,14.26,14.3,62600.0,10.396,10.4324,10.3742,10.4033,62600.0
2013-01-08 12:30:00,14.3,14.31,14.27,14.27,13000.0,10.4033,10.4106,10.3815,10.3815,13000.0
2013-01-08 13:00:00,14.27,14.28,14.24,14.25,7000.0,10.3815,10.3888,10.3597,10.3669,7000.0
2013-01-08 13:30:00,14.25,14.27,14.23,14.23,10600.0,10.3669,10.3815,10.3524,10.3524,10600.0
2013-01-08 14:00:00,14.23,14.26,14.2,14.2,15200.0,10.3524,10.3742,10.3306,10.3306,15200.0
2013-01-08 14:30:00,14.2,14.21,14.18,14.18,13200.0,10.3306,10.3378,10.316,10.316,13200.0
2013-01-08 15:00:00,14.18,14.22,14.18,14.18,38900.0,10.316,10.3451,10.316,10.316,38900.0
2013-01-08 15:30:00,14.19,14.22,14.19,14.2,105900.0,10.3233,10.3451,10.3233,10.3306,105900.0
2013-01-09 09:30:00,14.24,14.31,14.16,14.19,22500.0,10.3597,10.4106,10.3015,10.3233,22500.0
2013-01-09 10:00:00,14.19,14.24,14.18,14.23,17100.0,10.3233,10.3597,10.316,10.3524,17100.0
2013-01-09 10:30:00,14.23,14.25,14.22,14.24,18100.0,10.3524,10.3669,10.3451,10.3597,18100.0
2013-01-09 11:00:00,14.24,14.29,14.23,14.29,23800.0,10.3597,10.396,10.3524,10.396,23800.0
2013-01-09 11:30:00,14.29,14.31,14.21,14.23,34100.0,10.396,10.4106,10.3378,10.3524,34100.0
2013-01-09 12:00:00,14.22,14.28,14.21,14.28,14900.0,10.3451,10.3888,10.3378,10.3888,14900.0
2013-01-09 12:30:00,14.28,14.28,14.24,14.24,12200.0,10.3888,10.3888,10.3597,10.3597,12200.0
2013-01-09 13:00:00,14.25,14.27,14.24,14.27,21800.0,10.3669,10.3815,10.3597,10.3815,21800.0
2013-01-09 13:30:00,14.26,14.27,14.26,14.27,15700.0,10.3742,10.3815,10.3742,10.3815,15700.0
2013-01-09 14:00:00,14.26,14.3,14.26,14.3,17600.0,10.3742,10.4033,10.3742,10.4033,17600.0
2013-01-09 14:30:00,14.3,14.32,14.3,14.32,19000.0,10.4033,10.4179,10.4033,10.4179,19000.0
2013-01-09 15:00:00,14.32,14.37,14.31,14.35,22900.0,10.4179,10.4542,10.4106,10.4397,22900.0
2013-01-09 15:30:00,14.35,14.36,14.31,14.33,52700.0,10.4397,10.447,10.4106,10.4251,52700.0
2013-01-10 09:30:00,14.36,14.39,14.17,14.2,31100.0,10.447,10.4688,10.3087,10.3306,31100.0
2013-01-10 10:00:00,14.2,14.28,14.16,14.27,35800.0,10.3306,10.3888,10.3015,10.3815,35800.0
2013-01-10 10:30:00,14.26,14.26,14.22,14.23,39100.0,10.3742,10.3742,10.3451,10.3524,39100.0
2013-01-10 11:00:00,14.22,14.25,14.21,14.24,21700.0,10.3451,10.3669,10.3378,10.3597,21700.0
2013-01-10 11:30:00,14.24,14.25,14.21,14.25,14500.0,10.3597,10.3669,10.3378,10.3669,14500.0
2013-01-10 12:00:00,14.25,14.25,14.22,14.25,17300.0,10.3669,10.3669,10.3451,10.3669,17300.0
2013-01-10 12:30:00,14.25,14.27,14.24,14.27,16000.0,10.3669,10.3815,10.3597,10.3815,16000.0
2013-01-10 13:00:00,14.28,14.31,14.27,14.31,10300.0,10.3888,10.4106,10.3815,10.4106,10300.0
2013-01-10 13:30:00,14.31,14.31,14.19,14.21,47000.0,10.4106,10.4106,10.3233,10.3378,47000.0
2013-01-10 14:00:00,14.21,14.23,14.2,14.2,22000.0,10.3378,10.3524,10.3306,10.3306,22000.0
2013-01-10 14:30:00,14.21,14.28,14.2,14.25,44800.0,10.3378,10.3888,10.3306,10.3669,44800.0
2013-01-10 15:00:00,14.26,14.32,14.25,14.3,43100.0,10.3742,10.4179,10.3669,10.4033,43100.0
2013-01-10 15:30:00,14.31,14.31,14.22,14.27,111700.0,10.4106,10.4106,10.3451,10.3815,111700.0
2013-01-11 09:30:00,14.3,14.36,14.25,14.27,24400.0,10.4033,10.447,10.3669,10.3815,24400.0
2013-01-11 10:00:00,14.26,14.26,14.21,14.22,23800.0,10.3742,10.3742,10.3378,10.3451,23800.0
2013-01-11 10:30:00,14.23,14.26,14.21,14.25,23000.0,10.3524,10.3742,10.3378,10.3669,23000.0
2013-01-11 11:00:00,14.25,14.27,14.23,14.23,25200.0,10.3669,10.3815,10.3524,10.3524,25200.0
2013-01-11 11:30:00,14.23,14.27,14.22,14.27,15400.0,10.3524,10.3815,10.3451,10.3815,15400.0
2013-01-11 12:00:00,14.27,14.29,14.26,14.27,15200.0,10.3815,10.396,10.3742,10.3815,15200.0
2013-01-11 12:30:00,14.26,14.28,14.26,14.27,10200.0,10.3742,10.3888,10.3742,10.3815,10200.0
2013-01-11 13:00:00,14.27,14.3,14.27,14.28,13900.0,10.3815,10.4033,10.3815,10.3888,13900.0
2013-01-11 13:30:00,14.28,14.29,14.28,14.29,17100.0,10.3888,10.396,10.3888,10.396,17100.0
2013-01-11 14:00:00,14.28,14.29,14.25,14.25,41400.0,10.3888,10.396,10.3669,10.3669,41400.0
2013-01-11 14:30:00,14.27,14.28,14.25,14.28,32700.0,10.3815,10.3888,10.3669,10.3888,32700.0
2013-01-11 15:00:00,14.29,14.31,14.28,14.3,43500.0,10.396,10.4106,10.3888,10.4033,43500.0
2013-01-11 15:30:00,14.3,14.32,14.28,14.3,78800.0,10.4033,10.4179,10.3888,10.4033,78800.0
2013-01-14 09:30:00,14.25,14.33,14.23,14.29,15700.0,10.3669,10.4251,10.3524,10.396,15700.0
2013-01-14 10:00:00,14.3,14.32,14.26,14.31,19800.0,10.4033,10.4179,10.3742,10.4106,19800.0
2013-01-14 10:30:00,14.32,14.34,14.28,14.3,23100.0,10.4179,10.4324,10.3888,10.4033,23100.0
2013-01-14 11:00:00,14.3,14.31,14.28,14.28,15200.0,10.4033,10.4106,10.3888,10.3888,15200.0
2013-01-14 11:30:00,14.28,14.3,14.27,14.29,18200.0,10.3888,10.4033,10.3815,10.396,18200.0
2013-01-14 12:00:00,14.3,14.31,14.28,14.31,8300.0,10.4033,10.4106,10.3888,10.4106,8300.0
2013-01-14 12:30:00,14.31,14.33,14.3,14.33,6400.0,10.4106,10.4251,10.4033,10.4251,6400.0
2013-01-14 13:00:00,14.32,14.33,14.3,14.33,10800.0,10.4179,10.4251,10.4033,10.4251,10800.0
2013-01-14 13:30:00,14.33,14.33,14.31,14.31,6500.0,10.4251,10.4251,10.4106,10.4106,6500.0
2013-01-14 14:00:00,14.31,14.32,14.3,14.31,14000.0,10.4106,10.4179,10.4033,10.4106,14000.0
2013-01-14 14:30:00,14.3,14.32,14.29,14.31,12900.0,10.4033,10.4179,10.396,10.4106,12900.0
2013-01-14 15:00:00,14.31,14.35,14.31,14.33,20400.0,10.4106,10.4397,10.4106,10.4251,20400.0
2013-01-14 15:30:00,14.34,14.35,14.31,14.34,66200.0,10.4324,10.4397,10.4106,10.4324,66200.0
2013-01-15 09:30:00,14.48,14.48,14.31,14.37,38300.0,10.5343,10.5343,10.4106,10.4542,38300.0
2013-01-15 10:00:00,14.39,14.4,14.35,14.36,9300.0,10.4688,10.4761,10.4397,10.447,9300.0
2013-01-15 10:30:00,14.37,14.4,14.36,14.39,11900.0,10.4542,10.4761,10.447,10.4688,11900.0
2013-01-15 11:00:00,14.39,14.4,14.38,14.39,7100.0,10.4688,10.4761,10.4615,10.4688,7100.0
2013-01-15 11:30:00,14.4,14.41,14.39,14.4,32600.0,10.4761,10.4833,10.4688,10.4761,32600.0
2013-01-15 12:00:00,14.4,14.41,14.36,14.39,33000.0,10.4761,10.4833,10.447,10.4688,33000.0
2013-01-15 12:30:00,14.38,14.4,14.38,14.39,7500.0,10.4615,10.4761,10.4615,10.4688,7500.0
2013-01-15 13:00:00,14.4,14.4,14.39,14.4,3400.0,10.4761,10.4761,10.4688,10.4761,3400.0
2013-01-15 13:30:00,14.4,14.4,14.38,14.39,6500.0,10.4761,10.4761,10.4615,10.4688,6500.0
2013-01-15 14:00:00,14.39,14.39,14.37,14.38,14300.0,10.4688,10.4688,10.4542,10.4615,14300.0
2013-01-15 14:30:00,14.38,14.43,14.38,14.43,28200.0,10.4615,10.4979,10.4615,10.4979,28200.0
2013-01-15 15:00:00,14.43,14.48,14.43,14.48,17900.0,10.4979,10.5343,10.4979,10.5343,17900.0
2013-01-15 15:30:00,14.47,14.54,14.45,14.54,105200.0,10.527,10.5779,10.5124,10.5779,105200.0
2013-01-16 09:30:00,14.47,14.5,14.4,14.41,11000.0,10.527,10.5488,10.4761,10.4833,11000.0
2013-01-16 10:00:00,14.42,14.46,14.38,14.44,28400.0,10.4906,10.5197,10.4615,10.5052,28400.0
2013-01-16 10:30:00,14.45,14.51,14.44,14.5,19500.0,10.5124,10.5561,10.5052,10.5488,19500.0
2013-01-16 11:00:00,14.49,14.5,14.47,14.49,4000.0,10.5415,10.5488,10.527,10.5415,4000.0
2013-01-16 11:30:00,14.49,14.5,14.47,14.49,8100.0,10.5415,10.5488,10.527,10.5415,8100.0
2013-01-16 12:00:00,14.48,14.5,14.47,14.48,7000.0,10.5343,10.5488,10.527,10.5343,7000.0
2013-01-16 12:30:00,14.48,14.48,14.46,14.48,8500.0,10.5343,10.5343,10.5197,10.5343,8500.0
2013-01-16 13:00:00,14.47,14.5,14.47,14.49,12300.0,10.527,10.5488,10.527,10.5415,12300.0
2013-01-16 13:30:00,14.5,14.52,14.5,14.5,11300.0,10.5488,10.5634,10.5488,10.5488,11300.0
2013-01-16 14:00:00,14.5,14.52,14.48,14.51,10600.0,10.5488,10.5634,10.5343,10.5561,10600.0
2013-01-16 14:30:00,14.51,14.52,14.48,14.51,10900.0,10.5561,10.5634,10.5343,10.5561,10900.0
2013-01-16 15:00:00,14.51,14.54,14.51,14.54,21400.0,10.5561,10.5779,10.5561,10.5779,21400.0
2013-01-16 15:30:00,14.53,14.59,14.51,14.59,118400.0,10.5706,10.6143,10.5561,10.6143,118400.0
2013-01-17 09:30:00,14.6,14.66,14.54,14.62,20200.0,10.6216,10.6652,10.5779,10.6361,20200.0
2013-01-17 10:00:00,14.6,14.67,14.59,14.6,30200.0,10.6216,10.6725,10.6143,10.6216,30200.0
2013-01-17 10:30:00,14.6,14.61,14.58,14.59,12300.0,10.6216,10.6288,10.607,10.6143,12300.0
2013-01-17 11:00:00,14.59,14.61,14.58,14.59,13800.0,10.6143,10.6288,10.607,10.6143,13800.0
2013-01-17 11:30:00,14.59,14.6,14.57,14.6,18000.0,10.6143,10.6216,10.5997,10.6216,18000.0
2013-01-17 12:00:00,14.6,14.61,14.58,14.61,11800.0,10.6216,10.6288,10.607,10.6288,11800.0
2013-01-17 12:30:00,14.6,14.64,14.6,14.64,11400.0,10.6216,10.6507,10.6216,10.6507,11400.0
2013-01-17 13:00:00,14.63,14.63,14.6,14.61,8200.0,10.6434,10.6434,10.6216,10.6288,8200.0
2013-01-17 13:30:00,14.61,14.67,14.59,14.59,48700.0,10.6288,10.6725,10.6143,10.6143,48700.0
2013-01-17 14:00:00,14.59,14.61,14.58,14.6,16600.0,10.6143,10.6288,10.607,10.6216,16600.0
2013-01-17 14:30:00,14.59,14.6,14.56,14.57,29600.0,10.6143,10.6216,10.5925,10.5997,29600.0
2013-01-17 15:00:00,14.58,14.6,14.57,14.59,39700.0,10.607,10.6216,10.5997,10.6143,39700.0
2013-01-17 15:30:00,14.59,14.62,14.54,14.57,162700.0,10.6143,10.6361,10.5779,10.5997,162700.0
2013-01-18 09:30:00,14.61,14.62,14.49,14.57,73400.0,10.6288,10.6361,10.5415,10.5997,73400.0
2013-01-18 10:00:00,14.58,14.59,14.54,14.56,12500.0,10.607,10.6143,10.5779,10.5925,12500.0
2013-01-18 10:30:00,14.55,14.56,14.54,14.55,38500.0,10.5852,10.5925,10.5779,10.5852,38500.0
2013-01-18 11:00:00,14.54,14.55,14.48,14.5,74200.0,10.5779,10.5852,10.5343,10.5488,74200.0
2013-01-18 11:30:00,14.5,14.54,14.49,14.54,17000.0,10.5488,10.5779,10.5415,10.5779,17000.0
2013-01-18 12:00:00,14.54,14.55,14.51,14.54,43800.0,10.5779,10.5852,10.5561,10.5779,43800.0
2013-01-18 12:30:00,14.54,14.56,14.51,14.53,32700.0,10.5779,10.5925,10.5561,10.5706,32700.0
2013-01-18 13:00:00,14.54,14.56,14.53,14.54,20300.0,10.5779,10.5925,10.5706,10.5779,20300.0
2013-01-18 13:30:00,14.54,14.54,14.51,14.52,30200.0,10.5779,10.5779,10.5561,10.5634,30200.0
2013-01-18 14:00:00,14.53,14.59,14.52,14.58,56400.0,10.5706,10.6143,10.5634,10.607,56400.0
2013-01-18 14:30:00,14.58,14.59,14.58,14.59,15800.0,10.607,10.6143,10.607,10.6143,15800.0
2013-01-18 15:00:00,14.58,14.63,14.58,14.61,31900.0,10.607,10.6434,10.607,10.6288,31900.0
2013-01-18 15:30:00,14.61,14.74,14.6,14.7,337600.0,10.6288,10.7234,10.6216,10.6943,337600.0
2013-01-22 09:30:00,14.7,14.81,14.68,14.8,28200.0,10.6943,10.7743,10.6798,10.7671,28200.0
2013-01-22 10:00:00,14.79,14.84,14.75,14.79,48500.0,10.7598,10.7962,10.7307,10.7598,48500.0
2013-01-22 10:30:00,14.79,14.84,14.78,14.84,18800.0,10.7598,10.7962,10.7525,10.7962,18800.0
2013-01-22 11:00:00,14.84,14.86,14.8,14.84,41000.0,10.7962,10.8107,10.7671,10.7962,41000.0
2013-01-22 11:30:00,14.84,14.93,14.82,14.91,37300.0,10.7962,10.8616,10.7816,10.8471,37300.0
2013-01-22 12:00:00,14.91,14.92,14.88,14.9,18300.0,10.8471,10.8544,10.8253,10.8398,18300.0
2013-01-22 12:30:00,14.9,14.9,14.88,14.88,16100.0,10.8398,10.8398,10.8253,10.8253,16100.0
2013-01-22 13:00:00,14.88,14.91,14.88,14.9,33500.0,10.8253,10.8471,10.8253,10.8398,33500.0
2013-01-22 13:30:00,14.9,14.96,14.89,14.96,29200.0,10.8398,10.8835,10.8325,10.8835,29200.0
2013-01-22 14:00:00,14.96,14.97,14.93,14.93,34500.0,10.8835,10.8907,10.8616,10.8616,34500.0
2013-01-22 14:30:00,14.94,14.96,14.93,14.93,54800.0,10.8689,10.8835,10.8616,10.8616,54800.0
2013-01-22 15:00:00,14.93,14.96,14.92,14.96,75500.0,10.8616,10.8835,10.8544,10.8835,75500.0
2013-01-22 15:30:00,14.95,15.0,14.95,15.0,169100.0,10.8762,10.9126,10.8762,10.9126,169100.0
2013-01-23 09:30:00,14.96,15.04,14.93,15.02,22600.0,10.8835,10.9417,10.8616,10.9271,22600.0
2013-01-23 10:00:00,15.02,15.03,14.98,14.99,70900.0,10.9271,10.9344,10.898,10.9053,70900.0
2013-01-23 10:30:00,14.99,14.99,14.96,14.99,13800.0,10.9053,10.9053,10.8835,10.9053,13800.0
2013-01-23 11:00:00,14.98,15.0,14.97,14.98,30100.0,10.898,10.9126,10.8907,10.898,30100.0
2013-01-23 11:30:00,14.98,15.01,14.96,15.01,21500.0,10.898,10.9198,10.8835,10.9198,21500.0
2013-01-23 12:00:00,15.01,15.01,14.97,14.97,28100.0,10.9198,10.9198,10.8907,10.8907,28100.0
2013-01-23 12:30:00,14.96,15.02,14.96,15.02,113400.0,10.8835,10.9271,10.8835,10.9271,113400.0
2013-01-23 13:00:00,15.02,15.02,14.99,15.01,80700.0,10.9271,10.9271,10.9053,10.9198,80700.0
2013-01-23 13:30:00,15.01,15.02,14.98,15.02,67900.0,10.9198,10.9271,10.898,10.9271,67900.0
2013-01-23 14:00:00,15.02,15.02,15.01,15.02,10700.0,10.9271,10.9271,10.9198,10.9271,10700.0
2013-01-23 14:30:00,15.02,15.02,15.0,15.02,29400.0,10.9271,10.9271,10.9126,10.9271,29400.0
2013-01-23 15:00:00,15.02,15.05,15.0,15.05,96200.0,10.9271,10.9489,10.9126,10.9489,96200.0
2013-01-23 15:30:00,15.05,15.05,15.0,15.0,184200.0,10.9489,10.9489,10.9126,10.9126,184200.0
2013-01-24 09:30:00,15.0,15.16,14.95,15.07,24000.0,10.9126,11.029,10.8762,10.9635,24000.0
2013-01-24 10:00:00,15.07,15.09,15.01,15.05,24600.0,10.9635,10.978,10.9198,10.9489,24600.0
2013-01-24 10:30:00,15.05,15.05,15.0,15.02,57000.0,10.9489,10.9489,10.9126,10.9271,57000.0
2013-01-24 11:00:00,15.03,15.05,15.01,15.05,30400.0,10.9344,10.9489,10.9198,10.9489,30400.0
2013-01-24 11:30:00,15.05,15.05,15.01,15.04,20200.0,10.9489,10.9489,10.9198,10.9417,20200.0
2013-01-24 12:00:00,15.04,15.05,15.01,15.02,17100.0,10.9417,10.9489,10.9198,10.9271,17100.0
2013-01-24 12:30:00,15.02,15.03,14.97,14.97,29700.0,10.9271,10.9344,10.8907,10.8907,29700.0
2013-01-24 13:00:00,14.97,14.98,14.93,14.93,17400.0,10.8907,10.898,10.8616,10.8616,17400.0
2013-01-24 13:30:00,14.93,14.95,14.91,14.95,21400.0,10.8616,10.8762,10.8471,10.8762,21400.0
2013-01-24 14:00:00,14.95,14.98,14.94,14.97,32600.0,10.8762,10.898,10.8689,10.8907,32600.0
2013-01-24 14:30:00,14.98,15.06,14.98,15.05,36700.0,10.898,10.9562,10.898,10.9489,36700.0
2013-01-24 15:00:00,15.06,15.09,15.05,15.07,31400.0,10.9562,10.978,10.9489,10.9635,31400.0
2013-01-24 15:30:00,15.07,15.12,15.06,15.08,193300.0,10.9635,10.9999,10.9562,10.9708,193300.0
2013-01-25 09:30:00,15.09,15.23,15.01,15.18,46000.0,10.978,11.0799,10.9198,11.0435,46000.0
2013-01-25 10:00:00,15.19,15.27,15.13,15.15,65200.0,11.0508,11.109,11.0071,11.0217,65200.0
2013-01-25 10:30:00,15.15,15.18,15.1,15.12,47000.0,11.0217,11.0435,10.9853,10.9999,47000.0
2013-01-25 11:00:00,15.12,15.2,15.11,15.18,37300.0,10.9999,11.0581,10.9926,11.0435,37300.0
2013-01-25 11:30:00,15.19,15.22,15.16,15.2,48900.0,11.0508,11.0726,11.029,11.0581,48900.0
2013-01-25 12:00:00,15.2,15.24,15.18,15.18,25900.0,11.0581,11.0872,11.0435,11.0435,25900.0
2013-01-25 12:30:00,15.18,15.19,15.15,15.17,21600.0,11.0435,11.0508,11.0217,11.0362,21600.0
2013-01-25 13:00:00,15.18,15.18,15.14,15.16,23100.0,11.0435,11.0435,11.0144,11.029,23100.0
2013-01-25 13:30:00,15.16,15.19,15.15,15.16,30300.0,11.029,11.0508,11.0217,11.029,30300.0
2013-01-25 14:00:00,15.17,15.18,15.15,15.18,17800.0,11.0362,11.0435,11.0217,11.0435,17800.0
2013-01-25 14:30:00,15.17,15.18,15.15,15.17,34000.0,11.0362,11.0435,11.0217,11.0362,34000.0
2013-01-25 15:00:00,15.17,15.18,15.17,15.17,30800.0,11.0362,11.0435,11.0362,11.0362,30800.0
2013-01-25 15:30:00,15.17,15.18,15.13,15.18,124800.0,11.0362,11.0435,11.0071,11.0435,124800.0
2013-01-28 09:30:00,15.24,15.32,15.21,15.32,38600.0,11.0872,11.1454,11.0653,11.1454,38600.0
2013-01-28 10:00:00,15.31,15.31,15.22,15.22,78200.0,11.1381,11.1381,11.0726,11.0726,78200.0
2013-01-28 10:30:00,15.22,15.24,15.22,15.23,23500.0,11.0726,11.0872,11.0726,11.0799,23500.0
2013-01-28 11:00:00,15.23,15.25,15.22,15.23,50400.0,11.0799,11.0944,11.0726,11.0799,50400.0
2013-01-28 11:30:00,15.24,15.25,15.21,15.22,47300.0,11.0872,11.0944,11.0653,11.0726,47300.0
2013-01-28 12:00:00,15.23,15.31,15.22,15.28,25700.0,11.0799,11.1381,11.0726,11.1163,25700.0
2013-01-28 12:30:00,15.28,15.3,15.27,15.29,11400.0,11.1163,11.1308,11.109,11.1235,11400.0
2013-01-28 13:00:00,15.29,15.3,15.27,15.28,17300.0,11.1235,11.1308,11.109,11.1163,17300.0
2013-01-28 13:30:00,15.28,15.29,15.27,15.29,26600.0,11.1163,11.1235,11.109,11.1235,26600.0
2013-01-28 14:00:00,15.29,15.32,15.29,15.32,50600.0,11.1235,11.1454,11.1235,11.1454,50600.0
2013-01-28 14:30:00,15.32,15.4,15.31,15.38,81500.0,11.1454,11.2036,11.1381,11.189,81500.0
2013-01-28 15:00:00,15.38,15.46,15.38,15.43,76700.0,11.189,11.2472,11.189,11.2254,76700.0
2013-01-28 15:30:00,15.44,15.44,15.38,15.44,347700.0,11.2327,11.2327,11.189,11.2327,347700.0
2013-01-29 09:30:00,15.38,15.52,15.36,15.45,54600.0,11.189,11.2909,11.1745,11.2399,54600.0
2013-01-29 10:00:00,15.43,15.51,15.43,15.5,96800.0,11.2254,11.2836,11.2254,11.2763,96800.0
2013-01-29 10:30:00,15.5,15.51,15.45,15.5,55800.0,11.2763,11.2836,11.2399,11.2763,55800.0
2013-01-29 11:00:00,15.49,15.5,15.47,15.49,26500.0,11.269,11.2763,11.2545,11.269,26500.0
2013-01-29 11:30:00,15.49,15.5,15.45,15.45,30900.0,11.269,11.2763,11.2399,11.2399,30900.0
2013-01-29 12:00:00,15.46,15.47,15.44,15.46,23100.0,11.2472,11.2545,11.2327,11.2472,23100.0
2013-01-29 12:30:00,15.46,15.49,15.45,15.49,21800.0,11.2472,11.269,11.2399,11.269,21800.0
2013-01-29 13:00:00,15.48,15.48,15.45,15.45,12000.0,11.2618,11.2618,11.2399,11.2399,12000.0
2013-01-29 13:30:00,15.45,15.46,15.43,15.45,27900.0,11.2399,11.2472,11.2254,11.2399,27900.0
2013-01-29 14:00:00,15.45,15.47,15.44,15.45,32300.0,11.2399,11.2545,11.2327,11.2399,32300.0
2013-01-29 14:30:00,15.45,15.47,15.43,15.46,121700.0,11.2399,11.2545,11.2254,11.2472,121700.0
2013-01-29 15:00:00,15.46,15.47,15.44,15.46,54000.0,11.2472,11.2545,11.2327,11.2472,54000.0
2013-01-29 15:30:00,15.46,15.55,15.46,15.54,257500.0,11.2472,11.3127,11.2472,11.3054,257500.0
2013-01-30 09:30:00,15.49,15.54,15.47,15.5,36600.0,11.269,11.3054,11.2545,11.2763,36600.0
2013-01-30 10:00:00,15.49,15.52,15.44,15.47,100000.0,11.269,11.2909,11.2327,11.2545,100000.0
2013-01-30 10:30:00,15.47,15.49,15.45,15.48,187300.0,11.2545,11.269,11.2399,11.2618,187300.0
2013-01-30 11:00:00,15.47,15.49,15.45,15.49,151200.0,11.2545,11.269,11.2399,11.269,151200.0
2013-01-30 11:30:00,15.48,15.52,15.48,15.5,27400.0,11.2618,11.2909,11.2618,11.2763,27400.0
2013-01-30 12:00:00,15.49,15.51,15.49,15.51,28800.0,11.269,11.2836,11.269,11.2836,28800.0
2013-01-30 12:30:00,15.5,15.52,15.49,15.52,72700.0,11.2763,11.2909,11.269,11.2909,72700.0
2013-01-30 13:00:00,15.52,15.54,15.5,15.54,78600.0,11.2909,11.3054,11.2763,11.3054,78600.0
2013-01-30 13:30:00,15.53,15.53,15.49,15.5,95500.0,11.2981,11.2981,11.269,11.2763,95500.0
2013-01-30 14:00:00,15.49,15.51,15.47,15.5,27900.0,11.269,11.2836,11.2545,11.2763,27900.0
2013-01-30 14:30:00,15.51,15.51,15.47,15.51,69100.0,11.2836,11.2836,11.2545,11.2836,69100.0
2013-01-30 15:00:00,15.51,15.51,15.49,15.51,107700.0,11.2836,11.2836,11.269,11.2836,107700.0
2013-01-30 15:30:00,15.51,15.53,15.47,15.5,729200.0,11.2836,11.2981,11.2545,11.2763,729200.0
2013-01-31 09:30:00,15.46,15.53,15.44,15.51,76300.0,11.2472,11.2981,11.2327,11.2836,76300.0
2013-01-31 10:00:00,15.51,15.53,15.5,15.51,54300.0,11.2836,11.2981,11.2763,11.2836,54300.0
2013-01-31 10:30:00,15.51,15.53,15.5,15.51,103400.0,11.2836,11.2981,11.2763,11.2836,103400.0
2013-01-31 11:00:00,15.51,15.51,15.5,15.51,27800.0,11.2836,11.2836,11.2763,11.2836,27800.0
2013-01-31 11:30:00,15.5,15.52,15.5,15.5,43100.0,11.2763,11.2909,11.2763,11.2763,43100.0
2013-01-31 12:00:00,15.5,15.52,15.5,15.51,19800.0,11.2763,11.2909,11.2763,11.2836,19800.0
2013-01-31 12:30:00,15.5,15.52,15.5,15.51,8000.0,11.2763,11.2909,11.2763,11.2836,8000.0
2013-01-31 13:00:00,15.51,15.51,15.5,15.5,9900.0,11.2836,11.2836,11.2763,11.2763,9900.0
2013-01-31 13:30:00,15.51,15.51,15.5,15.51,39300.0,11.2836,11.2836,11.2763,11.2836,39300.0
2013-01-31 14:00:00,15.5,15.53,15.5,15.51,38100.0,11.2763,11.2981,11.2763,11.2836,38100.0
2013-01-31 14:30:00,15.52,15.52,15.51,15.52,40400.0,11.2909,11.2909,11.2836,11.2909,40400.0
2013-01-31 15:00:00,15.51,15.53,15.5,15.51,96000.0,11.2836,11.2981,11.2763,11.2836,96000.0
2013-01-31 15:30:00,15.51,15.73,15.51,15.67,335500.0,11.2836,11.4436,11.2836,11.4,335500.0
2013-02-01 09:30:00,15.7,15.75,15.67,15.69,76600.0,11.4218,11.4582,11.4,11.4145,76600.0
2013-02-01 10:00:00,15.69,15.73,15.64,15.66,81000.0,11.4145,11.4436,11.3782,11.3927,81000.0
2013-02-01 10:30:00,15.65,15.68,15.63,15.68,63100.0,11.3854,11.4073,11.3709,11.4073,63100.0
2013-02-01 11:00:00,15.69,15.74,15.69,15.71,101000.0,11.4145,11.4509,11.4145,11.4291,101000.0
2013-02-01 11:30:00,15.71,15.75,15.68,15.73,60100.0,11.4291,11.4582,11.4073,11.4436,60100.0
2013-02-01 12:00:00,15.73,15.76,15.72,15.74,45600.0,11.4436,11.4655,11.4364,11.4509,45600.0
2013-02-01 12:30:00,15.75,15.76,15.72,15.76,31100.0,11.4582,11.4655,11.4364,11.4655,31100.0
2013-02-01 13:00:00,15.76,15.79,15.75,15.76,25400.0,11.4655,11.4873,11.4582,11.4655,25400.0
2013-02-01 13:30:00,15.76,15.79,15.75,15.79,31200.0,11.4655,11.4873,11.4582,11.4873,31200.0
2013-02-01 14:00:00,15.78,15.79,15.74,15.75,50900.0,11.48,11.4873,11.4509,11.4582,50900.0
2013-02-01 14:30:00,15.75,15.75,15.73,15.75,40200.0,11.4582,11.4582,11.4436,11.4582,40200.0
2013-02-01 15:00:00,15.75,15.81,15.75,15.79,75400.0,11.4582,11.5018,11.4582,11.4873,75400.0
2013-02-01 15:30:00,15.79,15.93,15.74,15.75,390700.0,11.4873,11.5891,11.4509,11.4582,390700.0
2013-02-04 09:30:00,15.61,15.76,15.58,15.74,36800.0,11.3563,11.4655,11.3345,11.4509,36800.0
2013-02-04 10:00:00,15.74,15.75,15.69,15.72,53500.0,11.4509,11.4582,11.4145,11.4364,53500.0
2013-02-04 10:30:00,15.73,15.78,15.71,15.77,71700.0,11.4436,11.48,11.4291,11.4727,71700.0
2013-02-04 11:00:00,15.77,15.82,15.74,15.77,32200.0,11.4727,11.5091,11.4509,11.4727,32200.0
2013-02-04 11:30:00,15.78,15.79,15.74,15.75,31200.0,11.48,11.4873,11.4509,11.4582,31200.0
2013-02-04 12:00:00,15.75,15.79,15.73,15.79,187500.0,11.4582,11.4873,11.4436,11.4873,187500.0
2013-02-04 12:30:00,15.77,15.78,15.74,15.76,179300.0,11.4727,11.48,11.4509,11.4655,179300.0
2013-02-04 13:00:00,15.75,15.77,15.74,15.76,48600.0,11.4582,11.4727,11.4509,11.4655,48600.0
2013-02-04 13:30:00,15.76,15.79,15.73,15.77,83500.0,11.4655,11.4873,11.4436,11.4727,83500.0
2013-02-04 14:00:00,15.77,15.78,15.75,15.78,157500.0,11.4727,11.48,11.4582,11.48,157500.0
2013-02-04 14:30:00,15.77,15.78,15.74,15.76,30200.0,11.4727,11.48,11.4509,11.4655,30200.0
2013-02-04 15:00:00,15.76,15.76,15.74,15.75,72800.0,11.4655,11.4655,11.4509,11.4582,72800.0
2013-02-04 15:30:00,15.75,15.78,15.73,15.76,503200.0,11.4582,11.48,11.4436,11.4655,503200.0
2013-02-05 09:30:00,15.82,15.86,15.73,15.79,75300.0,11.5091,11.5382,11.4436,11.4873,75300.0
2013-02-05 10:00:00,15.79,15.86,15.79,15.85,246400.0,11.4873,11.5382,11.4873,11.5309,246400.0
2013-02-05 10:30:00,15.85,15.99,15.84,15.94,54000.0,11.5309,11.6328,11.5237,11.5964,54000.0
2013-02-05 11:00:00,15.94,15.95,15.88,15.89,27900.0,11.5964,11.6037,11.5528,11.56,27900.0
2013-02-05 11:30:00,15.9,15.9,15.82,15.85,25300.0,11.5673,11.5673,11.5091,11.5309,25300.0
2013-02-05 12:00:00,15.84,15.91,15.83,15.91,38000.0,11.5237,11.5746,11.5164,11.5746,38000.0
2013-02-05 12:30:00,15.91,15.91,15.89,15.91,20400.0,11.5746,11.5746,11.56,11.5746,20400.0
2013-02-05 13:00:00,15.91,15.93,15.89,15.93,36400.0,11.5746,11.5891,11.56,11.5891,36400.0
2013-02-05 13:30:00,15.93,15.98,15.92,15.94,98100.0,11.5891,11.6255,11.5819,11.5964,98100.0
2013-02-05 14:00:00,15.94,15.95,15.93,15.93,25900.0,11.5964,11.6037,11.5891,11.5891,25900.0
2013-02-05 14:30:00,15.93,15.96,15.93,15.95,51500.0,11.5891,11.611,11.5891,11.6037,51500.0
2013-02-05 15:00:00,15.94,15.96,15.93,15.96,247700.0,11.5964,11.611,11.5891,11.611,247700.0
2013-02-05 15:30:00,15.96,16.0,15.9,15.9,115500.0,11.611,11.6401,11.5673,11.5673,115500.0
2013-02-06 09:30:00,15.79,15.92,15.78,15.89,63700.0,11.4873,11.5819,11.48,11.56,63700.0
2013-02-06 10:00:00,15.89,15.99,15.85,15.93,72000.0,11.56,11.6328,11.5309,11.5891,72000.0
2013-02-06 10:30:00,15.94,15.97,15.91,15.94,43600.0,11.5964,11.6182,11.5746,11.5964,43600.0
2013-02-06 11:00:00,15.94,16.0,15.93,15.99,50400.0,11.5964,11.6401,11.5891,11.6328,50400.0
2013-02-06 11:30:00,15.99,16.0,15.9,15.99,51100.0,11.6328,11.6401,11.5673,11.6328,51100.0
2013-02-06 12:00:00,15.99,16.0,15.93,15.93,41900.0,11.6328,11.6401,11.5891,11.5891,41900.0
2013-02-06 12:30:00,15.93,15.97,15.91,15.92,30800.0,11.5891,11.6182,11.5746,11.5819,30800.0
2013-02-06 13:00:00,15.92,15.94,15.88,15.89,28600.0,11.5819,11.5964,11.5528,11.56,28600.0
2013-02-06 13:30:00,15.88,15.89,15.86,15.88,29700.0,11.5528,11.56,11.5382,11.5528,29700.0
2013-02-06 14:00:00,15.88,15.91,15.86,15.91,33200.0,11.5528,11.5746,11.5382,11.5746,33200.0
2013-02-06 14:30:00,15.9,16.0,15.9,15.98,67200.0,11.5673,11.6401,11.5673,11.6255,67200.0
2013-02-06 15:00:00,15.98,16.01,15.96,16.01,81900.0,11.6255,11.6473,11.611,11.6473,81900.0
2013-02-06 15:30:00,16.0,16.0,15.97,15.98,179400.0,11.6401,11.6401,11.6182,11.6255,179400.0
2013-02-07 09:30:00,15.93,15.93,15.76,15.83,54500.0,11.5891,11.5891,11.4655,11.5164,54500.0
2013-02-07 10:00:00,15.82,15.86,15.79,15.83,60900.0,11.5091,11.5382,11.4873,11.5164,60900.0
2013-02-07 10:30:00,15.82,15.86,15.8,15.85,46900.0,11.5091,11.5382,11.4946,11.5309,46900.0
2013-02-07 11:00:00,15.85,15.88,15.83,15.88,31000.0,11.5309,11.5528,11.5164,11.5528,31000.0
2013-02-07 11:30:00,15.87,15.87,15.83,15.85,43200.0,11.5455,11.5455,11.5164,11.5309,43200.0
2013-02-07 12:00:00,15.85,15.87,15.84,15.87,20300.0,11.5309,11.5455,11.5237,11.5455,20300.0
2013-02-07 12:30:00,15.85,15.89,15.84,15.86,14800.0,11.5309,11.56,11.5237,11.5382,14800.0
2013-02-07 13:00:00,15.85,15.9,15.84,15.9,18800.0,11.5309,11.5673,11.5237,11.5673,18800.0
2013-02-07 13:30:00,15.89,15.9,15.87,15.88,14300.0,11.56,11.5673,11.5455,11.5528,14300.0
2013-02-07 14:00:00,15.89,15.89,15.85,15.88,27500.0,11.56,11.56,11.5309,11.5528,27500.0
2013-02-07 14:30:00,15.87,15.93,15.87,15.93,37000.0,11.5455,11.5891,11.5455,11.5891,37000.0
2013-02-07 15:00:00,15.92,15.93,15.88,15.91,35700.0,11.5819,11.5891,11.5528,11.5746,35700.0
2013-02-07 15:30:00,15.91,15.94,15.88,15.88,94900.0,11.5746,11.5964,11.5528,11.5528,94900.0
2013-02-08 09:30:00,15.9,15.98,15.86,15.96,30500.0,11.5673,11.6255,11.5382,11.611,30500.0
2013-02-08 10:00:00,15.96,16.04,15.96,16.0,16900.0,11.611,11.6692,11.611,11.6401,16900.0
2013-02-08 10:30:00,16.0,16.02,15.97,16.02,23600.0,11.6401,11.6546,11.6182,11.6546,23600.0
2013-02-08 11:00:00,16.0,16.0,15.98,16.0,22800.0,11.6401,11.6401,11.6255,11.6401,22800.0
2013-02-08 11:30:00,15.99,16.03,15.99,16.03,15400.0,11.6328,11.6619,11.6328,11.6619,15400.0
2013-02-08 12:00:00,16.02,16.04,15.98,15.99,37400.0,11.6546,11.6692,11.6255,11.6328,37400.0
2013-02-08 12:30:00,15.99,15.99,15.95,15.96,7600.0,11.6328,11.6328,11.6037,11.611,7600.0
2013-02-08 13:00:00,15.97,16.01,15.95,16.0,23300.0,11.6182,11.6473,11.6037,11.6401,23300.0
2013-02-08 13:30:00,16.0,16.02,15.99,16.01,16400.0,11.6401,11.6546,11.6328,11.6473,16400.0
2013-02-08 14:00:00,16.02,16.02,15.99,16.0,16200.0,11.6546,11.6546,11.6328,11.6401,16200.0
2013-02-08 14:30:00,16.0,16.01,15.99,16.0,14300.0,11.6401,11.6473,11.6328,11.6401,14300.0
2013-02-08 15:00:00,16.01,16.01,16.0,16.01,12900.0,11.6473,11.6473,11.6401,11.6473,12900.0
2013-02-08 15:30:00,16.0,16.01,15.98,16.01,55600.0,11.6401,11.6473,11.6255,11.6473,55600.0
2013-02-11 09:30:00,15.98,16.0,15.92,15.95,17000.0,11.6255,11.6401,11.5819,11.6037,17000.0
2013-02-11 10:00:00,15.94,15.96,15.91,15.91,25900.0,11.5964,11.611,11.5746,11.5746,25900.0
2013-02-11 10:30:00,15.91,16.0,15.89,15.97,30300.0,11.5746,11.6401,11.56,11.6182,30300.0
2013-02-11 11:00:00,15.98,16.0,15.97,15.98,17500.0,11.6255,11.6401,11.6182,11.6255,17500.0
2013-02-11 11:30:00,15.98,16.0,15.93,16.0,23200.0,11.6255,11.6401,11.5891,11.6401,23200.0
2013-02-11 12:00:00,16.0,16.01,15.96,16.01,20200.0,11.6401,11.6473,11.611,11.6473,20200.0
2013-02-11 12:30:00,16.01,16.01,15.97,15.99,18300.0,11.6473,11.6473,11.6182,11.6328,18300.0
2013-02-11 13:00:00,15.99,16.0,15.96,15.97,14100.0,11.6328,11.6401,11.611,11.6182,14100.0
2013-02-11 13:30:00,15.97,15.98,15.94,15.95,18500.0,11.6182,11.6255,11.5964,11.6037,18500.0
2013-02-11 14:00:00,15.95,15.98,15.94,15.98,16500.0,11.6037,11.6255,11.5964,11.6255,16500.0
2013-02-11 14:30:00,15.98,15.98,15.96,15.98,62300.0,11.6255,11.6255,11.611,11.6255,62300.0
2013-02-11 15:00:00,15.98,16.02,15.98,16.01,91900.0,11.6255,11.6546,11.6255,11.6473,91900.0
2013-02-11 15:30:00,16.0,16.05,16.0,16.04,298400.0,11.6401,11.6764,11.6401,11.6692,298400.0
2013-02-12 09:30:00,16.03,16.18,16.03,16.18,40500.0,11.6619,11.771,11.6619,11.771,40500.0
2013-02-12 10:00:00,16.17,16.2,16.15,16.2,22200.0,11.7637,11.7856,11.7492,11.7856,22200.0
2013-02-12 10:30:00,16.2,16.22,16.17,16.22,20900.0,11.7856,11.8001,11.7637,11.8001,20900.0
2013-02-12 11:00:00,16.22,16.23,16.2,16.22,27500.0,11.8001,11.8074,11.7856,11.8001,27500.0
2013-02-12 11:30:00,16.22,16.23,16.21,16.21,16000.0,11.8001,11.8074,11.7928,11.7928,16000.0
2013-02-12 12:00:00,16.22,16.22,16.2,16.21,16700.0,11.8001,11.8001,11.7856,11.7928,16700.0
2013-02-12 12:30:00,16.21,16.22,16.2,16.22,20600.0,11.7928,11.8001,11.7856,11.8001,20600.0
2013-02-12 13:00:00,16.22,16.23,16.2,16.22,17300.0,11.8001,11.8074,11.7856,11.8001,17300.0
2013-02-12 13:30:00,16.22,16.23,16.21,16.23,24300.0,11.8001,11.8074,11.7928,11.8074,24300.0
2013-02-12 14:00:00,16.23,16.23,16.21,16.21,19500.0,11.8074,11.8074,11.7928,11.7928,19500.0
2013-02-12 14:30:00,16.21,16.24,16.21,16.24,37100.0,11.7928,11.8147,11.7928,11.8147,37100.0
2013-02-12 15:00:00,16.24,16.27,16.23,16.24,52000.0,11.8147,11.8365,11.8074,11.8147,52000.0
2013-02-12 15:30:00,16.25,16.27,16.24,16.26,178900.0,11.8219,11.8365,11.8147,11.8292,178900.0
2013-02-13 09:30:00,16.24,16.3,16.2,16.29,23600.0,11.8147,11.8583,11.7856,11.851,23600.0
2013-02-13 10:00:00,16.28,16.3,16.27,16.3,16200.0,11.8438,11.8583,11.8365,11.8583,16200.0
2013-02-13 10:30:00,16.3,16.33,16.28,16.31,106300.0,11.8583,11.8801,11.8438,11.8656,106300.0
2013-02-13 11:00:00,16.31,16.35,16.28,16.3,87700.0,11.8656,11.8947,11.8438,11.8583,87700.0
2013-02-13 11:30:00,16.3,16.32,16.27,16.32,64300.0,11.8583,11.8729,11.8365,11.8729,64300.0
2013-02-13 12:00:00,16.32,16.36,16.32,16.36,45700.0,11.8729,11.902,11.8729,11.902,45700.0
2013-02-13 12:30:00,16.36,16.42,16.35,16.41,102300.0,11.902,11.9456,11.8947,11.9383,102300.0
2013-02-13 13:00:00,16.41,16.42,16.4,16.41,26100.0,11.9383,11.9456,11.9311,11.9383,26100.0
2013-02-13 13:30:00,16.41,16.42,16.41,16.41,22100.0,11.9383,11.9456,11.9383,11.9383,22100.0
2013-02-13 14:00:00,16.42,16.43,16.36,16.37,38500.0,11.9456,11.9529,11.902,11.9092,38500.0
2013-02-13 14:30:00,16.37,16.37,16.3,16.3,44000.0,11.9092,11.9092,11.8583,11.8583,44000.0
2013-02-13 15:00:00,16.3,16.38,16.29,16.35,144800.0,11.8583,11.9165,11.851,11.8947,144800.0
2013-02-13 15:30:00,16.34,16.39,16.33,16.36,335800.0,11.8874,11.9238,11.8801,11.902,335800.0
2013-02-14 09:30:00,16.32,16.35,16.28,16.32,76600.0,11.8729,11.8947,11.8438,11.8729,76600.0
2013-02-14 10:00:00,16.32,16.36,16.31,16.33,140300.0,11.8729,11.902,11.8656,11.8801,140300.0
2013-02-14 10:30:00,16.34,16.43,16.33,16.4,23400.0,11.8874,11.9529,11.8801,11.9311,23400.0
2013-02-14 11:00:00,16.4,16.44,16.38,16.38,42500.0,11.9311,11.9602,11.9165,11.9165,42500.0
2013-02-14 11:30:00,16.38,16.41,16.37,16.39,25100.0,11.9165,11.9383,11.9092,11.9238,25100.0
2013-02-14 12:00:00,16.4,16.51,16.4,16.51,41400.0,11.9311,12.0111,11.9311,12.0111,41400.0
2013-02-14 12:30:00,16.51,16.53,16.43,16.45,54400.0,12.0111,12.0256,11.9529,11.9674,54400.0
2013-02-14 13:00:00,16.44,16.45,16.42,16.43,16500.0,11.9602,11.9674,11.9456,11.9529,16500.0
2013-02-14 13:30:00,16.43,16.46,16.43,16.46,19200.0,11.9529,11.9747,11.9529,11.9747,19200.0
2013-02-14 14:00:00,16.46,16.48,16.45,16.47,27000.0,11.9747,11.9893,11.9674,11.982,27000.0
2013-02-14 14:30:00,16.47,16.47,16.46,16.47,26900.0,11.982,11.982,11.9747,11.982,26900.0
2013-02-14 15:00:00,16.46,16.48,16.44,16.45,47100.0,11.9747,11.9893,11.9602,11.9674,47100.0
2013-02-14 15:30:00,16.45,16.49,16.44,16.46,118700.0,11.9674,11.9965,11.9602,11.9747,118700.0
2013-02-15 09:30:00,16.52,16.52,16.32,16.38,94700.0,12.0184,12.0184,11.8729,11.9165,94700.0
2013-02-15 10:00:00,16.38,16.39,16.36,16.36,21300.0,11.9165,11.9238,11.902,11.902,21300.0
2013-02-15 10:30:00,16.37,16.38,16.33,16.36,24100.0,11.9092,11.9165,11.8801,11.902,24100.0
2013-02-15 11:00:00,16.35,16.37,16.34,16.34,15500.0,11.8947,11.9092,11.8874,11.8874,15500.0
2013-02-15 11:30:00,16.33,16.4,16.32,16.4,31300.0,11.8801,11.9311,11.8729,11.9311,31300.0
2013-02-15 12:00:00,16.4,16.4,16.35,16.35,17000.0,11.9311,11.9311,11.8947,11.8947,17000.0
2013-02-15 12:30:00,16.35,16.35,16.33,16.33,9800.0,11.8947,11.8947,11.8801,11.8801,9800.0
2013-02-15 13:00:00,16.34,16.4,16.33,16.37,23100.0,11.8874,11.9311,11.8801,11.9092,23100.0
2013-02-15 13:30:00,16.37,16.4,16.37,16.4,9500.0,11.9092,11.9311,11.9092,11.9311,9500.0
2013-02-15 14:00:00,16.39,16.39,16.33,16.33,15800.0,11.9238,11.9238,11.8801,11.8801,15800.0
2013-02-15 14:30:00,16.33,16.34,16.28,16.31,29800.0,11.8801,11.8874,11.8438,11.8656,29800.0
2013-02-15 15:00:00,16.31,16.45,16.3,16.44,84400.0,11.8656,11.9674,11.8583,11.9602,84400.0
2013-02-15 15:30:00,16.44,16.59,16.38,16.58,405500.0,11.9602,12.0693,11.9165,12.062,405500.0
2013-02-19 09:30:00,16.57,16.68,16.54,16.62,90800.0,12.0547,12.1348,12.0329,12.0911,90800.0
2013-02-19 10:00:00,16.62,16.62,16.53,16.53,25600.0,12.0911,12.0911,12.0256,12.0256,25600.0
2013-02-19 10:30:00,16.54,16.54,16.5,16.51,39300.0,12.0329,12.0329,12.0038,12.0111,39300.0
2013-02-19 11:00:00,16.5,16.5,16.46,16.48,28900.0,12.0038,12.0038,11.9747,11.9893,28900.0
2013-02-19 11:30:00,16.48,16.49,16.44,16.45,29900.0,11.9893,11.9965,11.9602,11.9674,29900.0
2013-02-19 12:00:00,16.45,16.46,16.4,16.45,28100.0,11.9674,11.9747,11.9311,11.9674,28100.0
2013-02-19 12:30:00,16.45,16.48,16.43,16.48,17300.0,11.9674,11.9893,11.9529,11.9893,17300.0
2013-02-19 13:00:00,16.48,16.49,16.46,16.46,8700.0,11.9893,11.9965,11.9747,11.9747,8700.0
2013-02-19 13:30:00,16.46,16.47,16.43,16.43,151700.0,11.9747,11.982,11.9529,11.9529,151700.0
2013-02-19 14:00:00,16.43,16.44,16.43,16.44,22100.0,11.9529,11.9602,11.9529,11.9602,22100.0
2013-02-19 14:30:00,16.44,16.44,16.33,16.33,213500.0,11.9602,11.9602,11.8801,11.8801,213500.0
2013-02-19 15:00:00,16.33,16.34,16.24,16.26,135500.0,11.8801,11.8874,11.8147,11.8292,135500.0
2013-02-19 15:30:00,16.27,16.34,16.27,16.33,242200.0,11.8365,11.8874,11.8365,11.8801,242200.0
2013-02-20 09:30:00,16.35,16.44,16.31,16.36,24500.0,11.8947,11.9602,11.8656,11.902,24500.0
2013-02-20 10:00:00,16.37,16.37,16.34,16.36,49900.0,11.9092,11.9092,11.8874,11.902,49900.0
2013-02-20 10:30:00,16.35,16.37,16.33,16.35,35300.0,11.8947,11.9092,11.8801,11.8947,35300.0
2013-02-20 11:00:00,16.34,16.35,16.33,16.34,20600.0,11.8874,11.8947,11.8801,11.8874,20600.0
2013-02-20 11:30:00,16.34,16.35,16.32,16.34,26100.0,11.8874,11.8947,11.8729,11.8874,26100.0
2013-02-20 12:00:00,16.34,16.35,16.31,16.33,29100.0,11.8874,11.8947,11.8656,11.8801,29100.0
2013-02-20 12:30:00,16.33,16.34,16.29,16.3,39200.0,11.8801,11.8874,11.851,11.8583,39200.0
2013-02-20 13:00:00,16.29,16.31,16.28,16.28,41100.0,11.851,11.8656,11.8438,11.8438,41100.0
2013-02-20 13:30:00,16.29,16.43,16.28,16.43,667900.0,11.851,11.9529,11.8438,11.9529,667900.0
2013-02-20 14:00:00,16.43,16.43,16.28,16.28,92800.0,11.9529,11.9529,11.8438,11.8438,92800.0
2013-02-20 14:30:00,16.29,16.29,16.16,16.18,145200.0,11.851,11.851,11.7565,11.771,145200.0
2013-02-20 15:00:00,16.18,16.18,16.1,16.14,87200.0,11.771,11.771,11.7128,11.7419,87200.0
2013-02-20 15:30:00,16.14,16.15,16.05,16.09,197600.0,11.7419,11.7492,11.6764,11.7055,197600.0
2013-02-21 09:30:00,16.18,16.21,15.75,15.86,86800.0,11.771,11.7928,11.4582,11.5382,86800.0
2013-02-21 10:00:00,15.87,16.03,15.83,16.03,219300.0,11.5455,11.6619,11.5164,11.6619,219300.0
2013-02-21 10:30:00,16.03,16.03,15.86,15.87,317700.0,11.6619,11.6619,11.5382,11.5455,317700.0
2013-02-21 11:00:00,15.87,15.87,15.77,15.78,93600.0,11.5455,11.5455,11.4727,11.48,93600.0
2013-02-21 11:30:00,15.78,15.83,15.76,15.82,57900.0,11.48,11.5164,11.4655,11.5091,57900.0
2013-02-21 12:00:00,15.82,15.82,15.76,15.78,40200.0,11.5091,11.5091,11.4655,11.48,40200.0
2013-02-21 12:30:00,15.77,15.77,15.68,15.7,97700.0,11.4727,11.4727,11.4073,11.4218,97700.0
2013-02-21 13:00:00,15.7,15.71,15.65,15.67,51300.0,11.4218,11.4291,11.3854,11.4,51300.0
2013-02-21 13:30:00,15.67,15.76,15.65,15.68,142200.0,11.4,11.4655,11.3854,11.4073,142200.0
2013-02-21 14:00:00,15.68,15.69,15.64,15.66,59500.0,11.4073,11.4145,11.3782,11.3927,59500.0
2013-02-21 14:30:00,15.67,15.68,15.62,15.67,118700.0,11.4,11.4073,11.3636,11.4,118700.0
2013-02-21 15:00:00,15.68,15.78,15.65,15.73,109700.0,11.4073,11.48,11.3854,11.4436,109700.0
2013-02-21 15:30:00,15.73,15.8,15.59,15.61,638000.0,11.4436,11.4946,11.3418,11.3563,638000.0
2013-02-22 09:30:00,15.74,15.88,15.68,15.74,96400.0,11.4509,11.5528,11.4073,11.4509,96400.0
2013-02-22 10:00:00,15.75,15.79,15.74,15.79,181000.0,11.4582,11.4873,11.4509,11.4873,181000.0
2013-02-22 10:30:00,15.79,15.86,15.79,15.84,40900.0,11.4873,11.5382,11.4873,11.5237,40900.0
2013-02-22 11:00:00,15.84,15.87,15.79,15.81,28600.0,11.5237,11.5455,11.4873,11.5018,28600.0
2013-02-22 11:30:00,15.81,15.92,15.81,15.92,19800.0,11.5018,11.5819,11.5018,11.5819,19800.0
2013-02-22 12:00:00,15.92,15.94,15.92,15.94,10600.0,11.5819,11.5964,11.5819,11.5964,10600.0
2013-02-22 12:30:00,15.93,15.95,15.89,15.95,59500.0,11.5891,11.6037,11.56,11.6037,59500.0
2013-02-22 13:00:00,15.94,15.95,15.94,15.95,9300.0,11.5964,11.6037,11.5964,11.6037,9300.0
2013-02-22 13:30:00,15.95,15.97,15.92,15.93,175200.0,11.6037,11.6182,11.5819,11.5891,175200.0
2013-02-22 14:00:00,15.93,15.95,15.92,15.95,19300.0,11.5891,11.6037,11.5819,11.6037,19300.0
2013-02-22 14:30:00,15.95,16.02,15.95,15.97,31900.0,11.6037,11.6546,11.6037,11.6182,31900.0
2013-02-22 15:00:00,15.97,16.0,15.95,16.0,48300.0,11.6182,11.6401,11.6037,11.6401,48300.0
2013-02-22 15:30:00,16.0,16.0,15.96,15.97,104200.0,11.6401,11.6401,11.611,11.6182,104200.0
2013-02-25 09:30:00,16.09,16.09,15.92,15.94,43500.0,11.7055,11.7055,11.5819,11.5964,43500.0
2013-02-25 10:00:00,15.95,15.97,15.74,15.75,43000.0,11.6037,11.6182,11.4509,11.4582,43000.0
2013-02-25 10:30:00,15.75,15.82,15.72,15.73,53500.0,11.4582,11.5091,11.4364,11.4436,53500.0
2013-02-25 11:00:00,15.73,15.74,15.67,15.69,76200.0,11.4436,11.4509,11.4,11.4145,76200.0
2013-02-25 11:30:00,15.69,15.69,15.57,15.63,68600.0,11.4145,11.4145,11.3272,11.3709,68600.0
2013-02-25 12:00:00,15.65,15.66,15.59,15.59,28900.0,11.3854,11.3927,11.3418,11.3418,28900.0
2013-02-25 12:30:00,15.6,15.61,15.56,15.56,61500.0,11.3491,11.3563,11.32,11.32,61500.0
2013-02-25 13:00:00,15.57,15.59,15.56,15.58,98500.0,11.3272,11.3418,11.32,11.3345,98500.0
2013-02-25 13:30:00,15.58,15.6,15.55,15.6,102800.0,11.3345,11.3491,11.3127,11.3491,102800.0
2013-02-25 14:00:00,15.6,15.62,15.58,15.61,96000.0,11.3491,11.3636,11.3345,11.3563,96000.0
2013-02-25 14:30:00,15.61,15.61,15.56,15.6,155700.0,11.3563,11.3563,11.32,11.3491,155700.0
2013-02-25 15:00:00,15.6,15.61,15.56,15.58,155000.0,11.3491,11.3563,11.32,11.3345,155000.0
2013-02-25 15:30:00,15.58,15.6,15.45,15.48,313500.0,11.3345,11.3491,11.2399,11.2618,313500.0
2013-02-26 09:30:00,15.69,15.79,15.63,15.65,60600.0,11.4145,11.4873,11.3709,11.3854,60600.0
2013-02-26 10:00:00,15.67,15.78,15.64,15.64,58400.0,11.4,11.48,11.3782,11.3782,58400.0
2013-02-26 10:30:00,15.63,15.71,15.6,15.68,67100.0,11.3709,11.4291,11.3491,11.4073,67100.0
2013-02-26 11:00:00,15.68,15.69,15.61,15.61,43900.0,11.4073,11.4145,11.3563,11.3563,43900.0
2013-02-26 11:30:00,15.61,15.64,15.55,15.6,35100.0,11.3563,11.3782,11.3127,11.3491,35100.0
2013-02-26 12:00:00,15.6,15.64,15.59,15.61,44300.0,11.3491,11.3782,11.3418,11.3563,44300.0
2013-02-26 12:30:00,15.61,15.68,15.6,15.64,100200.0,11.3563,11.4073,11.3491,11.3782,100200.0
2013-02-26 13:00:00,15.63,15.66,15.57,15.59,72900.0,11.3709,11.3927,11.3272,11.3418,72900.0
2013-02-26 13:30:00,15.59,15.66,15.59,15.66,35800.0,11.3418,11.3927,11.3418,11.3927,35800.0
2013-02-26 14:00:00,15.67,15.67,15.61,15.67,46600.0,11.4,11.4,11.3563,11.4,46600.0
2013-02-26 14:30:00,15.67,15.67,15.61,15.63,58100.0,11.4,11.4,11.3563,11.3709,58100.0
2013-02-26 15:00:00,15.64,15.66,15.6,15.65,74100.0,11.3782,11.3927,11.3491,11.3854,74100.0
2013-02-26 15:30:00,15.64,15.64,15.57,15.59,183800.0,11.3782,11.3782,11.3272,11.3418,183800.0
2013-02-27 09:30:00,15.62,15.77,15.56,15.73,27700.0,11.3636,11.4727,11.32,11.4436,27700.0
2013-02-27 10:00:00,15.74,15.86,15.74,15.85,36900.0,11.4509,11.5382,11.4509,11.5309,36900.0
2013-02-27 10:30:00,15.85,15.89,15.84,15.84,20300.0,11.5309,11.56,11.5237,11.5237,20300.0
2013-02-27 11:00:00,15.84,15.91,15.84,15.91,30900.0,11.5237,11.5746,11.5237,11.5746,30900.0
2013-02-27 11:30:00,15.91,15.98,15.9,15.96,66700.0,11.5746,11.6255,11.5673,11.611,66700.0
2013-02-27 12:00:00,15.96,15.96,15.87,15.88,39800.0,11.611,11.611,11.5455,11.5528,39800.0
2013-02-27 12:30:00,15.89,15.91,15.85,15.87,33100.0,11.56,11.5746,11.5309,11.5455,33100.0
2013-02-27 13:00:00,15.87,15.87,15.84,15.84,23000.0,11.5455,11.5455,11.5237,11.5237,23000.0
2013-02-27 13:30:00,15.85,15.87,15.84,15.86,38800.0,11.5309,11.5455,11.5237,11.5382,38800.0
2013-02-27 14:00:00,15.87,16.01,15.86,16.0,51600.0,11.5455,11.6473,11.5382,11.6401,51600.0
2013-02-27 14:30:00,15.99,15.99,15.92,15.94,38700.0,11.6328,11.6328,11.5819,11.5964,38700.0
2013-02-27 15:00:00,15.95,15.95,15.89,15.9,77000.0,11.6037,11.6037,11.56,11.5673,77000.0
2013-02-27 15:30:00,15.9,15.92,15.79,15.83,297600.0,11.5673,11.5819,11.4873,11.5164,297600.0
2013-02-28 09:30:00,15.86,15.91,15.72,15.86,48300.0,11.5382,11.5746,11.4364,11.5382,48300.0
2013-02-28 10:00:00,15.86,15.88,15.77,15.84,36600.0,11.5382,11.5528,11.4727,11.5237,36600.0
2013-02-28 10:30:00,15.84,15.85,15.8,15.8,24900.0,11.5237,11.5309,11.4946,11.4946,24900.0
2013-02-28 11:00:00,15.8,15.9,15.8,15.9,27100.0,11.4946,11.5673,11.4946,11.5673,27100.0
2013-02-28 11:30:00,15.89,15.9,15.83,15.84,17300.0,11.56,11.5673,11.5164,11.5237,17300.0
2013-02-28 12:00:00,15.84,15.9,15.83,15.9,23600.0,11.5237,11.5673,11.5164,11.5673,23600.0
2013-02-28 12:30:00,15.9,15.94,15.89,15.92,28800.0,11.5673,11.5964,11.56,11.5819,28800.0
2013-02-28 13:00:00,15.92,16.01,15.92,16.01,20900.0,11.5819,11.6473,11.5819,11.6473,20900.0
2013-02-28 13:30:00,16.01,16.03,15.98,15.99,22700.0,11.6473,11.6619,11.6255,11.6328,22700.0
2013-02-28 14:00:00,15.99,16.03,15.97,16.02,26500.0,11.6328,11.6619,11.6182,11.6546,26500.0
2013-02-28 14:30:00,16.01,16.02,15.94,15.96,34700.0,11.6473,11.6546,11.5964,11.611,34700.0
2013-02-28 15:00:00,15.97,15.97,15.89,15.89,58500.0,11.6182,11.6182,11.56,11.56,58500.0
2013-02-28 15:30:00,15.9,15.95,15.87,15.87,201200.0,11.5673,11.6037,11.5455,11.5455,201200.0
2013-03-01 09:30:00,15.77,15.85,15.71,15.75,48400.0,11.4727,11.5309,11.4291,11.4582,48400.0
2013-03-01 10:00:00,15.76,15.83,15.74,15.82,24800.0,11.4655,11.5164,11.4509,11.5091,24800.0
2013-03-01 10:30:00,15.83,15.98,15.82,15.98,28700.0,11.5164,11.6255,11.5091,11.6255,28700.0
2013-03-01 11:00:00,15.99,16.0,15.88,15.88,20500.0,11.6328,11.6401,11.5528,11.5528,20500.0
2013-03-01 11:30:00,15.89,15.92,15.86,15.91,15300.0,11.56,11.5819,11.5382,11.5746,15300.0
2013-03-01 12:00:00,15.91,15.98,15.9,15.92,23600.0,11.5746,11.6255,11.5673,11.5819,23600.0
2013-03-01 12:30:00,15.92,16.05,15.92,16.03,17100.0,11.5819,11.6764,11.5819,11.6619,17100.0
2013-03-01 13:00:00,16.03,16.05,15.99,16.02,16600.0,11.6619,11.6764,11.6328,11.6546,16600.0
2013-03-01 13:30:00,16.02,16.07,15.98,16.07,20400.0,11.6546,11.691,11.6255,11.691,20400.0
2013-03-01 14:00:00,16.07,16.13,16.04,16.05,29800.0,11.691,11.7346,11.6692,11.6764,29800.0
2013-03-01 14:30:00,16.06,16.11,16.05,16.11,60300.0,11.6837,11.7201,11.6764,11.7201,60300.0
2013-03-01 15:00:00,16.11,16.13,16.06,16.11,50600.0,11.7201,11.7346,11.6837,11.7201,50600.0
2013-03-01 15:30:00,16.11,16.16,16.09,16.12,86000.0,11.7201,11.7565,11.7055,11.7274,86000.0
2013-03-04 09:30:00,16.07,16.17,16.06,16.14,14400.0,11.691,11.7637,11.6837,11.7419,14400.0
2013-03-04 10:00:00,16.14,16.19,16.11,16.16,33400.0,11.7419,11.7783,11.7201,11.7565,33400.0
2013-03-04 10:30:00,16.18,16.24,16.16,16.2,22700.0,11.771,11.8147,11.7565,11.7856,22700.0
2013-03-04 11:00:00,16.2,16.24,16.14,16.23,38200.0,11.7856,11.8147,11.7419,11.8074,38200.0
2013-03-04 11:30:00,16.23,16.23,16.16,16.19,31000.0,11.8074,11.8074,11.7565,11.7783,31000.0
2013-03-04 12:00:00,16.19,16.23,16.15,16.15,35800.0,11.7783,11.8074,11.7492,11.7492,35800.0
2013-03-04 12:30:00,16.16,16.19,16.14,16.19,15500.0,11.7565,11.7783,11.7419,11.7783,15500.0
2013-03-04 13:00:00,16.2,16.27,16.17,16.27,29600.0,11.7856,11.8365,11.7637,11.8365,29600.0
2013-03-04 13:30:00,16.28,16.31,16.23,16.3,25400.0,11.8438,11.8656,11.8074,11.8583,25400.0
2013-03-04 14:00:00,16.31,16.34,16.28,16.34,30100.0,11.8656,11.8874,11.8438,11.8874,30100.0
2013-03-04 14:30:00,16.34,16.39,16.3,16.39,51200.0,11.8874,11.9238,11.8583,11.9238,51200.0
2013-03-04 15:00:00,16.38,16.39,16.35,16.35,32200.0,11.9165,11.9238,11.8947,11.8947,32200.0
2013-03-04 15:30:00,16.35,16.36,16.32,16.34,99900.0,11.8947,11.902,11.8729,11.8874,99900.0
2013-03-05 09:30:00,16.14,16.2,16.06,16.1,919200.0,11.7419,11.7856,11.6837,11.7128,919200.0
2013-03-05 10:00:00,16.1,16.18,16.1,16.15,332900.0,11.7128,11.771,11.7128,11.7492,332900.0
2013-03-05 10:30:00,16.15,16.35,16.14,16.33,387600.0,11.7492,11.8947,11.7419,11.8801,387600.0
2013-03-05 11:00:00,16.33,16.34,16.28,16.28,244500.0,11.8801,11.8874,11.8438,11.8438,244500.0
2013-03-05 11:30:00,16.28,16.38,16.27,16.38,330500.0,11.8438,11.9165,11.8365,11.9165,330500.0
2013-03-05 12:00:00,16.38,16.45,16.38,16.41,122900.0,11.9165,11.9674,11.9165,11.9383,122900.0
2013-03-05 12:30:00,16.42,16.47,16.4,16.46,119700.0,11.9456,11.982,11.9311,11.9747,119700.0
2013-03-05 13:00:00,16.46,16.51,16.46,16.5,137600.0,11.9747,12.0111,11.9747,12.0038,137600.0
2013-03-05 13:30:00,16.51,16.51,16.39,16.39,160800.0,12.0111,12.0111,11.9238,11.9238,160800.0
2013-03-05 14:00:00,16.39,16.47,16.38,16.42,179300.0,11.9238,11.982,11.9165,11.9456,179300.0
2013-03-05 14:30:00,16.41,16.5,16.39,16.42,148500.0,11.9383,12.0038,11.9238,11.9456,148500.0
2013-03-05 15:00:00,16.43,16.43,16.3,16.34,332300.0,11.9529,11.9529,11.8583,11.8874,332300.0
2013-03-05 15:30:00,16.34,16.42,16.27,16.42,683700.0,11.8874,11.9456,11.8365,11.9456,683700.0
2013-03-06 09:30:00,16.4,16.45,16.2,16.35,100500.0,11.9311,11.9674,11.7856,11.8947,100500.0
2013-03-06 10:00:00,16.37,16.48,16.34,16.46,37600.0,11.9092,11.9893,11.8874,11.9747,37600.0
2013-03-06 10:30:00,16.46,16.47,16.39,16.46,42600.0,11.9747,11.982,11.9238,11.9747,42600.0
2013-03-06 11:00:00,16.47,16.57,16.47,16.51,42600.0,11.982,12.0547,11.982,12.0111,42600.0
2013-03-06 11:30:00,16.51,16.55,16.48,16.5,56400.0,12.0111,12.0402,11.9893,12.0038,56400.0
2013-03-06 12:00:00,16.49,16.51,16.43,16.48,29900.0,11.9965,12.0111,11.9529,11.9893,29900.0
2013-03-06 12:30:00,16.48,16.52,16.45,16.45,34300.0,11.9893,12.0184,11.9674,11.9674,34300.0
2013-03-06 13:00:00,16.45,16.47,16.42,16.45,35500.0,11.9674,11.982,11.9456,11.9674,35500.0
2013-03-06 13:30:00,16.45,16.46,16.42,16.43,24800.0,11.9674,11.9747,11.9456,11.9529,24800.0
2013-03-06 14:00:00,16.43,16.47,16.43,16.45,21900.0,11.9529,11.982,11.9529,11.9674,21900.0
2013-03-06 14:30:00,16.45,16.46,16.42,16.44,41000.0,11.9674,11.9747,11.9456,11.9602,41000.0
2013-03-06 15:00:00,16.43,16.46,16.41,16.45,40300.0,11.9529,11.9747,11.9383,11.9674,40300.0
2013-03-06 15:30:00,16.45,16.46,16.39,16.4,142000.0,11.9674,11.9747,11.9238,11.9311,142000.0
2013-03-07 09:30:00,16.37,16.4,16.31,16.36,30500.0,11.9092,11.9311,11.8656,11.902,30500.0
2013-03-07 10:00:00,16.37,16.41,16.35,16.37,30200.0,11.9092,11.9383,11.8947,11.9092,30200.0
2013-03-07 10:30:00,16.38,16.4,16.35,16.36,26800.0,11.9165,11.9311,11.8947,11.902,26800.0
2013-03-07 11:00:00,16.37,16.41,16.36,16.37,29900.0,11.9092,11.9383,11.902,11.9092,29900.0
2013-03-07 11:30:00,16.37,16.41,16.37,16.4,21000.0,11.9092,11.9383,11.9092,11.9311,21000.0
2013-03-07 12:00:00,16.4,16.41,16.37,16.4,22800.0,11.9311,11.9383,11.9092,11.9311,22800.0
2013-03-07 12:30:00,16.4,16.42,16.39,16.42,29200.0,11.9311,11.9456,11.9238,11.9456,29200.0
2013-03-07 13:00:00,16.42,16.42,16.35,16.36,24500.0,11.9456,11.9456,11.8947,11.902,24500.0
2013-03-07 13:30:00,16.35,16.37,16.34,16.37,26900.0,11.8947,11.9092,11.8874,11.9092,26900.0
2013-03-07 14:00:00,16.37,16.37,16.3,16.3,25600.0,11.9092,11.9092,11.8583,11.8583,25600.0
2013-03-07 14:30:00,16.31,16.31,16.27,16.28,46900.0,11.8656,11.8656,11.8365,11.8438,46900.0
2013-03-07 15:00:00,16.28,16.31,16.27,16.29,45100.0,11.8438,11.8656,11.8365,11.851,45100.0
2013-03-07 15:30:00,16.29,16.3,16.21,16.25,157100.0,11.851,11.8583,11.7928,11.8219,157100.0
2013-03-08 09:30:00,16.34,16.35,16.18,16.2,36200.0,11.8874,11.8947,11.771,11.7856,36200.0
2013-03-08 10:00:00,16.2,16.21,16.04,16.19,129300.0,11.7856,11.7928,11.6692,11.7783,129300.0
2013-03-08 10:30:00,16.19,16.2,16.13,16.14,22500.0,11.7783,11.7856,11.7346,11.7419,22500.0
2013-03-08 11:00:00,16.13,16.21,16.11,16.18,42000.0,11.7346,11.7928,11.7201,11.771,42000.0
2013-03-08 11:30:00,16.18,16.2,16.15,16.19,31600.0,11.771,11.7856,11.7492,11.7783,31600.0
2013-03-08 12:00:00,16.19,16.23,16.17,16.18,35200.0,11.7783,11.8074,11.7637,11.771,35200.0
2013-03-08 12:30:00,16.17,16.19,16.15,16.18,53800.0,11.7637,11.7783,11.7492,11.771,53800.0
2013-03-08 13:00:00,16.18,16.21,16.17,16.2,50200.0,11.771,11.7928,11.7637,11.7856,50200.0
2013-03-08 13:30:00,16.2,16.22,16.18,16.2,33400.0,11.7856,11.8001,11.771,11.7856,33400.0
2013-03-08 14:00:00,16.21,16.22,16.18,16.19,28300.0,11.7928,11.8001,11.771,11.7783,28300.0
2013-03-08 14:30:00,16.18,16.27,16.18,16.27,61200.0,11.771,11.8365,11.771,11.8365,61200.0
2013-03-08 15:00:00,16.27,16.28,16.24,16.25,44900.0,11.8365,11.8438,11.8147,11.8219,44900.0
2013-03-08 15:30:00,16.25,16.26,16.23,16.25,103600.0,11.8219,11.8292,11.8074,11.8219,103600.0
2013-03-11 09:30:00,16.14,16.24,16.1,16.16,54700.0,11.7419,11.8147,11.7128,11.7565,54700.0
2013-03-11 10:00:00,16.17,16.24,16.17,16.18,46800.0,11.7637,11.8147,11.7637,11.771,46800.0
2013-03-11 10:30:00,16.18,16.23,16.18,16.18,34000.0,11.771,11.8074,11.771,11.771,34000.0
2013-03-11 11:00:00,16.19,16.23,16.18,16.2,44900.0,11.7783,11.8074,11.771,11.7856,44900.0
2013-03-11 11:30:00,16.2,16.22,16.19,16.2,24600.0,11.7856,11.8001,11.7783,11.7856,24600.0
2013-03-11 12:00:00,16.21,16.25,16.2,16.2,28000.0,11.7928,11.8219,11.7856,11.7856,28000.0
2013-03-11 12:30:00,16.2,16.21,16.18,16.21,18300.0,11.7856,11.7928,11.771,11.7928,18300.0
2013-03-11 13:00:00,16.21,16.25,16.19,16.25,28400.0,11.7928,11.8219,11.7783,11.8219,28400.0
2013-03-11 13:30:00,16.25,16.28,16.25,16.28,25200.0,11.8219,11.8438,11.8219,11.8438,25200.0
2013-03-11 14:00:00,16.28,16.29,16.23,16.23,55300.0,11.8438,11.851,11.8074,11.8074,55300.0
2013-03-11 14:30:00,16.23,16.25,16.19,16.21,48900.0,11.8074,11.8219,11.7783,11.7928,48900.0
2013-03-11 15:00:00,16.21,16.26,16.21,16.26,44200.0,11.7928,11.8292,11.7928,11.8292,44200.0
2013-03-11 15:30:00,16.25,16.27,16.22,16.27,121900.0,11.8219,11.8365,11.8001,11.8365,121900.0
2013-03-12 09:30:00,16.21,16.25,16.11,16.15,30300.0,11.7928,11.8219,11.7201,11.7492,30300.0
2013-03-12 10:00:00,16.14,16.21,16.14,16.21,30200.0,11.7419,11.7928,11.7419,11.7928,30200.0
2013-03-12 10:30:00,16.21,16.21,16.17,16.2,68100.0,11.7928,11.7928,11.7637,11.7856,68100.0
2013-03-12 11:00:00,16.21,16.21,16.16,16.16,21600.0,11.7928,11.7928,11.7565,11.7565,21600.0
2013-03-12 11:30:00,16.16,16.16,16.09,16.12,47800.0,11.7565,11.7565,11.7055,11.7274,47800.0
2013-03-12 12:00:00,16.13,16.13,16.09,16.11,128300.0,11.7346,11.7346,11.7055,11.7201,128300.0
2013-03-12 12:30:00,16.12,16.15,16.1,16.15,15300.0,11.7274,11.7492,11.7128,11.7492,15300.0
2013-03-12 13:00:00,16.14,16.18,16.14,16.17,17900.0,11.7419,11.771,11.7419,11.7637,17900.0
2013-03-12 13:30:00,16.18,16.18,16.13,16.13,12900.0,11.771,11.771,11.7346,11.7346,12900.0
2013-03-12 14:00:00,16.14,16.15,16.1,16.1,52400.0,11.7419,11.7492,11.7128,11.7128,52400.0
2013-03-12 14:30:00,16.1,16.12,16.09,16.1,56000.0,11.7128,11.7274,11.7055,11.7128,56000.0
2013-03-12 15:00:00,16.1,16.1,16.09,16.09,18300.0,11.7128,11.7128,11.7055,11.7055,18300.0
2013-03-12 15:30:00,16.1,16.12,16.09,16.1,111700.0,11.7128,11.7274,11.7055,11.7128,111700.0
2013-03-13 09:30:00,16.14,16.16,16.01,16.07,58600.0,11.7419,11.7565,11.6473,11.691,58600.0
2013-03-13 10:00:00,16.1,16.15,16.06,16.12,32800.0,11.7128,11.7492,11.6837,11.7274,32800.0
2013-03-13 10:30:00,16.11,16.14,16.06,16.12,43700.0,11.7201,11.7419,11.6837,11.7274,43700.0
2013-03-13 11:00:00,16.12,16.15,16.06,16.06,35300.0,11.7274,11.7492,11.6837,11.6837,35300.0
2013-03-13 11:30:00,16.06,16.09,16.04,16.06,37500.0,11.6837,11.7055,11.6692,11.6837,37500.0
2013-03-13 12:00:00,16.07,16.12,16.06,16.11,26400.0,11.691,11.7274,11.6837,11.7201,26400.0
2013-03-13 12:30:00,16.1,16.11,16.08,16.09,20500.0,11.7128,11.7201,11.6983,11.7055,20500.0
2013-03-13 13:00:00,16.1,16.1,16.07,16.09,48700.0,11.7128,11.7128,11.691,11.7055,48700.0
2013-03-13 13:30:00,16.08,16.1,16.08,16.08,45200.0,11.6983,11.7128,11.6983,11.6983,45200.0
2013-03-13 14:00:00,16.08,16.09,16.08,16.09,61100.0,11.6983,11.7055,11.6983,11.7055,61100.0
2013-03-13 14:30:00,16.09,16.1,16.08,16.09,62200.0,11.7055,11.7128,11.6983,11.7055,62200.0
2013-03-13 15:00:00,16.09,16.09,16.07,16.09,35900.0,11.7055,11.7055,11.691,11.7055,35900.0
2013-03-13 15:30:00,16.08,16.15,16.07,16.12,165700.0,11.6983,11.7492,11.691,11.7274,165700.0
2013-03-14 09:30:00,16.16,16.39,16.12,16.39,39900.0,11.7565,11.9238,11.7274,11.9238,39900.0
2013-03-14 10:00:00,16.39,16.39,16.34,16.38,90800.0,11.9238,11.9238,11.8874,11.9165,90800.0
2013-03-14 10:30:00,16.39,16.49,16.38,16.46,45300.0,11.9238,11.9965,11.9165,11.9747,45300.0
2013-03-14 11:00:00,16.47,16.48,16.42,16.45,42000.0,11.982,11.9893,11.9456,11.9674,42000.0
2013-03-14 11:30:00,16.45,16.46,16.42,16.45,28000.0,11.9674,11.9747,11.9456,11.9674,28000.0
2013-03-14 12:00:00,16.45,16.45,16.4,16.4,31300.0,11.9674,11.9674,11.9311,11.9311,31300.0
2013-03-14 12:30:00,16.41,16.46,16.41,16.43,46700.0,11.9383,11.9747,11.9383,11.9529,46700.0
2013-03-14 13:00:00,16.44,16.5,16.43,16.46,27000.0,11.9602,12.0038,11.9529,11.9747,27000.0
2013-03-14 13:30:00,16.46,16.48,16.41,16.41,41800.0,11.9747,11.9893,11.9383,11.9383,41800.0
2013-03-14 14:00:00,16.41,16.43,16.38,16.39,94800.0,11.9383,11.9529,11.9165,11.9238,94800.0
2013-03-14 14:30:00,16.4,16.41,16.38,16.4,44600.0,11.9311,11.9383,11.9165,11.9311,44600.0
2013-03-14 15:00:00,16.39,16.4,16.39,16.4,78700.0,11.9238,11.9311,11.9238,11.9311,78700.0
2013-03-14 15:30:00,16.4,16.47,16.39,16.44,155700.0,11.9311,11.982,11.9238,11.9602,155700.0
2013-03-15 09:30:00,16.34,16.4,16.23,16.37,225100.0,11.8874,11.9311,11.8074,11.9092,225100.0
2013-03-15 10:00:00,16.36,16.41,16.34,16.39,32000.0,11.902,11.9383,11.8874,11.9238,32000.0
2013-03-15 10:30:00,16.39,16.39,16.32,16.32,37100.0,11.9238,11.9238,11.8729,11.8729,37100.0
2013-03-15 11:00:00,16.33,16.34,16.26,16.26,81800.0,11.8801,11.8874,11.8292,11.8292,81800.0
2013-03-15 11:30:00,16.27,16.28,16.24,16.25,20900.0,11.8365,11.8438,11.8147,11.8219,20900.0
2013-03-15 12:00:00,16.25,16.31,16.24,16.3,26900.0,11.8219,11.8656,11.8147,11.8583,26900.0
2013-03-15 12:30:00,16.29,16.29,16.27,16.28,25600.0,11.851,11.851,11.8365,11.8438,25600.0
2013-03-15 13:00:00,16.27,16.31,16.27,16.31,18300.0,11.8365,11.8656,11.8365,11.8656,18300.0
2013-03-15 13:30:00,16.31,16.33,16.3,16.32,22600.0,11.8656,11.8801,11.8583,11.8729,22600.0
2013-03-15 14:00:00,16.32,16.38,16.32,16.35,24700.0,11.8729,11.9165,11.8729,11.8947,24700.0
2013-03-15 14:30:00,16.36,16.39,16.32,16.39,25500.0,11.902,11.9238,11.8729,11.9238,25500.0
2013-03-15 15:00:00,16.39,16.44,16.39,16.44,21200.0,11.9238,11.9602,11.9238,11.9602,21200.0
2013-03-15 15:30:00,16.44,16.76,16.43,16.73,622400.0,11.9602,12.193,11.9529,12.1711,622400.0
2013-03-18 09:30:00,16.5,16.57,16.4,16.49,108700.0,12.0038,12.0547,11.9311,11.9965,108700.0
2013-03-18 10:00:00,16.48,16.48,16.34,16.38,58800.0,11.9893,11.9893,11.8874,11.9165,58800.0
2013-03-18 10:30:00,16.37,16.42,16.36,16.41,60100.0,11.9092,11.9456,11.902,11.9383,60100.0
2013-03-18 11:00:00,16.4,16.49,16.39,16.44,61700.0,11.9311,11.9965,11.9238,11.9602,61700.0
2013-03-18 11:30:00,16.44,16.45,16.41,16.44,16900.0,11.9602,11.9674,11.9383,11.9602,16900.0
2013-03-18 12:00:00,16.44,16.54,16.44,16.51,47600.0,11.9602,12.0329,11.9602,12.0111,47600.0
2013-03-18 12:30:00,16.5,16.51,16.48,16.48,12700.0,12.0038,12.0111,11.9893,11.9893,12700.0
2013-03-18 13:00:00,16.48,16.5,16.44,16.45,39100.0,11.9893,12.0038,11.9602,11.9674,39100.0
2013-03-18 13:30:00,16.45,16.46,16.43,16.44,32500.0,11.9674,11.9747,11.9529,11.9602,32500.0
2013-03-18 14:00:00,16.45,16.47,16.44,16.44,39500.0,11.9674,11.982,11.9602,11.9602,39500.0
2013-03-18 14:30:00,16.44,16.45,16.38,16.39,40400.0,11.9602,11.9674,11.9165,11.9238,40400.0
2013-03-18 15:00:00,16.38,16.42,16.38,16.41,192200.0,11.9165,11.9456,11.9165,11.9383,192200.0
2013-03-18 15:30:00,16.41,16.41,16.35,16.36,318200.0,11.9383,11.9383,11.8947,11.902,318200.0
2013-03-19 09:30:00,16.36,16.47,16.33,16.46,18400.0,11.902,11.982,11.8801,11.9747,18400.0
2013-03-19 10:00:00,16.46,16.48,16.37,16.41,52500.0,11.9747,11.9893,11.9092,11.9383,52500.0
2013-03-19 10:30:00,16.41,16.43,16.36,16.41,34800.0,11.9383,11.9529,11.902,11.9383,34800.0
2013-03-19 11:00:00,16.42,16.42,16.39,16.4,26500.0,11.9456,11.9456,11.9238,11.9311,26500.0
2013-03-19 11:30:00,16.41,16.43,16.29,16.32,58600.0,11.9383,11.9529,11.851,11.8729,58600.0
2013-03-19 12:00:00,16.31,16.32,16.22,16.27,39100.0,11.8656,11.8729,11.8001,11.8365,39100.0
2013-03-19 12:30:00,16.27,16.29,16.22,16.24,39500.0,11.8365,11.851,11.8001,11.8147,39500.0
2013-03-19 13:00:00,16.23,16.26,16.17,16.19,25700.0,11.8074,11.8292,11.7637,11.7783,25700.0
2013-03-19 13:30:00,16.18,16.2,16.12,16.2,27800.0,11.771,11.7856,11.7274,11.7856,27800.0
2013-03-19 14:00:00,16.2,16.27,16.19,16.23,31600.0,11.7856,11.8365,11.7783,11.8074,31600.0
2013-03-19 14:30:00,16.23,16.32,16.23,16.3,40500.0,11.8074,11.8729,11.8074,11.8583,40500.0
2013-03-19 15:00:00,16.3,16.34,16.26,16.26,45100.0,11.8583,11.8874,11.8292,11.8292,45100.0
2013-03-19 15:30:00,16.26,16.35,16.26,16.34,128200.0,11.8292,11.8947,11.8292,11.8874,128200.0
2013-03-20 09:30:00,16.4,16.52,16.39,16.5,37700.0,11.9311,12.0184,11.9238,12.0038,37700.0
2013-03-20 10:00:00,16.5,16.58,16.5,16.56,38900.0,12.0038,12.062,12.0038,12.0475,38900.0
2013-03-20 10:30:00,16.55,16.57,16.54,16.56,21400.0,12.0402,12.0547,12.0329,12.0475,21400.0
2013-03-20 11:00:00,16.56,16.56,16.54,16.56,29400.0,12.0475,12.0475,12.0329,12.0475,29400.0
2013-03-20 11:30:00,16.56,16.57,16.55,16.56,34100.0,12.0475,12.0547,12.0402,12.0475,34100.0
2013-03-20 12:00:00,16.55,16.56,16.54,16.55,55000.0,12.0402,12.0475,12.0329,12.0402,55000.0
2013-03-20 12:30:00,16.55,16.57,16.54,16.55,60200.0,12.0402,12.0547,12.0329,12.0402,60200.0
2013-03-20 13:00:00,16.56,16.57,16.52,16.54,77100.0,12.0475,12.0547,12.0184,12.0329,77100.0
2013-03-20 13:30:00,16.53,16.56,16.53,16.55,49800.0,12.0256,12.0475,12.0256,12.0402,49800.0
2013-03-20 14:00:00,16.55,16.58,16.55,16.56,39500.0,12.0402,12.062,12.0402,12.0475,39500.0
2013-03-20 14:30:00,16.56,16.57,16.55,16.57,24700.0,12.0475,12.0547,12.0402,12.0547,24700.0
2013-03-20 15:00:00,16.56,16.59,16.55,16.57,49300.0,12.0475,12.0693,12.0402,12.0547,49300.0
2013-03-20 15:30:00,16.58,16.66,16.57,16.65,162000.0,12.062,12.1202,12.0547,12.1129,162000.0
2013-03-21 09:30:00,16.57,16.75,16.57,16.68,23100.0,12.0547,12.1857,12.0547,12.1348,23100.0
2013-03-21 10:00:00,16.68,16.68,16.6,16.63,36500.0,12.1348,12.1348,12.0766,12.0984,36500.0
2013-03-21 10:30:00,16.63,16.65,16.61,16.64,40600.0,12.0984,12.1129,12.0838,12.1057,40600.0
2013-03-21 11:00:00,16.65,16.68,16.62,16.68,41000.0,12.1129,12.1348,12.0911,12.1348,41000.0
2013-03-21 11:30:00,16.67,16.68,16.62,16.64,35300.0,12.1275,12.1348,12.0911,12.1057,35300.0
2013-03-21 12:00:00,16.64,16.65,16.61,16.63,30700.0,12.1057,12.1129,12.0838,12.0984,30700.0
2013-03-21 12:30:00,16.63,16.64,16.58,16.64,39600.0,12.0984,12.1057,12.062,12.1057,39600.0
2013-03-21 13:00:00,16.63,16.63,16.58,16.6,32500.0,12.0984,12.0984,12.062,12.0766,32500.0
2013-03-21 13:30:00,16.59,16.63,16.57,16.61,34700.0,12.0693,12.0984,12.0547,12.0838,34700.0
2013-03-21 14:00:00,16.61,16.64,16.57,16.62,36900.0,12.0838,12.1057,12.0547,12.0911,36900.0
2013-03-21 14:30:00,16.61,16.65,16.61,16.64,17100.0,12.0838,12.1129,12.0838,12.1057,17100.0
2013-03-21 15:00:00,16.64,16.67,16.61,16.63,30200.0,12.1057,12.1275,12.0838,12.0984,30200.0
2013-03-21 15:30:00,16.64,16.64,16.56,16.63,163700.0,12.1057,12.1057,12.0475,12.0984,163700.0
2013-03-22 09:30:00,16.66,16.77,16.65,16.77,12800.0,12.1202,12.2002,12.1129,12.2002,12800.0
2013-03-22 10:00:00,16.78,16.78,16.7,16.73,22300.0,12.2075,12.2075,12.1493,12.1711,22300.0
2013-03-22 10:30:00,16.73,16.75,16.7,16.75,37700.0,12.1711,12.1857,12.1493,12.1857,37700.0
2013-03-22 11:00:00,16.75,16.78,16.74,16.78,26300.0,12.1857,12.2075,12.1784,12.2075,26300.0
2013-03-22 11:30:00,16.78,16.79,16.73,16.73,31600.0,12.2075,12.2148,12.1711,12.1711,31600.0
2013-03-22 12:00:00,16.74,16.75,16.68,16.69,86200.0,12.1784,12.1857,12.1348,12.142,86200.0
2013-03-22 12:30:00,16.7,16.71,16.69,16.7,39500.0,12.1493,12.1566,12.142,12.1493,39500.0
2013-03-22 13:00:00,16.7,16.73,16.7,16.72,22500.0,12.1493,12.1711,12.1493,12.1639,22500.0
2013-03-22 13:30:00,16.72,16.73,16.64,16.66,36900.0,12.1639,12.1711,12.1057,12.1202,36900.0
2013-03-22 14:00:00,16.67,16.71,16.66,16.7,50100.0,12.1275,12.1566,12.1202,12.1493,50100.0
2013-03-22 14:30:00,16.71,16.71,16.67,16.71,27300.0,12.1566,12.1566,12.1275,12.1566,27300.0
2013-03-22 15:00:00,16.71,16.72,16.68,16.68,38700.0,12.1566,12.1639,12.1348,12.1348,38700.0
2013-03-22 15:30:00,16.68,16.71,16.68,16.71,61400.0,12.1348,12.1566,12.1348,12.1566,61400.0
2013-03-25 09:30:00,16.81,16.83,16.72,16.81,24700.0,12.2293,12.2439,12.1639,12.2293,24700.0
2013-03-25 10:00:00,16.81,16.82,16.73,16.74,30800.0,12.2293,12.2366,12.1711,12.1784,30800.0
2013-03-25 10:30:00,16.74,16.76,16.71,16.71,82200.0,12.1784,12.193,12.1566,12.1566,82200.0
2013-03-25 11:00:00,16.71,16.76,16.68,16.74,50500.0,12.1566,12.193,12.1348,12.1784,50500.0
2013-03-25 11:30:00,16.73,16.78,16.72,16.78,23200.0,12.1711,12.2075,12.1639,12.2075,23200.0
2013-03-25 12:00:00,16.77,16.8,16.71,16.71,20200.0,12.2002,12.2221,12.1566,12.1566,20200.0
2013-03-25 12:30:00,16.71,16.73,16.69,16.72,13600.0,12.1566,12.1711,12.142,12.1639,13600.0
2013-03-25 13:00:00,16.72,16.76,16.68,16.75,83800.0,12.1639,12.193,12.1348,12.1857,83800.0
2013-03-25 13:30:00,16.74,16.82,16.72,16.81,35700.0,12.1784,12.2366,12.1639,12.2293,35700.0
2013-03-25 14:00:00,16.8,16.81,16.79,16.79,13500.0,12.2221,12.2293,12.2148,12.2148,13500.0
2013-03-25 14:30:00,16.79,16.79,16.74,16.75,23800.0,12.2148,12.2148,12.1784,12.1857,23800.0
2013-03-25 15:00:00,16.74,16.74,16.69,16.73,56000.0,12.1784,12.1784,12.142,12.1711,56000.0
2013-03-25 15:30:00,16.73,16.77,16.72,16.77,176100.0,12.1711,12.2002,12.1639,12.2002,176100.0
2013-03-26 09:30:00,16.72,16.82,16.7,16.81,83700.0,12.2252,12.2983,12.2105,12.291,83700.0
2013-03-26 10:00:00,16.8,16.84,16.76,16.81,40300.0,12.2837,12.3129,12.2544,12.291,40300.0
2013-03-26 10:30:00,16.82,16.83,16.73,16.78,31100.0,12.2983,12.3056,12.2325,12.269,31100.0
2013-03-26 11:00:00,16.77,16.79,16.74,16.78,30200.0,12.2617,12.2763,12.2398,12.269,30200.0
2013-03-26 11:30:00,16.78,16.83,16.77,16.82,23400.0,12.269,12.3056,12.2617,12.2983,23400.0
2013-03-26 12:00:00,16.82,16.82,16.76,16.77,26000.0,12.2983,12.2983,12.2544,12.2617,26000.0
2013-03-26 12:30:00,16.77,16.79,16.76,16.77,23000.0,12.2617,12.2763,12.2544,12.2617,23000.0
2013-03-26 13:00:00,16.77,16.79,16.76,16.79,23000.0,12.2617,12.2763,12.2544,12.2763,23000.0
2013-03-26 13:30:00,16.79,16.79,16.75,16.77,19200.0,12.2763,12.2763,12.2471,12.2617,19200.0
2013-03-26 14:00:00,16.78,16.79,16.77,16.79,37200.0,12.269,12.2763,12.2617,12.2763,37200.0
2013-03-26 14:30:00,16.79,16.81,16.77,16.81,52300.0,12.2763,12.291,12.2617,12.291,52300.0
2013-03-26 15:00:00,16.8,16.86,16.8,16.82,40700.0,12.2837,12.3275,12.2837,12.2983,40700.0
2013-03-26 15:30:00,16.82,16.86,16.79,16.86,136500.0,12.2983,12.3275,12.2763,12.3275,136500.0
2013-03-27 09:30:00,16.73,16.9,16.69,16.73,38800.0,12.2325,12.3568,12.2032,12.2325,38800.0
2013-03-27 10:00:00,16.73,16.79,16.73,16.79,31900.0,12.2325,12.2763,12.2325,12.2763,31900.0
2013-03-27 10:30:00,16.8,16.88,16.79,16.87,27800.0,12.2837,12.3421,12.2763,12.3348,27800.0
2013-03-27 11:00:00,16.87,16.92,16.86,16.91,35700.0,12.3348,12.3714,12.3275,12.3641,35700.0
2013-03-27 11:30:00,16.91,16.99,16.91,16.96,29800.0,12.3641,12.4226,12.3641,12.4006,29800.0
2013-03-27 12:00:00,16.96,16.96,16.9,16.9,18700.0,12.4006,12.4006,12.3568,12.3568,18700.0
2013-03-27 12:30:00,16.9,16.95,16.9,16.93,21700.0,12.3568,12.3933,12.3568,12.3787,21700.0
2013-03-27 13:00:00,16.94,16.94,16.89,16.89,18500.0,12.386,12.386,12.3495,12.3495,18500.0
2013-03-27 13:30:00,16.89,16.9,16.88,16.88,24100.0,12.3495,12.3568,12.3421,12.3421,24100.0
2013-03-27 14:00:00,16.88,16.92,16.88,16.92,38400.0,12.3421,12.3714,12.3421,12.3714,38400.0
2013-03-27 14:30:00,16.92,16.99,16.91,16.98,28700.0,12.3714,12.4226,12.3641,12.4153,28700.0
2013-03-27 15:00:00,16.98,17.0,16.97,17.0,46900.0,12.4153,12.4299,12.408,12.4299,46900.0
2013-03-27 15:30:00,17.0,17.02,16.97,17.01,174900.0,12.4299,12.4445,12.408,12.4372,174900.0
2013-03-28 09:30:00,17.09,17.09,16.93,17.0,32700.0,12.4957,12.4957,12.3787,12.4299,32700.0
2013-03-28 10:00:00,16.99,17.0,16.92,16.97,22200.0,12.4226,12.4299,12.3714,12.408,22200.0
2013-03-28 10:30:00,16.97,17.06,16.96,17.03,37900.0,12.408,12.4738,12.4006,12.4518,37900.0
2013-03-28 11:00:00,17.03,17.05,16.99,17.04,52000.0,12.4518,12.4664,12.4226,12.4591,52000.0
2013-03-28 11:30:00,17.05,17.07,16.99,17.07,39400.0,12.4664,12.4811,12.4226,12.4811,39400.0
2013-03-28 12:00:00,17.07,17.07,16.98,16.98,33000.0,12.4811,12.4811,12.4153,12.4153,33000.0
2013-03-28 12:30:00,16.98,17.02,16.98,17.02,19800.0,12.4153,12.4445,12.4153,12.4445,19800.0
2013-03-28 13:00:00,17.02,17.02,16.99,17.02,27400.0,12.4445,12.4445,12.4226,12.4445,27400.0
2013-03-28 13:30:00,17.01,17.02,16.99,17.01,27200.0,12.4372,12.4445,12.4226,12.4372,27200.0
2013-03-28 14:00:00,17.01,17.04,17.01,17.01,25700.0,12.4372,12.4591,12.4372,12.4372,25700.0
2013-03-28 14:30:00,17.01,17.04,17.0,17.04,47700.0,12.4372,12.4591,12.4299,12.4591,47700.0
2013-03-28 15:00:00,17.04,17.08,17.02,17.07,56900.0,12.4591,12.4884,12.4445,12.4811,56900.0
2013-03-28 15:30:00,17.07,17.14,17.0,17.12,493400.0,12.4811,12.5323,12.4299,12.5176,493400.0
2013-04-01 09:30:00,17.13,17.14,17.04,17.06,27400.0,12.5249,12.5323,12.4591,12.4738,27400.0
2013-04-01 10:00:00,17.05,17.07,16.95,16.95,33600.0,12.4664,12.4811,12.3933,12.3933,33600.0
2013-04-01 10:30:00,16.96,16.96,16.84,16.85,32000.0,12.4006,12.4006,12.3129,12.3202,32000.0
2013-04-01 11:00:00,16.86,16.88,16.85,16.87,38700.0,12.3275,12.3421,12.3202,12.3348,38700.0
2013-04-01 11:30:00,16.87,16.9,16.85,16.89,27400.0,12.3348,12.3568,12.3202,12.3495,27400.0
2013-04-01 12:00:00,16.89,16.9,16.88,16.89,18900.0,12.3495,12.3568,12.3421,12.3495,18900.0
2013-04-01 12:30:00,16.89,16.91,16.88,16.9,31900.0,12.3495,12.3641,12.3421,12.3568,31900.0
2013-04-01 13:00:00,16.9,16.91,16.89,16.9,34400.0,12.3568,12.3641,12.3495,12.3568,34400.0
2013-04-01 13:30:00,16.91,16.92,16.89,16.91,23200.0,12.3641,12.3714,12.3495,12.3641,23200.0
2013-04-01 14:00:00,16.92,16.98,16.92,16.96,19600.0,12.3714,12.4153,12.3714,12.4006,19600.0
2013-04-01 14:30:00,16.96,16.97,16.91,16.92,18500.0,12.4006,12.408,12.3641,12.3714,18500.0
2013-04-01 15:00:00,16.93,16.94,16.84,16.88,222100.0,12.3787,12.386,12.3129,12.3421,222100.0
2013-04-01 15:30:00,16.88,16.92,16.85,16.86,168200.0,12.3421,12.3714,12.3202,12.3275,168200.0
2013-04-02 09:30:00,16.92,17.07,16.83,16.83,65500.0,12.3714,12.4811,12.3056,12.3056,65500.0
2013-04-02 10:00:00,16.82,16.9,16.82,16.87,58700.0,12.2983,12.3568,12.2983,12.3348,58700.0
2013-04-02 10:30:00,16.87,16.88,16.82,16.85,59900.0,12.3348,12.3421,12.2983,12.3202,59900.0
2013-04-02 11:00:00,16.85,16.88,16.83,16.87,54100.0,12.3202,12.3421,12.3056,12.3348,54100.0
2013-04-02 11:30:00,16.86,16.88,16.8,16.81,72600.0,12.3275,12.3421,12.2837,12.291,72600.0
2013-04-02 12:00:00,16.82,16.88,16.81,16.86,293100.0,12.2983,12.3421,12.291,12.3275,293100.0
2013-04-02 12:30:00,16.87,16.89,16.84,16.87,51900.0,12.3348,12.3495,12.3129,12.3348,51900.0
2013-04-02 13:00:00,16.88,16.96,16.88,16.94,152500.0,12.3421,12.4006,12.3421,12.386,152500.0
2013-04-02 13:30:00,16.94,16.98,16.93,16.98,42200.0,12.386,12.4153,12.3787,12.4153,42200.0
2013-04-02 14:00:00,16.97,17.01,16.96,16.97,86900.0,12.408,12.4372,12.4006,12.408,86900.0
2013-04-02 14:30:00,16.96,16.98,16.93,16.96,36600.0,12.4006,12.4153,12.3787,12.4006,36600.0
2013-04-02 15:00:00,16.96,16.97,16.9,16.91,180100.0,12.4006,12.408,12.3568,12.3641,180100.0
2013-04-02 15:30:00,16.9,16.91,16.85,16.91,310800.0,12.3568,12.3641,12.3202,12.3641,310800.0
2013-04-03 09:30:00,16.87,16.97,16.75,16.8,144700.0,12.3348,12.408,12.2471,12.2837,144700.0
2013-04-03 10:00:00,16.79,16.81,16.71,16.8,131500.0,12.2763,12.291,12.2178,12.2837,131500.0
2013-04-03 10:30:00,16.8,16.81,16.73,16.74,252600.0,12.2837,12.291,12.2325,12.2398,252600.0
2013-04-03 11:00:00,16.74,16.76,16.67,16.71,46000.0,12.2398,12.2544,12.1886,12.2178,46000.0
2013-04-03 11:30:00,16.71,16.73,16.68,16.69,161300.0,12.2178,12.2325,12.1959,12.2032,161300.0
2013-04-03 12:00:00,16.7,16.71,16.65,16.7,29300.0,12.2105,12.2178,12.174,12.2105,29300.0
2013-04-03 12:30:00,16.7,16.73,16.67,16.7,56600.0,12.2105,12.2325,12.1886,12.2105,56600.0
2013-04-03 13:00:00,16.7,16.71,16.62,16.65,162400.0,12.2105,12.2178,12.152,12.174,162400.0
2013-04-03 13:30:00,16.65,16.65,16.52,16.55,148900.0,12.174,12.174,12.0789,12.1009,148900.0
2013-04-03 14:00:00,16.55,16.62,16.55,16.59,65500.0,12.1009,12.152,12.1009,12.1301,65500.0
2013-04-03 14:30:00,16.59,16.64,16.58,16.64,46600.0,12.1301,12.1667,12.1228,12.1667,46600.0
2013-04-03 15:00:00,16.63,16.66,16.6,16.65,144000.0,12.1594,12.1813,12.1374,12.174,144000.0
2013-04-03 15:30:00,16.65,16.71,16.6,16.7,266900.0,12.174,12.2178,12.1374,12.2105,266900.0
2013-04-04 09:30:00,16.72,16.74,16.59,16.73,72700.0,12.2252,12.2398,12.1301,12.2325,72700.0
2013-04-04 10:00:00,16.73,16.8,16.7,16.73,36300.0,12.2325,12.2837,12.2105,12.2325,36300.0
2013-04-04 10:30:00,16.73,16.84,16.72,16.8,32300.0,12.2325,12.3129,12.2252,12.2837,32300.0
2013-04-04 11:00:00,16.8,16.84,16.79,16.82,29600.0,12.2837,12.3129,12.2763,12.2983,29600.0
2013-04-04 11:30:00,16.82,16.83,16.71,16.71,50600.0,12.2983,12.3056,12.2178,12.2178,50600.0
2013-04-04 12:00:00,16.71,16.74,16.7,16.72,35300.0,12.2178,12.2398,12.2105,12.2252,35300.0
2013-04-04 12:30:00,16.72,16.75,16.71,16.72,17900.0,12.2252,12.2471,12.2178,12.2252,17900.0
2013-04-04 13:00:00,16.73,16.73,16.7,16.73,9600.0,12.2325,12.2325,12.2105,12.2325,9600.0
2013-04-04 13:30:00,16.72,16.77,16.72,16.74,16200.0,12.2252,12.2617,12.2252,12.2398,16200.0
2013-04-04 14:00:00,16.75,16.83,16.75,16.82,19500.0,12.2471,12.3056,12.2471,12.2983,19500.0
2013-04-04 14:30:00,16.82,16.82,16.79,16.82,19700.0,12.2983,12.2983,12.2763,12.2983,19700.0
2013-04-04 15:00:00,16.82,16.82,16.8,16.81,23000.0,12.2983,12.2983,12.2837,12.291,23000.0
2013-04-04 15:30:00,16.8,16.91,16.72,16.89,256900.0,12.2837,12.3641,12.2252,12.3495,256900.0
2013-04-05 09:30:00,16.62,16.66,16.42,16.59,68700.0,12.152,12.1813,12.0058,12.1301,68700.0
2013-04-05 10:00:00,16.59,16.61,16.48,16.53,30500.0,12.1301,12.1447,12.0497,12.0862,30500.0
2013-04-05 10:30:00,16.54,16.61,16.5,16.54,36600.0,12.0935,12.1447,12.0643,12.0935,36600.0
2013-04-05 11:00:00,16.55,16.62,16.55,16.61,30100.0,12.1009,12.152,12.1009,12.1447,30100.0
2013-04-05 11:30:00,16.61,16.62,16.55,16.56,29000.0,12.1447,12.152,12.1009,12.1082,29000.0
2013-04-05 12:00:00,16.56,16.66,16.55,16.66,41700.0,12.1082,12.1813,12.1009,12.1813,41700.0
2013-04-05 12:30:00,16.66,16.7,16.65,16.65,63900.0,12.1813,12.2105,12.174,12.174,63900.0
2013-04-05 13:00:00,16.65,16.71,16.64,16.67,31500.0,12.174,12.2178,12.1667,12.1886,31500.0
2013-04-05 13:30:00,16.68,16.69,16.64,16.64,34500.0,12.1959,12.2032,12.1667,12.1667,34500.0
2013-04-05 14:00:00,16.65,16.66,16.61,16.66,67500.0,12.174,12.1813,12.1447,12.1813,67500.0
2013-04-05 14:30:00,16.66,16.69,16.64,16.69,25300.0,12.1813,12.2032,12.1667,12.2032,25300.0
2013-04-05 15:00:00,16.68,16.69,16.62,16.64,36800.0,12.1959,12.2032,12.152,12.1667,36800.0
2013-04-05 15:30:00,16.64,16.69,16.63,16.67,115400.0,12.1667,12.2032,12.1594,12.1886,115400.0
2013-04-08 09:30:00,16.71,16.71,16.6,16.62,26100.0,12.2178,12.2178,12.1374,12.152,26100.0
2013-04-08 10:00:00,16.65,16.66,16.59,16.64,46100.0,12.174,12.1813,12.1301,12.1667,46100.0
2013-04-08 10:30:00,16.64,16.75,16.64,16.71,44500.0,12.1667,12.2471,12.1667,12.2178,44500.0
2013-04-08 11:00:00,16.71,16.76,16.68,16.76,25300.0,12.2178,12.2544,12.1959,12.2544,25300.0
2013-04-08 11:30:00,16.76,16.77,16.69,16.73,39300.0,12.2544,12.2617,12.2032,12.2325,39300.0
2013-04-08 12:00:00,16.73,16.76,16.69,16.71,21100.0,12.2325,12.2544,12.2032,12.2178,21100.0
2013-04-08 12:30:00,16.71,16.78,16.71,16.78,15200.0,12.2178,12.269,12.2178,12.269,15200.0
2013-04-08 13:00:00,16.78,16.85,16.78,16.82,28800.0,12.269,12.3202,12.269,12.2983,28800.0
2013-04-08 13:30:00,16.82,16.83,16.76,16.83,26500.0,12.2983,12.3056,12.2544,12.3056,26500.0
2013-04-08 14:00:00,16.83,16.85,16.77,16.77,44300.0,12.3056,12.3202,12.2617,12.2617,44300.0
2013-04-08 14:30:00,16.78,16.79,16.77,16.79,21500.0,12.269,12.2763,12.2617,12.2763,21500.0
2013-04-08 15:00:00,16.78,16.79,16.78,16.79,42500.0,12.269,12.2763,12.269,12.2763,42500.0
2013-04-08 15:30:00,16.79,16.83,16.78,16.81,163600.0,12.2763,12.3056,12.269,12.291,163600.0
2013-04-09 09:30:00,16.85,16.85,16.59,16.61,34800.0,12.3202,12.3202,12.1301,12.1447,34800.0
2013-04-09 10:00:00,16.62,16.82,16.61,16.81,19100.0,12.152,12.2983,12.1447,12.291,19100.0
2013-04-09 10:30:00,16.81,16.82,16.66,16.67,23700.0,12.291,12.2983,12.1813,12.1886,23700.0
2013-04-09 11:00:00,16.67,16.7,16.6,16.67,48300.0,12.1886,12.2105,12.1374,12.1886,48300.0
2013-04-09 11:30:00,16.67,16.69,16.65,16.68,19800.0,12.1886,12.2032,12.174,12.1959,19800.0
2013-04-09 12:00:00,16.69,16.7,16.66,16.7,18200.0,12.2032,12.2105,12.1813,12.2105,18200.0
2013-04-09 12:30:00,16.7,16.71,16.68,16.7,23400.0,12.2105,12.2178,12.1959,12.2105,23400.0
2013-04-09 13:00:00,16.7,16.74,16.68,16.73,67800.0,12.2105,12.2398,12.1959,12.2325,67800.0
2013-04-09 13:30:00,16.73,16.76,16.72,16.76,19200.0,12.2325,12.2544,12.2252,12.2544,19200.0
2013-04-09 14:00:00,16.75,16.76,16.73,16.74,14200.0,12.2471,12.2544,12.2325,12.2398,14200.0
2013-04-09 14:30:00,16.75,16.77,16.72,16.72,23200.0,12.2471,12.2617,12.2252,12.2252,23200.0
2013-04-09 15:00:00,16.73,16.74,16.68,16.7,32000.0,12.2325,12.2398,12.1959,12.2105,32000.0
2013-04-09 15:30:00,16.7,16.7,16.65,16.66,173000.0,12.2105,12.2105,12.174,12.1813,173000.0
2013-04-10 09:30:00,16.72,16.78,16.65,16.78,20400.0,12.2252,12.269,12.174,12.269,20400.0
2013-04-10 10:00:00,16.79,16.85,16.75,16.77,26900.0,12.2763,12.3202,12.2471,12.2617,26900.0
2013-04-10 10:30:00,16.77,16.82,16.76,16.82,24100.0,12.2617,12.2983,12.2544,12.2983,24100.0
2013-04-10 11:00:00,16.82,16.87,16.78,16.8,26300.0,12.2983,12.3348,12.269,12.2837,26300.0
2013-04-10 11:30:00,16.81,16.88,16.8,16.87,22900.0,12.291,12.3421,12.2837,12.3348,22900.0
2013-04-10 12:00:00,16.87,16.87,16.83,16.83,19900.0,12.3348,12.3348,12.3056,12.3056,19900.0
2013-04-10 12:30:00,16.84,16.88,16.81,16.83,22900.0,12.3129,12.3421,12.291,12.3056,22900.0
2013-04-10 13:00:00,16.84,16.84,16.8,16.81,29200.0,12.3129,12.3129,12.2837,12.291,29200.0
2013-04-10 13:30:00,16.82,16.82,16.77,16.77,29300.0,12.2983,12.2983,12.2617,12.2617,29300.0
2013-04-10 14:00:00,16.78,16.8,16.76,16.77,28200.0,12.269,12.2837,12.2544,12.2617,28200.0
2013-04-10 14:30:00,16.77,16.79,16.74,16.77,35600.0,12.2617,12.2763,12.2398,12.2617,35600.0
2013-04-10 15:00:00,16.77,16.77,16.7,16.75,56200.0,12.2617,12.2617,12.2105,12.2471,56200.0
2013-04-10 15:30:00,16.75,16.8,16.73,16.78,106100.0,12.2471,12.2837,12.2325,12.269,106100.0
2013-04-11 09:30:00,16.71,16.96,16.71,16.91,31400.0,12.2178,12.4006,12.2178,12.3641,31400.0
2013-04-11 10:00:00,16.91,16.94,16.85,16.94,50300.0,12.3641,12.386,12.3202,12.386,50300.0
2013-04-11 10:30:00,16.93,17.01,16.92,17.0,17700.0,12.3787,12.4372,12.3714,12.4299,17700.0
2013-04-11 11:00:00,17.02,17.08,17.01,17.06,25300.0,12.4445,12.4884,12.4372,12.4738,25300.0
2013-04-11 11:30:00,17.07,17.09,17.03,17.09,32000.0,12.4811,12.4957,12.4518,12.4957,32000.0
2013-04-11 12:00:00,17.09,17.1,17.05,17.09,47000.0,12.4957,12.503,12.4664,12.4957,47000.0
2013-04-11 12:30:00,17.09,17.12,17.06,17.07,109700.0,12.4957,12.5176,12.4738,12.4811,109700.0
2013-04-11 13:00:00,17.08,17.11,17.06,17.1,19400.0,12.4884,12.5103,12.4738,12.503,19400.0
2013-04-11 13:30:00,17.09,17.1,17.04,17.04,31100.0,12.4957,12.503,12.4591,12.4591,31100.0
2013-04-11 14:00:00,17.05,17.09,16.99,17.04,57800.0,12.4664,12.4957,12.4226,12.4591,57800.0
2013-04-11 14:30:00,17.03,17.08,17.03,17.06,133000.0,12.4518,12.4884,12.4518,12.4738,133000.0
2013-04-11 15:00:00,17.06,17.09,17.04,17.06,83700.0,12.4738,12.4957,12.4591,12.4738,83700.0
2013-04-11 15:30:00,17.06,17.07,16.99,17.02,126800.0,12.4738,12.4811,12.4226,12.4445,126800.0
2013-04-12 09:30:00,16.94,17.15,16.94,17.04,48800.0,12.386,12.5396,12.386,12.4591,48800.0
2013-04-12 10:00:00,17.04,17.1,17.04,17.09,40500.0,12.4591,12.503,12.4591,12.4957,40500.0
2013-04-12 10:30:00,17.1,17.1,16.95,16.95,38500.0,12.503,12.503,12.3933,12.3933,38500.0
2013-04-12 11:00:00,16.96,16.97,16.91,16.94,19000.0,12.4006,12.408,12.3641,12.386,19000.0
2013-04-12 11:30:00,16.95,17.03,16.93,17.03,59500.0,12.3933,12.4518,12.3787,12.4518,59500.0
2013-04-12 12:00:00,17.03,17.03,16.97,16.98,12400.0,12.4518,12.4518,12.408,12.4153,12400.0
2013-04-12 12:30:00,16.99,17.01,16.96,16.99,98100.0,12.4226,12.4372,12.4006,12.4226,98100.0
2013-04-12 13:00:00,17.0,17.01,16.96,16.98,27000.0,12.4299,12.4372,12.4006,12.4153,27000.0
2013-04-12 13:30:00,16.98,16.99,16.95,16.95,26300.0,12.4153,12.4226,12.3933,12.3933,26300.0
2013-04-12 14:00:00,16.96,16.98,16.96,16.96,26100.0,12.4006,12.4153,12.4006,12.4006,26100.0
2013-04-12 14:30:00,16.97,16.97,16.94,16.95,29800.0,12.408,12.408,12.386,12.3933,29800.0
2013-04-12 15:00:00,16.95,16.96,16.94,16.96,84900.0,12.3933,12.4006,12.386,12.4006,84900.0
2013-04-12 15:30:00,16.96,17.0,16.96,17.0,115800.0,12.4006,12.4299,12.4006,12.4299,115800.0
2013-04-15 09:30:00,16.94,16.95,16.87,16.94,26200.0,12.386,12.3933,12.3348,12.386,26200.0
2013-04-15 10:00:00,16.94,16.94,16.74,16.84,42200.0,12.386,12.386,12.2398,12.3129,42200.0
2013-04-15 10:30:00,16.84,16.9,16.83,16.87,35800.0,12.3129,12.3568,12.3056,12.3348,35800.0
2013-04-15 11:00:00,16.87,16.89,16.84,16.87,85500.0,12.3348,12.3495,12.3129,12.3348,85500.0
2013-04-15 11:30:00,16.87,16.87,16.77,16.77,73700.0,12.3348,12.3348,12.2617,12.2617,73700.0
2013-04-15 12:00:00,16.78,16.82,16.75,16.77,72900.0,12.269,12.2983,12.2471,12.2617,72900.0
2013-04-15 12:30:00,16.77,16.81,16.75,16.81,81900.0,12.2617,12.291,12.2471,12.291,81900.0
2013-04-15 13:00:00,16.81,16.84,16.78,16.8,29500.0,12.291,12.3129,12.269,12.2837,29500.0
2013-04-15 13:30:00,16.79,16.8,16.77,16.78,25400.0,12.2763,12.2837,12.2617,12.269,25400.0
2013-04-15 14:00:00,16.79,16.79,16.66,16.66,44900.0,12.2763,12.2763,12.1813,12.1813,44900.0
2013-04-15 14:30:00,16.67,16.8,16.64,16.65,62800.0,12.1886,12.2837,12.1667,12.174,62800.0
2013-04-15 15:00:00,16.65,16.68,16.64,16.65,113100.0,12.174,12.1959,12.1667,12.174,113100.0
2013-04-15 15:30:00,16.65,16.66,16.52,16.55,194200.0,12.174,12.1813,12.0789,12.1009,194200.0
2013-04-16 09:30:00,16.64,16.64,16.35,16.53,138200.0,12.1667,12.1667,11.9546,12.0862,138200.0
2013-04-16 10:00:00,16.54,16.61,16.52,16.59,74900.0,12.0935,12.1447,12.0789,12.1301,74900.0
2013-04-16 10:30:00,16.6,16.63,16.56,16.62,41600.0,12.1374,12.1594,12.1082,12.152,41600.0
2013-04-16 11:00:00,16.62,16.71,16.62,16.7,53400.0,12.152,12.2178,12.152,12.2105,53400.0
2013-04-16 11:30:00,16.7,16.79,16.69,16.78,48800.0,12.2105,12.2763,12.2032,12.269,48800.0
2013-04-16 12:00:00,16.78,16.82,16.78,16.8,43400.0,12.269,12.2983,12.269,12.2837,43400.0
2013-04-16 12:30:00,16.8,16.86,16.77,16.86,66400.0,12.2837,12.3275,12.2617,12.3275,66400.0
2013-04-16 13:00:00,16.86,16.87,16.8,16.81,27900.0,12.3275,12.3348,12.2837,12.291,27900.0
2013-04-16 13:30:00,16.82,16.82,16.8,16.82,21500.0,12.2983,12.2983,12.2837,12.2983,21500.0
2013-04-16 14:00:00,16.82,16.88,16.81,16.86,53200.0,12.2983,12.3421,12.291,12.3275,53200.0
2013-04-16 14:30:00,16.85,16.9,16.83,16.87,41000.0,12.3202,12.3568,12.3056,12.3348,41000.0
2013-04-16 15:00:00,16.86,16.93,16.86,16.92,48200.0,12.3275,12.3787,12.3275,12.3714,48200.0
2013-04-16 15:30:00,16.92,16.97,16.89,16.97,152900.0,12.3714,12.408,12.3495,12.408,152900.0
2013-04-17 09:30:00,16.86,16.87,16.63,16.78,28900.0,12.3275,12.3348,12.1594,12.269,28900.0
2013-04-17 10:00:00,16.78,16.82,16.62,16.64,36500.0,12.269,12.2983,12.152,12.1667,36500.0
2013-04-17 10:30:00,16.62,16.62,16.48,16.49,67500.0,12.152,12.152,12.0497,12.057,67500.0
2013-04-17 11:00:00,16.48,16.51,16.42,16.46,50200.0,12.0497,12.0716,12.0058,12.0351,50200.0
2013-04-17 11:30:00,16.46,16.49,16.45,16.46,48700.0,12.0351,12.057,12.0277,12.0351,48700.0
2013-04-17 12:00:00,16.46,16.47,16.4,16.41,56400.0,12.0351,12.0424,11.9912,11.9985,56400.0
2013-04-17 12:30:00,16.41,16.46,16.39,16.45,56600.0,11.9985,12.0351,11.9839,12.0277,56600.0
2013-04-17 13:00:00,16.45,16.48,16.43,16.45,31500.0,12.0277,12.0497,12.0131,12.0277,31500.0
2013-04-17 13:30:00,16.46,16.51,16.44,16.48,42200.0,12.0351,12.0716,12.0204,12.0497,42200.0
2013-04-17 14:00:00,16.49,16.51,16.46,16.5,42700.0,12.057,12.0716,12.0351,12.0643,42700.0
2013-04-17 14:30:00,16.5,16.53,16.46,16.53,52000.0,12.0643,12.0862,12.0351,12.0862,52000.0
2013-04-17 15:00:00,16.51,16.62,16.48,16.56,53900.0,12.0716,12.152,12.0497,12.1082,53900.0
2013-04-17 15:30:00,16.56,16.64,16.5,16.61,221700.0,12.1082,12.1667,12.0643,12.1447,221700.0
2013-04-18 09:30:00,16.62,16.68,16.49,16.51,25000.0,12.152,12.1959,12.057,12.0716,25000.0
2013-04-18 10:00:00,16.5,16.61,16.45,16.59,48800.0,12.0643,12.1447,12.0277,12.1301,48800.0
2013-04-18 10:30:00,16.6,16.71,16.59,16.65,59300.0,12.1374,12.2178,12.1301,12.174,59300.0
2013-04-18 11:00:00,16.64,16.76,16.62,16.72,33200.0,12.1667,12.2544,12.152,12.2252,33200.0
2013-04-18 11:30:00,16.72,16.76,16.64,16.66,59500.0,12.2252,12.2544,12.1667,12.1813,59500.0
2013-04-18 12:00:00,16.66,16.66,16.6,16.63,15800.0,12.1813,12.1813,12.1374,12.1594,15800.0
2013-04-18 12:30:00,16.62,16.68,16.61,16.66,19700.0,12.152,12.1959,12.1447,12.1813,19700.0
2013-04-18 13:00:00,16.66,16.7,16.64,16.69,44800.0,12.1813,12.2105,12.1667,12.2032,44800.0
2013-04-18 13:30:00,16.7,16.7,16.64,16.68,33900.0,12.2105,12.2105,12.1667,12.1959,33900.0
2013-04-18 14:00:00,16.67,16.67,16.54,16.57,22800.0,12.1886,12.1886,12.0935,12.1155,22800.0
2013-04-18 14:30:00,16.59,16.59,16.48,16.51,21000.0,12.1301,12.1301,12.0497,12.0716,21000.0
2013-04-18 15:00:00,16.53,16.58,16.49,16.57,43100.0,12.0862,12.1228,12.057,12.1155,43100.0
2013-04-18 15:30:00,16.57,16.6,16.53,16.58,104100.0,12.1155,12.1374,12.0862,12.1228,104100.0
2013-04-19 09:30:00,16.6,16.76,16.53,16.62,100200.0,12.1374,12.2544,12.0862,12.152,100200.0
2013-04-19 10:00:00,16.62,16.76,16.62,16.73,18100.0,12.152,12.2544,12.152,12.2325,18100.0
2013-04-19 10:30:00,16.73,16.84,16.72,16.76,110400.0,12.2325,12.3129,12.2252,12.2544,110400.0
2013-04-19 11:00:00,16.77,16.83,16.73,16.8,34600.0,12.2617,12.3056,12.2325,12.2837,34600.0
2013-04-19 11:30:00,16.81,16.85,16.8,16.82,22600.0,12.291,12.3202,12.2837,12.2983,22600.0
2013-04-19 12:00:00,16.82,16.82,16.79,16.8,11500.0,12.2983,12.2983,12.2763,12.2837,11500.0
2013-04-19 12:30:00,16.82,16.83,16.77,16.78,16500.0,12.2983,12.3056,12.2617,12.269,16500.0
2013-04-19 13:00:00,16.77,16.81,16.74,16.8,19900.0,12.2617,12.291,12.2398,12.2837,19900.0
2013-04-19 13:30:00,16.8,16.82,16.77,16.78,20100.0,12.2837,12.2983,12.2617,12.269,20100.0
2013-04-19 14:00:00,16.77,16.83,16.77,16.81,17200.0,12.2617,12.3056,12.2617,12.291,17200.0
2013-04-19 14:30:00,16.81,16.83,16.76,16.81,23500.0,12.291,12.3056,12.2544,12.291,23500.0
2013-04-19 15:00:00,16.8,16.89,16.78,16.89,74700.0,12.2837,12.3495,12.269,12.3495,74700.0
2013-04-19 15:30:00,16.89,17.0,16.89,16.99,214400.0,12.3495,12.4299,12.3495,12.4226,214400.0
2013-04-22 09:30:00,16.99,17.0,16.78,16.83,101600.0,12.4226,12.4299,12.269,12.3056,101600.0
2013-04-22 10:00:00,16.83,16.9,16.81,16.9,128900.0,12.3056,12.3568,12.291,12.3568,128900.0
2013-04-22 10:30:00,16.9,16.9,16.84,16.85,47000.0,12.3568,12.3568,12.3129,12.3202,47000.0
2013-04-22 11:00:00,16.85,16.85,16.74,16.78,35100.0,12.3202,12.3202,12.2398,12.269,35100.0
2013-04-22 11:30:00,16.78,16.84,16.78,16.83,21700.0,12.269,12.3129,12.269,12.3056,21700.0
2013-04-22 12:00:00,16.82,16.9,16.82,16.87,17900.0,12.2983,12.3568,12.2983,12.3348,17900.0
2013-04-22 12:30:00,16.86,16.9,16.86,16.9,24700.0,12.3275,12.3568,12.3275,12.3568,24700.0
2013-04-22 13:00:00,16.89,16.9,16.88,16.89,20000.0,12.3495,12.3568,12.3421,12.3495,20000.0
2013-04-22 13:30:00,16.89,16.96,16.89,16.89,27300.0,12.3495,12.4006,12.3495,12.3495,27300.0
2013-04-22 14:00:00,16.9,16.96,16.89,16.94,32100.0,12.3568,12.4006,12.3495,12.386,32100.0
2013-04-22 14:30:00,16.93,17.0,16.92,16.92,36200.0,12.3787,12.4299,12.3714,12.3714,36200.0
2013-04-22 15:00:00,16.92,16.93,16.89,16.91,49600.0,12.3714,12.3787,12.3495,12.3641,49600.0
2013-04-22 15:30:00,16.91,16.95,16.88,16.9,163800.0,12.3641,12.3933,12.3421,12.3568,163800.0
2013-04-23 09:30:00,17.18,17.34,16.63,17.11,93600.0,12.5615,12.6785,12.1594,12.5103,93600.0
2013-04-23 10:00:00,17.11,17.19,17.08,17.16,36400.0,12.5103,12.5688,12.4884,12.5469,36400.0
2013-04-23 10:30:00,17.16,17.25,17.16,17.23,80000.0,12.5469,12.6127,12.5469,12.5981,80000.0
2013-04-23 11:00:00,17.23,17.25,17.2,17.2,43600.0,12.5981,12.6127,12.5761,12.5761,43600.0
2013-04-23 11:30:00,17.2,17.25,17.19,17.23,30400.0,12.5761,12.6127,12.5688,12.5981,30400.0
2013-04-23 12:00:00,17.23,17.3,17.22,17.29,41500.0,12.5981,12.6492,12.5907,12.6419,41500.0
2013-04-23 12:30:00,17.3,17.35,17.29,17.32,86800.0,12.6492,12.6858,12.6419,12.6639,86800.0
2013-04-23 13:00:00,17.32,17.38,17.16,17.26,85500.0,12.6639,12.7077,12.5469,12.62,85500.0
2013-04-23 13:30:00,17.27,17.33,17.26,17.31,33000.0,12.6273,12.6712,12.62,12.6565,33000.0
2013-04-23 14:00:00,17.31,17.31,17.21,17.22,37900.0,12.6565,12.6565,12.5834,12.5907,37900.0
2013-04-23 14:30:00,17.22,17.31,17.2,17.31,43100.0,12.5907,12.6565,12.5761,12.6565,43100.0
2013-04-23 15:00:00,17.32,17.39,17.29,17.33,99400.0,12.6639,12.715,12.6419,12.6712,99400.0
2013-04-23 15:30:00,17.33,17.33,17.26,17.29,327000.0,12.6712,12.6712,12.62,12.6419,327000.0
2013-04-24 09:30:00,17.23,17.38,17.18,17.28,76100.0,12.5981,12.7077,12.5615,12.6346,76100.0
2013-04-24 10:00:00,17.28,17.31,17.21,17.24,27900.0,12.6346,12.6565,12.5834,12.6054,27900.0
2013-04-24 10:30:00,17.25,17.32,17.23,17.28,19100.0,12.6127,12.6639,12.5981,12.6346,19100.0
2013-04-24 11:00:00,17.3,17.34,17.25,17.26,42500.0,12.6492,12.6785,12.6127,12.62,42500.0
2013-04-24 11:30:00,17.27,17.34,17.27,17.33,23700.0,12.6273,12.6785,12.6273,12.6712,23700.0
2013-04-24 12:00:00,17.32,17.33,17.29,17.31,16500.0,12.6639,12.6712,12.6419,12.6565,16500.0
2013-04-24 12:30:00,17.3,17.32,17.27,17.3,21200.0,12.6492,12.6639,12.6273,12.6492,21200.0
2013-04-24 13:00:00,17.3,17.33,17.28,17.32,16100.0,12.6492,12.6712,12.6346,12.6639,16100.0
2013-04-24 13:30:00,17.33,17.36,17.31,17.31,37300.0,12.6712,12.6931,12.6565,12.6565,37300.0
2013-04-24 14:00:00,17.31,17.35,17.3,17.34,37800.0,12.6565,12.6858,12.6492,12.6785,37800.0
2013-04-24 14:30:00,17.34,17.35,17.3,17.34,54200.0,12.6785,12.6858,12.6492,12.6785,54200.0
2013-04-24 15:00:00,17.34,17.38,17.3,17.3,84500.0,12.6785,12.7077,12.6492,12.6492,84500.0
2013-04-24 15:30:00,17.3,17.36,17.28,17.33,317300.0,12.6492,12.6931,12.6346,12.6712,317300.0
2013-04-25 09:30:00,17.4,17.41,17.25,17.33,67900.0,12.7224,12.7297,12.6127,12.6712,67900.0
2013-04-25 10:00:00,17.34,17.44,17.33,17.41,60600.0,12.6785,12.7516,12.6712,12.7297,60600.0
2013-04-25 10:30:00,17.41,17.57,17.41,17.56,129700.0,12.7297,12.8467,12.7297,12.8393,129700.0
2013-04-25 11:00:00,17.57,17.6,17.53,17.54,67800.0,12.8467,12.8686,12.8174,12.8247,67800.0
2013-04-25 11:30:00,17.54,17.56,17.53,17.54,123200.0,12.8247,12.8393,12.8174,12.8247,123200.0
2013-04-25 12:00:00,17.54,17.63,17.54,17.61,46100.0,12.8247,12.8905,12.8247,12.8759,46100.0
2013-04-25 12:30:00,17.62,17.68,17.6,17.67,26200.0,12.8832,12.9271,12.8686,12.9198,26200.0
2013-04-25 13:00:00,17.68,17.68,17.62,17.64,54600.0,12.9271,12.9271,12.8832,12.8978,54600.0
2013-04-25 13:30:00,17.64,17.65,17.61,17.63,119200.0,12.8978,12.9051,12.8759,12.8905,119200.0
2013-04-25 14:00:00,17.63,17.63,17.59,17.6,30600.0,12.8905,12.8905,12.8613,12.8686,30600.0
2013-04-25 14:30:00,17.59,17.65,17.59,17.63,65100.0,12.8613,12.9051,12.8613,12.8905,65100.0
2013-04-25 15:00:00,17.62,17.64,17.59,17.62,108300.0,12.8832,12.8978,12.8613,12.8832,108300.0
2013-04-25 15:30:00,17.62,17.66,17.58,17.61,414600.0,12.8832,12.9125,12.854,12.8759,414600.0
2013-04-26 09:30:00,17.59,17.73,17.43,17.57,90600.0,12.8613,12.9636,12.7443,12.8467,90600.0
2013-04-26 10:00:00,17.58,17.6,17.55,17.59,53100.0,12.854,12.8686,12.832,12.8613,53100.0
2013-04-26 10:30:00,17.58,17.6,17.54,17.6,64000.0,12.854,12.8686,12.8247,12.8686,64000.0
2013-04-26 11:00:00,17.6,17.62,17.55,17.56,24600.0,12.8686,12.8832,12.832,12.8393,24600.0
2013-04-26 11:30:00,17.56,17.58,17.55,17.57,47100.0,12.8393,12.854,12.832,12.8467,47100.0
2013-04-26 12:00:00,17.57,17.59,17.52,17.52,26900.0,12.8467,12.8613,12.8101,12.8101,26900.0
2013-04-26 12:30:00,17.52,17.57,17.52,17.56,11300.0,12.8101,12.8467,12.8101,12.8393,11300.0
2013-04-26 13:00:00,17.56,17.59,17.55,17.59,14500.0,12.8393,12.8613,12.832,12.8613,14500.0
2013-04-26 13:30:00,17.58,17.62,17.56,17.59,32900.0,12.854,12.8832,12.8393,12.8613,32900.0
2013-04-26 14:00:00,17.59,17.6,17.57,17.57,21100.0,12.8613,12.8686,12.8467,12.8467,21100.0
2013-04-26 14:30:00,17.57,17.63,17.55,17.6,206000.0,12.8467,12.8905,12.832,12.8686,206000.0
2013-04-26 15:00:00,17.6,17.64,17.59,17.61,252600.0,12.8686,12.8978,12.8613,12.8759,252600.0
2013-04-26 15:30:00,17.61,17.63,17.59,17.62,285300.0,12.8759,12.8905,12.8613,12.8832,285300.0
2013-04-29 09:30:00,17.61,17.72,17.61,17.67,32600.0,12.8759,12.9563,12.8759,12.9198,32600.0
2013-04-29 10:00:00,17.67,17.73,17.66,17.73,25400.0,12.9198,12.9636,12.9125,12.9636,25400.0
2013-04-29 10:30:00,17.73,17.73,17.68,17.69,35500.0,12.9636,12.9636,12.9271,12.9344,35500.0
2013-04-29 11:00:00,17.69,17.71,17.69,17.69,16700.0,12.9344,12.949,12.9344,12.9344,16700.0
2013-04-29 11:30:00,17.69,17.69,17.66,17.69,14000.0,12.9344,12.9344,12.9125,12.9344,14000.0
2013-04-29 12:00:00,17.69,17.74,17.69,17.74,27200.0,12.9344,12.971,12.9344,12.971,27200.0
2013-04-29 12:30:00,17.73,17.76,17.72,17.75,20400.0,12.9636,12.9856,12.9563,12.9783,20400.0
2013-04-29 13:00:00,17.74,17.75,17.7,17.7,22500.0,12.971,12.9783,12.9417,12.9417,22500.0
2013-04-29 13:30:00,17.7,17.75,17.7,17.75,24200.0,12.9417,12.9783,12.9417,12.9783,24200.0
2013-04-29 14:00:00,17.75,17.75,17.72,17.72,12800.0,12.9783,12.9783,12.9563,12.9563,12800.0
2013-04-29 14:30:00,17.72,17.75,17.71,17.75,30400.0,12.9563,12.9783,12.949,12.9783,30400.0
2013-04-29 15:00:00,17.74,17.75,17.7,17.7,111600.0,12.971,12.9783,12.9417,12.9417,111600.0
2013-04-29 15:30:00,17.71,17.73,17.7,17.72,142500.0,12.949,12.9636,12.9417,12.9563,142500.0
2013-04-30 09:30:00,17.68,17.75,17.64,17.68,30800.0,12.9271,12.9783,12.8978,12.9271,30800.0
2013-04-30 10:00:00,17.69,17.71,17.64,17.69,15500.0,12.9344,12.949,12.8978,12.9344,15500.0
2013-04-30 10:30:00,17.68,17.77,17.68,17.76,16200.0,12.9271,12.9929,12.9271,12.9856,16200.0
2013-04-30 11:00:00,17.75,17.76,17.72,17.74,22800.0,12.9783,12.9856,12.9563,12.971,22800.0
2013-04-30 11:30:00,17.74,17.79,17.74,17.77,21000.0,12.971,13.0075,12.971,12.9929,21000.0
2013-04-30 12:00:00,17.76,17.77,17.75,17.76,30500.0,12.9856,12.9929,12.9783,12.9856,30500.0
2013-04-30 12:30:00,17.77,17.79,17.75,17.78,15100.0,12.9929,13.0075,12.9783,13.0002,15100.0
2013-04-30 13:00:00,17.78,17.82,17.78,17.81,61400.0,13.0002,13.0294,13.0002,13.0221,61400.0
2013-04-30 13:30:00,17.81,17.82,17.79,17.81,35100.0,13.0221,13.0294,13.0075,13.0221,35100.0
2013-04-30 14:00:00,17.8,17.8,17.76,17.78,27000.0,13.0148,13.0148,12.9856,13.0002,27000.0
2013-04-30 14:30:00,17.78,17.82,17.77,17.8,37400.0,13.0002,13.0294,12.9929,13.0148,37400.0
2013-04-30 15:00:00,17.8,17.85,17.78,17.85,56400.0,13.0148,13.0514,13.0002,13.0514,56400.0
2013-04-30 15:30:00,17.84,17.94,17.82,17.94,170000.0,13.0441,13.1172,13.0294,13.1172,170000.0
2013-05-01 09:30:00,17.87,17.98,17.8,17.84,81400.0,13.066,13.1464,13.0148,13.0441,81400.0
2013-05-01 10:00:00,17.84,17.84,17.76,17.78,110600.0,13.0441,13.0441,12.9856,13.0002,110600.0
2013-05-01 10:30:00,17.78,17.86,17.77,17.83,65200.0,13.0002,13.0587,12.9929,13.0368,65200.0
2013-05-01 11:00:00,17.82,17.82,17.76,17.79,64300.0,13.0294,13.0294,12.9856,13.0075,64300.0
2013-05-01 11:30:00,17.79,17.79,17.68,17.75,30500.0,13.0075,13.0075,12.9271,12.9783,30500.0
2013-05-01 12:00:00,17.75,17.76,17.72,17.76,45100.0,12.9783,12.9856,12.9563,12.9856,45100.0
2013-05-01 12:30:00,17.75,17.77,17.71,17.75,61100.0,12.9783,12.9929,12.949,12.9783,61100.0
2013-05-01 13:00:00,17.76,17.78,17.71,17.77,58200.0,12.9856,13.0002,12.949,12.9929,58200.0
2013-05-01 13:30:00,17.77,17.79,17.71,17.73,76200.0,12.9929,13.0075,12.949,12.9636,76200.0
2013-05-01 14:00:00,17.74,17.75,17.7,17.71,85400.0,12.971,12.9783,12.9417,12.949,85400.0
2013-05-01 14:30:00,17.72,17.73,17.63,17.63,79600.0,12.9563,12.9636,12.8905,12.8905,79600.0
2013-05-01 15:00:00,17.63,17.66,17.55,17.57,123000.0,12.8905,12.9125,12.832,12.8467,123000.0
2013-05-01 15:30:00,17.56,17.66,17.56,17.61,392000.0,12.8393,12.9125,12.8393,12.8759,392000.0
2013-05-02 09:30:00,17.64,17.84,17.61,17.65,86300.0,12.8978,13.0441,12.8759,12.9051,86300.0
2013-05-02 10:00:00,17.64,17.73,17.62,17.71,43800.0,12.8978,12.9636,12.8832,12.949,43800.0
2013-05-02 10:30:00,17.72,17.79,17.71,17.79,29000.0,12.9563,13.0075,12.949,13.0075,29000.0
2013-05-02 11:00:00,17.79,17.88,17.79,17.88,31400.0,13.0075,13.0733,13.0075,13.0733,31400.0
2013-05-02 11:30:00,17.88,17.89,17.76,17.78,51800.0,13.0733,13.0806,12.9856,13.0002,51800.0
2013-05-02 12:00:00,17.78,17.79,17.68,17.68,36800.0,13.0002,13.0075,12.9271,12.9271,36800.0
2013-05-02 12:30:00,17.68,17.77,17.68,17.76,282100.0,12.9271,12.9929,12.9271,12.9856,282100.0
2013-05-02 13:00:00,17.77,17.87,17.77,17.84,35600.0,12.9929,13.066,12.9929,13.0441,35600.0
2013-05-02 13:30:00,17.84,17.86,17.84,17.85,20300.0,13.0441,13.0587,13.0441,13.0514,20300.0
2013-05-02 14:00:00,17.86,17.86,17.73,17.75,42600.0,13.0587,13.0587,12.9636,12.9783,42600.0
2013-05-02 14:30:00,17.74,17.76,17.73,17.74,24400.0,12.971,12.9856,12.9636,12.971,24400.0
2013-05-02 15:00:00,17.75,17.77,17.74,17.77,128200.0,12.9783,12.9929,12.971,12.9929,128200.0
2013-05-02 15:30:00,17.77,17.83,17.74,17.77,111300.0,12.9929,13.0368,12.971,12.9929,111300.0
2013-05-03 09:30:00,17.99,18.21,17.87,18.2,47100.0,13.1537,13.3146,13.066,13.3073,47100.0
2013-05-03 10:00:00,18.21,18.32,18.18,18.32,54400.0,13.3146,13.395,13.2927,13.395,54400.0
2013-05-03 10:30:00,18.31,18.31,18.2,18.2,34100.0,13.3877,13.3877,13.3073,13.3073,34100.0
2013-05-03 11:00:00,18.21,18.22,18.15,18.16,32000.0,13.3146,13.3219,13.2707,13.278,32000.0
2013-05-03 11:30:00,18.16,18.23,18.15,18.22,30300.0,13.278,13.3292,13.2707,13.3219,30300.0
2013-05-03 12:00:00,18.21,18.28,18.21,18.27,25800.0,13.3146,13.3658,13.3146,13.3585,25800.0
2013-05-03 12:30:00,18.26,18.28,18.21,18.21,26000.0,13.3512,13.3658,13.3146,13.3146,26000.0
2013-05-03 13:00:00,18.21,18.24,18.11,18.11,24700.0,13.3146,13.3365,13.2415,13.2415,24700.0
2013-05-03 13:30:00,18.1,18.22,18.1,18.19,22400.0,13.2342,13.3219,13.2342,13.3,22400.0
2013-05-03 14:00:00,18.19,18.23,18.17,18.17,24700.0,13.3,13.3292,13.2854,13.2854,24700.0
2013-05-03 14:30:00,18.17,18.18,18.13,18.14,24100.0,13.2854,13.2927,13.2561,13.2634,24100.0
2013-05-03 15:00:00,18.14,18.16,18.07,18.12,60300.0,13.2634,13.278,13.2122,13.2488,60300.0
2013-05-03 15:30:00,18.11,18.12,18.05,18.11,214800.0,13.2415,13.2488,13.1976,13.2415,214800.0
2013-05-06 09:30:00,18.13,18.26,18.12,18.26,28200.0,13.2561,13.3512,13.2488,13.3512,28200.0
2013-05-06 10:00:00,18.25,18.29,18.22,18.26,33700.0,13.3438,13.3731,13.3219,13.3512,33700.0
2013-05-06 10:30:00,18.26,18.27,18.17,18.17,23600.0,13.3512,13.3585,13.2854,13.2854,23600.0
2013-05-06 11:00:00,18.18,18.27,18.16,18.21,27600.0,13.2927,13.3585,13.278,13.3146,27600.0
2013-05-06 11:30:00,18.2,18.26,18.19,18.22,16000.0,13.3073,13.3512,13.3,13.3219,16000.0
2013-05-06 12:00:00,18.23,18.28,18.2,18.26,19100.0,13.3292,13.3658,13.3073,13.3512,19100.0
2013-05-06 12:30:00,18.25,18.29,18.22,18.28,29500.0,13.3438,13.3731,13.3219,13.3658,29500.0
2013-05-06 13:00:00,18.28,18.31,18.27,18.31,9300.0,13.3658,13.3877,13.3585,13.3877,9300.0
2013-05-06 13:30:00,18.31,18.33,18.28,18.31,23000.0,13.3877,13.4023,13.3658,13.3877,23000.0
2013-05-06 14:00:00,18.31,18.33,18.28,18.28,22600.0,13.3877,13.4023,13.3658,13.3658,22600.0
2013-05-06 14:30:00,18.28,18.29,18.25,18.26,21000.0,13.3658,13.3731,13.3438,13.3512,21000.0
2013-05-06 15:00:00,18.26,18.34,18.26,18.31,66100.0,13.3512,13.4097,13.3512,13.3877,66100.0
2013-05-06 15:30:00,18.31,18.36,18.31,18.32,88700.0,13.3877,13.4243,13.3877,13.395,88700.0
2013-05-07 09:30:00,18.4,18.49,18.28,18.4,32800.0,13.4535,13.5193,13.3658,13.4535,32800.0
2013-05-07 10:00:00,18.41,18.44,18.33,18.36,26600.0,13.4608,13.4828,13.4023,13.4243,26600.0
2013-05-07 10:30:00,18.36,18.39,18.32,18.32,22500.0,13.4243,13.4462,13.395,13.395,22500.0
2013-05-07 11:00:00,18.32,18.36,18.32,18.35,20600.0,13.395,13.4243,13.395,13.417,20600.0
2013-05-07 11:30:00,18.34,18.37,18.33,18.34,14500.0,13.4097,13.4316,13.4023,13.4097,14500.0
2013-05-07 12:00:00,18.34,18.4,18.34,18.39,13100.0,13.4097,13.4535,13.4097,13.4462,13100.0
2013-05-07 12:30:00,18.4,18.46,18.39,18.4,17200.0,13.4535,13.4974,13.4462,13.4535,17200.0
2013-05-07 13:00:00,18.4,18.45,18.4,18.44,18700.0,13.4535,13.4901,13.4535,13.4828,18700.0
2013-05-07 13:30:00,18.44,18.44,18.4,18.41,11900.0,13.4828,13.4828,13.4535,13.4608,11900.0
2013-05-07 14:00:00,18.41,18.44,18.4,18.42,18900.0,13.4608,13.4828,13.4535,13.4681,18900.0
2013-05-07 14:30:00,18.42,18.42,18.39,18.4,23500.0,13.4681,13.4681,13.4462,13.4535,23500.0
2013-05-07 15:00:00,18.4,18.41,18.39,18.4,124300.0,13.4535,13.4608,13.4462,13.4535,124300.0
2013-05-07 15:30:00,18.4,18.42,18.38,18.4,114500.0,13.4535,13.4681,13.4389,13.4535,114500.0
2013-05-08 09:30:00,18.43,18.47,18.35,18.44,23200.0,13.4755,13.5047,13.417,13.4828,23200.0
2013-05-08 10:00:00,18.44,18.46,18.4,18.44,16400.0,13.4828,13.4974,13.4535,13.4828,16400.0
2013-05-08 10:30:00,18.45,18.55,18.44,18.55,46700.0,13.4901,13.5632,13.4828,13.5632,46700.0
2013-05-08 11:00:00,18.54,18.59,18.52,18.56,29700.0,13.5559,13.5924,13.5413,13.5705,29700.0
2013-05-08 11:30:00,18.55,18.58,18.52,18.54,22400.0,13.5632,13.5851,13.5413,13.5559,22400.0
2013-05-08 12:00:00,18.54,18.57,18.53,18.53,16200.0,13.5559,13.5778,13.5486,13.5486,16200.0
2013-05-08 12:30:00,18.52,18.56,18.51,18.56,19900.0,13.5413,13.5705,13.534,13.5705,19900.0
2013-05-08 13:00:00,18.56,18.57,18.54,18.55,15500.0,13.5705,13.5778,13.5559,13.5632,15500.0
2013-05-08 13:30:00,18.55,18.55,18.48,18.49,20400.0,13.5632,13.5632,13.512,13.5193,20400.0
2013-05-08 14:00:00,18.49,18.49,18.45,18.48,28600.0,13.5193,13.5193,13.4901,13.512,28600.0
2013-05-08 14:30:00,18.49,18.49,18.44,18.47,52000.0,13.5193,13.5193,13.4828,13.5047,52000.0
2013-05-08 15:00:00,18.46,18.54,18.46,18.51,45000.0,13.4974,13.5559,13.4974,13.534,45000.0
2013-05-08 15:30:00,18.51,18.53,18.49,18.53,127600.0,13.534,13.5486,13.5193,13.5486,127600.0
2013-05-09 09:30:00,18.48,18.54,18.41,18.48,20900.0,13.512,13.5559,13.4608,13.512,20900.0
2013-05-09 10:00:00,18.49,18.49,18.34,18.38,193900.0,13.5193,13.5193,13.4097,13.4389,193900.0
2013-05-09 10:30:00,18.38,18.5,18.38,18.43,32600.0,13.4389,13.5266,13.4389,13.4755,32600.0
2013-05-09 11:00:00,18.42,18.45,18.4,18.44,21600.0,13.4681,13.4901,13.4535,13.4828,21600.0
2013-05-09 11:30:00,18.44,18.47,18.42,18.42,30300.0,13.4828,13.5047,13.4681,13.4681,30300.0
2013-05-09 12:00:00,18.43,18.45,18.4,18.45,25900.0,13.4755,13.4901,13.4535,13.4901,25900.0
2013-05-09 12:30:00,18.44,18.49,18.44,18.49,28400.0,13.4828,13.5193,13.4828,13.5193,28400.0
2013-05-09 13:00:00,18.48,18.48,18.45,18.46,13300.0,13.512,13.512,13.4901,13.4974,13300.0
2013-05-09 13:30:00,18.46,18.5,18.46,18.49,36800.0,13.4974,13.5266,13.4974,13.5193,36800.0
2013-05-09 14:00:00,18.5,18.5,18.45,18.48,28700.0,13.5266,13.5266,13.4901,13.512,28700.0
2013-05-09 14:30:00,18.48,18.48,18.44,18.45,29800.0,13.512,13.512,13.4828,13.4901,29800.0
2013-05-09 15:00:00,18.44,18.5,18.41,18.49,87800.0,13.4828,13.5266,13.4608,13.5193,87800.0
2013-05-09 15:30:00,18.49,18.49,18.42,18.42,121800.0,13.5193,13.5193,13.4681,13.4681,121800.0
2013-05-10 09:30:00,18.48,18.67,18.33,18.42,52600.0,13.512,13.6509,13.4023,13.4681,52600.0
2013-05-10 10:00:00,18.42,18.47,18.42,18.43,26400.0,13.4681,13.5047,13.4681,13.4755,26400.0
2013-05-10 10:30:00,18.42,18.44,18.37,18.43,37300.0,13.4681,13.4828,13.4316,13.4755,37300.0
2013-05-10 11:00:00,18.43,18.45,18.4,18.41,20200.0,13.4755,13.4901,13.4535,13.4608,20200.0
2013-05-10 11:30:00,18.41,18.44,18.38,18.4,22300.0,13.4608,13.4828,13.4389,13.4535,22300.0
2013-05-10 12:00:00,18.39,18.41,18.37,18.41,17100.0,13.4462,13.4608,13.4316,13.4608,17100.0
2013-05-10 12:30:00,18.4,18.43,18.39,18.42,13800.0,13.4535,13.4755,13.4462,13.4681,13800.0
2013-05-10 13:00:00,18.41,18.42,18.39,18.41,22000.0,13.4608,13.4681,13.4462,13.4608,22000.0
2013-05-10 13:30:00,18.41,18.42,18.39,18.39,22900.0,13.4608,13.4681,13.4462,13.4462,22900.0
2013-05-10 14:00:00,18.39,18.4,18.37,18.4,18900.0,13.4462,13.4535,13.4316,13.4535,18900.0
2013-05-10 14:30:00,18.4,18.43,18.39,18.42,31100.0,13.4535,13.4755,13.4462,13.4681,31100.0
2013-05-10 15:00:00,18.43,18.43,18.39,18.41,35600.0,13.4755,13.4755,13.4462,13.4608,35600.0
2013-05-10 15:30:00,18.41,18.42,18.37,18.39,148500.0,13.4608,13.4681,13.4316,13.4462,148500.0
2013-05-13 09:30:00,18.32,18.42,18.2,18.32,78100.0,13.395,13.4681,13.3073,13.395,78100.0
2013-05-13 10:00:00,18.32,18.37,18.27,18.31,27200.0,13.395,13.4316,13.3585,13.3877,27200.0
2013-05-13 10:30:00,18.31,18.35,18.28,18.3,15300.0,13.3877,13.417,13.3658,13.3804,15300.0
2013-05-13 11:00:00,18.3,18.31,18.28,18.28,16900.0,13.3804,13.3877,13.3658,13.3658,16900.0
2013-05-13 11:30:00,18.29,18.36,18.29,18.35,17100.0,13.3731,13.4243,13.3731,13.417,17100.0
2013-05-13 12:00:00,18.35,18.42,18.35,18.39,16900.0,13.417,13.4681,13.417,13.4462,16900.0
2013-05-13 12:30:00,18.39,18.45,18.39,18.45,21400.0,13.4462,13.4901,13.4462,13.4901,21400.0
2013-05-13 13:00:00,18.44,18.49,18.44,18.45,61400.0,13.4828,13.5193,13.4828,13.4901,61400.0
2013-05-13 13:30:00,18.45,18.46,18.39,18.41,36800.0,13.4901,13.4974,13.4462,13.4608,36800.0
2013-05-13 14:00:00,18.4,18.42,18.36,18.36,24500.0,13.4535,13.4681,13.4243,13.4243,24500.0
2013-05-13 14:30:00,18.37,18.41,18.37,18.38,23600.0,13.4316,13.4608,13.4316,13.4389,23600.0
2013-05-13 15:00:00,18.39,18.4,18.35,18.35,29800.0,13.4462,13.4535,13.417,13.417,29800.0
2013-05-13 15:30:00,18.36,18.36,18.3,18.31,140200.0,13.4243,13.4243,13.3804,13.3877,140200.0
2013-05-14 09:30:00,18.29,18.54,18.29,18.49,33900.0,13.3731,13.5559,13.3731,13.5193,33900.0
2013-05-14 10:00:00,18.49,18.52,18.47,18.51,27900.0,13.5193,13.5413,13.5047,13.534,27900.0
2013-05-14 10:30:00,18.52,18.56,18.49,18.49,35500.0,13.5413,13.5705,13.5193,13.5193,35500.0
2013-05-14 11:00:00,18.51,18.51,18.49,18.51,21300.0,13.534,13.534,13.5193,13.534,21300.0
2013-05-14 11:30:00,18.5,18.51,18.47,18.5,38500.0,13.5266,13.534,13.5047,13.5266,38500.0
2013-05-14 12:00:00,18.5,18.5,18.3,18.47,1068200.0,13.5266,13.5266,13.3804,13.5047,1068200.0
2013-05-14 12:30:00,18.46,18.49,18.43,18.45,41200.0,13.4974,13.5193,13.4755,13.4901,41200.0
2013-05-14 13:00:00,18.45,18.5,18.45,18.49,19000.0,13.4901,13.5266,13.4901,13.5193,19000.0
2013-05-14 13:30:00,18.49,18.5,18.44,18.45,28700.0,13.5193,13.5266,13.4828,13.4901,28700.0
2013-05-14 14:00:00,18.45,18.49,18.44,18.49,21100.0,13.4901,13.5193,13.4828,13.5193,21100.0
2013-05-14 14:30:00,18.49,18.5,18.47,18.5,62200.0,13.5193,13.5266,13.5047,13.5266,62200.0
2013-05-14 15:00:00,18.49,18.51,18.48,18.5,52100.0,13.5193,13.534,13.512,13.5266,52100.0
2013-05-14 15:30:00,18.49,18.51,18.48,18.49,280500.0,13.5193,13.534,13.512,13.5193,280500.0
2013-05-15 09:30:00,18.49,18.56,18.46,18.54,26700.0,13.5193,13.5705,13.4974,13.5559,26700.0
2013-05-15 10:00:00,18.54,18.56,18.46,18.53,102700.0,13.5559,13.5705,13.4974,13.5486,102700.0
2013-05-15 10:30:00,18.53,18.57,18.5,18.56,58500.0,13.5486,13.5778,13.5266,13.5705,58500.0
2013-05-15 11:00:00,18.56,18.6,18.55,18.59,66600.0,13.5705,13.5998,13.5632,13.5924,66600.0
2013-05-15 11:30:00,18.59,18.66,18.59,18.64,39500.0,13.5924,13.6436,13.5924,13.629,39500.0
2013-05-15 12:00:00,18.64,18.66,18.63,18.65,50600.0,13.629,13.6436,13.6217,13.6363,50600.0
2013-05-15 12:30:00,18.66,18.7,18.65,18.7,32900.0,13.6436,13.6729,13.6363,13.6729,32900.0
2013-05-15 13:00:00,18.69,18.69,18.66,18.66,12500.0,13.6656,13.6656,13.6436,13.6436,12500.0
2013-05-15 13:30:00,18.66,18.67,18.62,18.62,19300.0,13.6436,13.6509,13.6144,13.6144,19300.0
2013-05-15 14:00:00,18.61,18.63,18.61,18.61,40100.0,13.6071,13.6217,13.6071,13.6071,40100.0
2013-05-15 14:30:00,18.61,18.65,18.61,18.64,75800.0,13.6071,13.6363,13.6071,13.629,75800.0
2013-05-15 15:00:00,18.63,18.67,18.63,18.65,28500.0,13.6217,13.6509,13.6217,13.6363,28500.0
2013-05-15 15:30:00,18.66,18.7,18.65,18.7,135400.0,13.6436,13.6729,13.6363,13.6729,135400.0
2013-05-16 09:30:00,18.61,18.78,18.5,18.74,31300.0,13.6071,13.7314,13.5266,13.7021,31300.0
2013-05-16 10:00:00,18.73,18.74,18.68,18.71,11100.0,13.6948,13.7021,13.6583,13.6802,11100.0
2013-05-16 10:30:00,18.7,18.75,18.68,18.73,23800.0,13.6729,13.7094,13.6583,13.6948,23800.0
2013-05-16 11:00:00,18.73,18.75,18.68,18.68,20700.0,13.6948,13.7094,13.6583,13.6583,20700.0
2013-05-16 11:30:00,18.69,18.73,18.69,18.71,23300.0,13.6656,13.6948,13.6656,13.6802,23300.0
2013-05-16 12:00:00,18.7,18.72,18.7,18.7,16600.0,13.6729,13.6875,13.6729,13.6729,16600.0
2013-05-16 12:30:00,18.7,18.71,18.7,18.7,22000.0,13.6729,13.6802,13.6729,13.6729,22000.0
2013-05-16 13:00:00,18.7,18.71,18.7,18.7,27000.0,13.6729,13.6802,13.6729,13.6729,27000.0
2013-05-16 13:30:00,18.7,18.71,18.68,18.69,15900.0,13.6729,13.6802,13.6583,13.6656,15900.0
2013-05-16 14:00:00,18.68,18.71,18.67,18.68,41800.0,13.6583,13.6802,13.6509,13.6583,41800.0
2013-05-16 14:30:00,18.67,18.68,18.61,18.65,51100.0,13.6509,13.6583,13.6071,13.6363,51100.0
2013-05-16 15:00:00,18.65,18.67,18.61,18.63,75400.0,13.6363,13.6509,13.6071,13.6217,75400.0
2013-05-16 15:30:00,18.62,18.65,18.52,18.59,354200.0,13.6144,13.6363,13.5413,13.5924,354200.0
2013-05-17 09:30:00,18.68,18.82,18.64,18.75,98400.0,13.6583,13.7606,13.629,13.7094,98400.0
2013-05-17 10:00:00,18.75,18.85,18.75,18.82,29100.0,13.7094,13.7826,13.7094,13.7606,29100.0
2013-05-17 10:30:00,18.82,18.88,18.82,18.83,17800.0,13.7606,13.8045,13.7606,13.7679,17800.0
2013-05-17 11:00:00,18.82,18.82,18.74,18.75,136000.0,13.7606,13.7606,13.7021,13.7094,136000.0
2013-05-17 11:30:00,18.75,18.77,18.7,18.71,44000.0,13.7094,13.7241,13.6729,13.6802,44000.0
2013-05-17 12:00:00,18.71,18.72,18.69,18.71,32600.0,13.6802,13.6875,13.6656,13.6802,32600.0
2013-05-17 12:30:00,18.7,18.72,18.64,18.65,25100.0,13.6729,13.6875,13.629,13.6363,25100.0
2013-05-17 13:00:00,18.65,18.66,18.61,18.66,31500.0,13.6363,13.6436,13.6071,13.6436,31500.0
2013-05-17 13:30:00,18.66,18.67,18.65,18.67,13500.0,13.6436,13.6509,13.6363,13.6509,13500.0
2013-05-17 14:00:00,18.66,18.68,18.63,18.63,58800.0,13.6436,13.6583,13.6217,13.6217,58800.0
2013-05-17 14:30:00,18.64,18.65,18.63,18.64,57800.0,13.629,13.6363,13.6217,13.629,57800.0
2013-05-17 15:00:00,18.64,18.66,18.63,18.65,32400.0,13.629,13.6436,13.6217,13.6363,32400.0
2013-05-17 15:30:00,18.64,18.66,18.6,18.65,165200.0,13.629,13.6436,13.5998,13.6363,165200.0
2013-05-20 09:30:00,18.57,18.64,18.55,18.62,52900.0,13.5778,13.629,13.5632,13.6144,52900.0
2013-05-20 10:00:00,18.62,18.67,18.57,18.63,44200.0,13.6144,13.6509,13.5778,13.6217,44200.0
2013-05-20 10:30:00,18.64,18.67,18.58,18.61,34400.0,13.629,13.6509,13.5851,13.6071,34400.0
2013-05-20 11:00:00,18.61,18.62,18.59,18.61,29000.0,13.6071,13.6144,13.5924,13.6071,29000.0
2013-05-20 11:30:00,18.61,18.65,18.6,18.61,33400.0,13.6071,13.6363,13.5998,13.6071,33400.0
2013-05-20 12:00:00,18.61,18.62,18.6,18.62,16700.0,13.6071,13.6144,13.5998,13.6144,16700.0
2013-05-20 12:30:00,18.61,18.63,18.59,18.61,11000.0,13.6071,13.6217,13.5924,13.6071,11000.0
2013-05-20 13:00:00,18.6,18.63,18.56,18.56,19500.0,13.5998,13.6217,13.5705,13.5705,19500.0
2013-05-20 13:30:00,18.57,18.59,18.52,18.54,18800.0,13.5778,13.5924,13.5413,13.5559,18800.0
2013-05-20 14:00:00,18.54,18.6,18.5,18.59,21700.0,13.5559,13.5998,13.5266,13.5924,21700.0
2013-05-20 14:30:00,18.6,18.61,18.55,18.55,29400.0,13.5998,13.6071,13.5632,13.5632,29400.0
2013-05-20 15:00:00,18.55,18.59,18.55,18.57,29300.0,13.5632,13.5924,13.5632,13.5778,29300.0
2013-05-20 15:30:00,18.57,18.6,18.54,18.59,128500.0,13.5778,13.5998,13.5559,13.5924,128500.0
2013-05-21 09:30:00,18.6,18.69,18.58,18.69,55900.0,13.5998,13.6656,13.5851,13.6656,55900.0
2013-05-21 10:00:00,18.69,18.74,18.67,18.69,69400.0,13.6656,13.7021,13.6509,13.6656,69400.0
2013-05-21 10:30:00,18.69,18.71,18.63,18.7,23400.0,13.6656,13.6802,13.6217,13.6729,23400.0
2013-05-21 11:00:00,18.7,18.75,18.69,18.73,23300.0,13.6729,13.7094,13.6656,13.6948,23300.0
2013-05-21 11:30:00,18.73,18.8,18.73,18.8,24800.0,13.6948,13.746,13.6948,13.746,24800.0
2013-05-21 12:00:00,18.8,18.83,18.8,18.82,12800.0,13.746,13.7679,13.746,13.7606,12800.0
2013-05-21 12:30:00,18.81,18.82,18.79,18.8,20100.0,13.7533,13.7606,13.7387,13.746,20100.0
2013-05-21 13:00:00,18.79,18.85,18.79,18.79,17400.0,13.7387,13.7826,13.7387,13.7387,17400.0
2013-05-21 13:30:00,18.79,18.8,18.78,18.78,16400.0,13.7387,13.746,13.7314,13.7314,16400.0
2013-05-21 14:00:00,18.78,18.8,18.75,18.79,29000.0,13.7314,13.746,13.7094,13.7387,29000.0
2013-05-21 14:30:00,18.78,18.78,18.73,18.75,20500.0,13.7314,13.7314,13.6948,13.7094,20500.0
2013-05-21 15:00:00,18.74,18.75,18.72,18.73,32600.0,13.7021,13.7094,13.6875,13.6948,32600.0
2013-05-21 15:30:00,18.72,18.75,18.7,18.72,85300.0,13.6875,13.7094,13.6729,13.6875,85300.0
2013-05-22 09:30:00,18.71,18.89,18.67,18.76,27000.0,13.6802,13.8118,13.6509,13.7167,27000.0
2013-05-22 10:00:00,18.77,18.92,18.76,18.9,64100.0,13.7241,13.8337,13.7167,13.8191,64100.0
2013-05-22 10:30:00,18.9,18.94,18.74,18.89,86300.0,13.8191,13.8484,13.7021,13.8118,86300.0
2013-05-22 11:00:00,18.89,18.91,18.85,18.89,37000.0,13.8118,13.8264,13.7826,13.8118,37000.0
2013-05-22 11:30:00,18.89,18.9,18.84,18.85,22300.0,13.8118,13.8191,13.7752,13.7826,22300.0
2013-05-22 12:00:00,18.85,18.86,18.8,18.8,16900.0,13.7826,13.7899,13.746,13.746,16900.0
2013-05-22 12:30:00,18.8,18.82,18.79,18.82,16600.0,13.746,13.7606,13.7387,13.7606,16600.0
2013-05-22 13:00:00,18.82,18.82,18.57,18.57,237800.0,13.7606,13.7606,13.5778,13.5778,237800.0
2013-05-22 13:30:00,18.56,18.58,18.45,18.45,132700.0,13.5705,13.5851,13.4901,13.4901,132700.0
2013-05-22 14:00:00,18.46,18.48,18.22,18.25,58900.0,13.4974,13.512,13.3219,13.3438,58900.0
2013-05-22 14:30:00,18.24,18.29,18.17,18.28,86300.0,13.3365,13.3731,13.2854,13.3658,86300.0
2013-05-22 15:00:00,18.29,18.35,18.06,18.07,177000.0,13.3731,13.417,13.2049,13.2122,177000.0
2013-05-22 15:30:00,18.07,18.18,17.99,18.1,299000.0,13.2122,13.2927,13.1537,13.2342,299000.0
2013-05-23 09:30:00,17.92,17.95,17.62,17.64,85100.0,13.1026,13.1245,12.8832,12.8978,85100.0
2013-05-23 10:00:00,17.65,17.91,17.65,17.91,85000.0,12.9051,13.0953,12.9051,13.0953,85000.0
2013-05-23 10:30:00,17.91,17.92,17.77,17.82,80300.0,13.0953,13.1026,12.9929,13.0294,80300.0
2013-05-23 11:00:00,17.82,17.99,17.8,17.98,72300.0,13.0294,13.1537,13.0148,13.1464,72300.0
2013-05-23 11:30:00,17.98,17.99,17.84,17.84,47100.0,13.1464,13.1537,13.0441,13.0441,47100.0
2013-05-23 12:00:00,17.84,17.95,17.81,17.94,22300.0,13.0441,13.1245,13.0221,13.1172,22300.0
2013-05-23 12:30:00,17.94,17.94,17.83,17.87,16100.0,13.1172,13.1172,13.0368,13.066,16100.0
2013-05-23 13:00:00,17.87,17.91,17.87,17.89,51400.0,13.066,13.0953,13.066,13.0806,51400.0
2013-05-23 13:30:00,17.89,17.92,17.89,17.92,56400.0,13.0806,13.1026,13.0806,13.1026,56400.0
2013-05-23 14:00:00,17.92,17.95,17.89,17.9,24100.0,13.1026,13.1245,13.0806,13.0879,24100.0
2013-05-23 14:30:00,17.89,17.92,17.87,17.9,54100.0,13.0806,13.1026,13.066,13.0879,54100.0
2013-05-23 15:00:00,17.9,17.95,17.88,17.95,44400.0,13.0879,13.1245,13.0733,13.1245,44400.0
2013-05-23 15:30:00,17.95,17.95,17.9,17.91,145100.0,13.1245,13.1245,13.0879,13.0953,145100.0
2013-05-24 09:30:00,17.81,17.84,17.63,17.63,21500.0,13.0221,13.0441,12.8905,12.8905,21500.0
2013-05-24 10:00:00,17.63,17.7,17.56,17.63,27400.0,12.8905,12.9417,12.8393,12.8905,27400.0
2013-05-24 10:30:00,17.63,17.71,17.6,17.65,15900.0,12.8905,12.949,12.8686,12.9051,15900.0
2013-05-24 11:00:00,17.65,17.68,17.63,17.67,16800.0,12.9051,12.9271,12.8905,12.9198,16800.0
2013-05-24 11:30:00,17.68,17.77,17.67,17.77,35100.0,12.9271,12.9929,12.9198,12.9929,35100.0
2013-05-24 12:00:00,17.76,17.81,17.74,17.81,264200.0,12.9856,13.0221,12.971,13.0221,264200.0
2013-05-24 12:30:00,17.81,17.83,17.76,17.83,28500.0,13.0221,13.0368,12.9856,13.0368,28500.0
2013-05-24 13:00:00,17.84,17.86,17.79,17.79,34200.0,13.0441,13.0587,13.0075,13.0075,34200.0
2013-05-24 13:30:00,17.8,17.8,17.74,17.8,27600.0,13.0148,13.0148,12.971,13.0148,27600.0
2013-05-24 14:00:00,17.81,17.86,17.79,17.86,14800.0,13.0221,13.0587,13.0075,13.0587,14800.0
2013-05-24 14:30:00,17.85,17.91,17.81,17.89,22800.0,13.0514,13.0953,13.0221,13.0806,22800.0
2013-05-24 15:00:00,17.88,17.92,17.86,17.87,25700.0,13.0733,13.1026,13.0587,13.066,25700.0
2013-05-24 15:30:00,17.87,17.88,17.8,17.83,76000.0,13.066,13.0733,13.0148,13.0368,76000.0
2013-05-28 09:30:00,18.0,18.22,18.0,18.15,78400.0,13.1611,13.3219,13.1611,13.2707,78400.0
2013-05-28 10:00:00,18.15,18.27,18.15,18.26,32700.0,13.2707,13.3585,13.2707,13.3512,32700.0
2013-05-28 10:30:00,18.26,18.27,18.15,18.17,21400.0,13.3512,13.3585,13.2707,13.2854,21400.0
2013-05-28 11:00:00,18.17,18.18,18.1,18.14,106500.0,13.2854,13.2927,13.2342,13.2634,106500.0
2013-05-28 11:30:00,18.14,18.17,18.1,18.15,107300.0,13.2634,13.2854,13.2342,13.2707,107300.0
2013-05-28 12:00:00,18.14,18.2,18.14,18.16,153000.0,13.2634,13.3073,13.2634,13.278,153000.0
2013-05-28 12:30:00,18.17,18.19,18.16,18.18,53300.0,13.2854,13.3,13.278,13.2927,53300.0
2013-05-28 13:00:00,18.18,18.19,18.01,18.03,28700.0,13.2927,13.3,13.1684,13.183,28700.0
2013-05-28 13:30:00,18.03,18.03,17.89,17.9,24000.0,13.183,13.183,13.0806,13.0879,24000.0
2013-05-28 14:00:00,17.89,17.9,17.68,17.75,279700.0,13.0806,13.0879,12.9271,12.9783,279700.0
2013-05-28 14:30:00,17.76,17.77,17.71,17.72,30900.0,12.9856,12.9929,12.949,12.9563,30900.0
2013-05-28 15:00:00,17.73,17.79,17.69,17.78,26100.0,12.9636,13.0075,12.9344,13.0002,26100.0
2013-05-28 15:30:00,17.78,17.86,17.78,17.82,266100.0,13.0002,13.0587,13.0002,13.0294,266100.0
2013-05-29 09:30:00,17.67,17.74,17.53,17.56,125500.0,12.9198,12.971,12.8174,12.8393,125500.0
2013-05-29 10:00:00,17.56,17.61,17.44,17.51,50000.0,12.8393,12.8759,12.7516,12.8028,50000.0
2013-05-29 10:30:00,17.51,17.51,17.36,17.36,147000.0,12.8028,12.8028,12.6931,12.6931,147000.0
2013-05-29 11:00:00,17.35,17.39,17.27,17.39,22000.0,12.6858,12.715,12.6273,12.715,22000.0
2013-05-29 11:30:00,17.39,17.44,17.34,17.42,78400.0,12.715,12.7516,12.6785,12.737,78400.0
2013-05-29 12:00:00,17.42,17.43,17.34,17.36,13500.0,12.737,12.7443,12.6785,12.6931,13500.0
2013-05-29 12:30:00,17.37,17.39,17.24,17.27,33900.0,12.7004,12.715,12.6054,12.6273,33900.0
2013-05-29 13:00:00,17.26,17.34,17.25,17.33,20300.0,12.62,12.6785,12.6127,12.6712,20300.0
2013-05-29 13:30:00,17.33,17.45,17.31,17.43,36700.0,12.6712,12.7589,12.6565,12.7443,36700.0
2013-05-29 14:00:00,17.43,17.47,17.38,17.4,22400.0,12.7443,12.7735,12.7077,12.7224,22400.0
2013-05-29 14:30:00,17.4,17.45,17.4,17.43,40100.0,12.7224,12.7589,12.7224,12.7443,40100.0
2013-05-29 15:00:00,17.42,17.52,17.4,17.51,38400.0,12.737,12.8101,12.7224,12.8028,38400.0
2013-05-29 15:30:00,17.52,17.55,17.5,17.52,131300.0,12.8101,12.832,12.7955,12.8101,131300.0
2013-05-30 09:30:00,17.51,17.66,17.48,17.61,13500.0,12.8028,12.9125,12.7808,12.8759,13500.0
2013-05-30 10:00:00,17.6,17.62,17.46,17.47,50200.0,12.8686,12.8832,12.7662,12.7735,50200.0
2013-05-30 10:30:00,17.48,17.55,17.44,17.5,25500.0,12.7808,12.832,12.7516,12.7955,25500.0
2013-05-30 11:00:00,17.5,17.52,17.45,17.48,16900.0,12.7955,12.8101,12.7589,12.7808,16900.0
2013-05-30 11:30:00,17.49,17.52,17.45,17.45,17800.0,12.7882,12.8101,12.7589,12.7589,17800.0
2013-05-30 12:00:00,17.46,17.47,17.38,17.39,39600.0,12.7662,12.7735,12.7077,12.715,39600.0
2013-05-30 12:30:00,17.39,17.39,17.26,17.31,49700.0,12.715,12.715,12.62,12.6565,49700.0
2013-05-30 13:00:00,17.32,17.36,17.31,17.36,19200.0,12.6639,12.6931,12.6565,12.6931,19200.0
2013-05-30 13:30:00,17.36,17.39,17.33,17.36,22800.0,12.6931,12.715,12.6712,12.6931,22800.0
2013-05-30 14:00:00,17.36,17.39,17.28,17.29,18800.0,12.6931,12.715,12.6346,12.6419,18800.0
2013-05-30 14:30:00,17.29,17.3,17.25,17.26,41600.0,12.6419,12.6492,12.6127,12.62,41600.0
2013-05-30 15:00:00,17.26,17.27,17.19,17.19,53400.0,12.62,12.6273,12.5688,12.5688,53400.0
2013-05-30 15:30:00,17.19,17.23,17.13,17.13,219100.0,12.5688,12.5981,12.5249,12.5249,219100.0
2013-05-31 09:30:00,17.04,17.29,16.97,17.08,37700.0,12.4591,12.6419,12.408,12.4884,37700.0
2013-05-31 10:00:00,17.08,17.13,16.98,16.99,23200.0,12.4884,12.5249,12.4153,12.4226,23200.0
2013-05-31 10:30:00,16.98,17.02,16.88,16.94,22200.0,12.4153,12.4445,12.3421,12.386,22200.0
2013-05-31 11:00:00,16.94,17.06,16.94,17.01,22600.0,12.386,12.4738,12.386,12.4372,22600.0
2013-05-31 11:30:00,17.0,17.03,16.98,16.98,30500.0,12.4299,12.4518,12.4153,12.4153,30500.0
2013-05-31 12:00:00,16.97,16.99,16.93,16.94,18200.0,12.408,12.4226,12.3787,12.386,18200.0
2013-05-31 12:30:00,16.94,16.97,16.92,16.96,30800.0,12.386,12.408,12.3714,12.4006,30800.0
2013-05-31 13:00:00,16.97,17.05,16.96,17.05,12100.0,12.408,12.4664,12.4006,12.4664,12100.0
2013-05-31 13:30:00,17.05,17.05,17.0,17.03,22500.0,12.4664,12.4664,12.4299,12.4518,22500.0
2013-05-31 14:00:00,17.03,17.05,16.99,17.01,24900.0,12.4518,12.4664,12.4226,12.4372,24900.0
2013-05-31 14:30:00,17.0,17.03,16.92,16.93,32000.0,12.4299,12.4518,12.3714,12.3787,32000.0
2013-05-31 15:00:00,16.93,17.03,16.92,16.97,38300.0,12.3787,12.4518,12.3714,12.408,38300.0
2013-05-31 15:30:00,16.96,16.99,16.89,16.91,162200.0,12.4006,12.4226,12.3495,12.3641,162200.0
2013-06-03 09:30:00,16.9,16.97,16.78,16.84,33500.0,12.3568,12.408,12.269,12.3129,33500.0
2013-06-03 10:00:00,16.82,17.15,16.8,17.03,70800.0,12.2983,12.5396,12.2837,12.4518,70800.0
2013-06-03 10:30:00,17.03,17.03,16.87,16.96,29900.0,12.4518,12.4518,12.3348,12.4006,29900.0
2013-06-03 11:00:00,16.96,16.96,16.83,16.87,50600.0,12.4006,12.4006,12.3056,12.3348,50600.0
2013-06-03 11:30:00,16.86,16.94,16.82,16.91,35300.0,12.3275,12.386,12.2983,12.3641,35300.0
2013-06-03 12:00:00,16.91,16.97,16.89,16.93,26500.0,12.3641,12.408,12.3495,12.3787,26500.0
2013-06-03 12:30:00,16.93,16.94,16.84,16.86,35000.0,12.3787,12.386,12.3129,12.3275,35000.0
2013-06-03 13:00:00,16.86,16.9,16.83,16.84,38200.0,12.3275,12.3568,12.3056,12.3129,38200.0
2013-06-03 13:30:00,16.85,16.9,16.83,16.88,70600.0,12.3202,12.3568,12.3056,12.3421,70600.0
2013-06-03 14:00:00,16.89,16.95,16.87,16.9,43300.0,12.3495,12.3933,12.3348,12.3568,43300.0
2013-06-03 14:30:00,16.9,16.96,16.85,16.88,31500.0,12.3568,12.4006,12.3202,12.3421,31500.0
2013-06-03 15:00:00,16.9,16.92,16.84,16.86,42100.0,12.3568,12.3714,12.3129,12.3275,42100.0
2013-06-03 15:30:00,16.86,16.98,16.85,16.95,208200.0,12.3275,12.4153,12.3202,12.3933,208200.0
2013-06-04 09:30:00,16.93,17.12,16.93,17.02,61300.0,12.3787,12.5176,12.3787,12.4445,61300.0
2013-06-04 10:00:00,17.02,17.03,16.85,16.97,50700.0,12.4445,12.4518,12.3202,12.408,50700.0
2013-06-04 10:30:00,16.97,17.01,16.94,16.95,41700.0,12.408,12.4372,12.386,12.3933,41700.0
2013-06-04 11:00:00,16.94,16.99,16.9,16.97,44400.0,12.386,12.4226,12.3568,12.408,44400.0
2013-06-04 11:30:00,16.96,16.96,16.87,16.93,29100.0,12.4006,12.4006,12.3348,12.3787,29100.0
2013-06-04 12:00:00,16.92,16.93,16.79,16.82,62200.0,12.3714,12.3787,12.2763,12.2983,62200.0
2013-06-04 12:30:00,16.82,16.9,16.82,16.89,26400.0,12.2983,12.3568,12.2983,12.3495,26400.0
2013-06-04 13:00:00,16.88,16.89,16.78,16.79,33500.0,12.3421,12.3495,12.269,12.2763,33500.0
2013-06-04 13:30:00,16.79,16.84,16.75,16.81,33100.0,12.2763,12.3129,12.2471,12.291,33100.0
2013-06-04 14:00:00,16.81,16.81,16.7,16.72,51600.0,12.291,12.291,12.2105,12.2252,51600.0
2013-06-04 14:30:00,16.72,16.86,16.71,16.77,65600.0,12.2252,12.3275,12.2178,12.2617,65600.0
2013-06-04 15:00:00,16.77,16.78,16.68,16.71,63300.0,12.2617,12.269,12.1959,12.2178,63300.0
2013-06-04 15:30:00,16.71,16.78,16.61,16.62,172500.0,12.2178,12.269,12.1447,12.152,172500.0
2013-06-05 09:30:00,16.6,16.68,16.47,16.5,130400.0,12.1374,12.1959,12.0424,12.0643,130400.0
2013-06-05 10:00:00,16.52,16.62,16.51,16.62,72800.0,12.0789,12.152,12.0716,12.152,72800.0
2013-06-05 10:30:00,16.62,16.62,16.5,16.5,31500.0,12.152,12.152,12.0643,12.0643,31500.0
2013-06-05 11:00:00,16.5,16.53,16.48,16.5,77400.0,12.0643,12.0862,12.0497,12.0643,77400.0
2013-06-05 11:30:00,16.5,16.54,16.48,16.5,57200.0,12.0643,12.0935,12.0497,12.0643,57200.0
2013-06-05 12:00:00,16.49,16.49,16.37,16.39,26300.0,12.057,12.057,11.9692,11.9839,26300.0
2013-06-05 12:30:00,16.38,16.38,16.29,16.31,22000.0,11.9766,11.9766,11.9108,11.9254,22000.0
2013-06-05 13:00:00,16.3,16.43,16.3,16.42,25300.0,11.9181,12.0131,11.9181,12.0058,25300.0
2013-06-05 13:30:00,16.41,16.5,16.41,16.46,12400.0,11.9985,12.0643,11.9985,12.0351,12400.0
2013-06-05 14:00:00,16.46,16.47,16.34,16.34,17700.0,12.0351,12.0424,11.9473,11.9473,17700.0
2013-06-05 14:30:00,16.34,16.45,16.32,16.4,29400.0,11.9473,12.0277,11.9327,11.9912,29400.0
2013-06-05 15:00:00,16.4,16.43,16.31,16.42,22200.0,11.9912,12.0131,11.9254,12.0058,22200.0
2013-06-05 15:30:00,16.41,16.51,16.34,16.47,311900.0,11.9985,12.0716,11.9473,12.0424,311900.0
2013-06-06 09:30:00,16.48,16.6,16.38,16.52,31000.0,12.0497,12.1374,11.9766,12.0789,31000.0
2013-06-06 10:00:00,16.53,16.57,16.35,16.36,60300.0,12.0862,12.1155,11.9546,11.9619,60300.0
2013-06-06 10:30:00,16.36,16.5,16.34,16.45,22400.0,11.9619,12.0643,11.9473,12.0277,22400.0
2013-06-06 11:00:00,16.46,16.48,16.41,16.44,28700.0,12.0351,12.0497,11.9985,12.0204,28700.0
2013-06-06 11:30:00,16.44,16.49,16.43,16.46,30500.0,12.0204,12.057,12.0131,12.0351,30500.0
2013-06-06 12:00:00,16.45,16.47,16.36,16.4,60300.0,12.0277,12.0424,11.9619,11.9912,60300.0
2013-06-06 12:30:00,16.41,16.46,16.38,16.41,31500.0,11.9985,12.0351,11.9766,11.9985,31500.0
2013-06-06 13:00:00,16.41,16.52,16.39,16.46,18100.0,11.9985,12.0789,11.9839,12.0351,18100.0
2013-06-06 13:30:00,16.46,16.62,16.46,16.55,22100.0,12.0351,12.152,12.0351,12.1009,22100.0
2013-06-06 14:00:00,16.55,16.6,16.5,16.55,48000.0,12.1009,12.1374,12.0643,12.1009,48000.0
2013-06-06 14:30:00,16.55,16.6,16.53,16.57,38800.0,12.1009,12.1374,12.0862,12.1155,38800.0
2013-06-06 15:00:00,16.58,16.61,16.53,16.61,40600.0,12.1228,12.1447,12.0862,12.1447,40600.0
2013-06-06 15:30:00,16.6,16.66,16.57,16.66,183300.0,12.1374,12.1813,12.1155,12.1813,183300.0
2013-06-07 09:30:00,16.76,16.82,16.54,16.63,19800.0,12.2544,12.2983,12.0935,12.1594,19800.0
2013-06-07 10:00:00,16.63,16.75,16.63,16.74,52100.0,12.1594,12.2471,12.1594,12.2398,52100.0
2013-06-07 10:30:00,16.72,16.79,16.62,16.62,18500.0,12.2252,12.2763,12.152,12.152,18500.0
2013-06-07 11:00:00,16.63,16.76,16.6,16.75,41000.0,12.1594,12.2544,12.1374,12.2471,41000.0
2013-06-07 11:30:00,16.75,16.78,16.67,16.72,33800.0,12.2471,12.269,12.1886,12.2252,33800.0
2013-06-07 12:00:00,16.71,16.71,16.61,16.62,5600.0,12.2178,12.2178,12.1447,12.152,5600.0
2013-06-07 12:30:00,16.62,16.63,16.6,16.61,17400.0,12.152,12.1594,12.1374,12.1447,17400.0
2013-06-07 13:00:00,16.62,16.63,16.58,16.58,14900.0,12.152,12.1594,12.1228,12.1228,14900.0
2013-06-07 13:30:00,16.57,16.63,16.56,16.62,15700.0,12.1155,12.1594,12.1082,12.152,15700.0
2013-06-07 14:00:00,16.61,16.62,16.5,16.58,38200.0,12.1447,12.152,12.0643,12.1228,38200.0
2013-06-07 14:30:00,16.58,16.66,16.56,16.66,17400.0,12.1228,12.1813,12.1082,12.1813,17400.0
2013-06-07 15:00:00,16.67,16.74,16.66,16.74,28600.0,12.1886,12.2398,12.1813,12.2398,28600.0
2013-06-07 15:30:00,16.74,16.75,16.65,16.73,179400.0,12.2398,12.2471,12.174,12.2325,179400.0
2013-06-10 09:30:00,16.78,16.81,16.57,16.66,16400.0,12.269,12.291,12.1155,12.1813,16400.0
2013-06-10 10:00:00,16.65,16.68,16.59,16.65,15000.0,12.174,12.1959,12.1301,12.174,15000.0
2013-06-10 10:30:00,16.66,16.71,16.6,16.61,17900.0,12.1813,12.2178,12.1374,12.1447,17900.0
2013-06-10 11:00:00,16.61,16.64,16.57,16.62,9600.0,12.1447,12.1667,12.1155,12.152,9600.0
2013-06-10 11:30:00,16.63,16.69,16.6,16.63,12900.0,12.1594,12.2032,12.1374,12.1594,12900.0
2013-06-10 12:00:00,16.63,16.67,16.6,16.6,16400.0,12.1594,12.1886,12.1374,12.1374,16400.0
2013-06-10 12:30:00,16.59,16.59,16.51,16.53,11100.0,12.1301,12.1301,12.0716,12.0862,11100.0
2013-06-10 13:00:00,16.53,16.58,16.53,16.55,44500.0,12.0862,12.1228,12.0862,12.1009,44500.0
2013-06-10 13:30:00,16.54,16.57,16.52,16.53,9600.0,12.0935,12.1155,12.0789,12.0862,9600.0
2013-06-10 14:00:00,16.52,16.56,16.47,16.5,16600.0,12.0789,12.1082,12.0424,12.0643,16600.0
2013-06-10 14:30:00,16.51,16.55,16.49,16.54,23600.0,12.0716,12.1009,12.057,12.0935,23600.0
2013-06-10 15:00:00,16.54,16.54,16.49,16.54,24600.0,12.0935,12.0935,12.057,12.0935,24600.0
2013-06-10 15:30:00,16.54,16.65,16.52,16.63,241300.0,12.0935,12.174,12.0789,12.1594,241300.0
2013-06-11 09:30:00,16.43,16.46,16.18,16.37,37800.0,12.0131,12.0351,11.8303,11.9692,37800.0
2013-06-11 10:00:00,16.39,16.41,16.27,16.34,19200.0,11.9839,11.9985,11.8961,11.9473,19200.0
2013-06-11 10:30:00,16.34,16.45,16.33,16.37,12000.0,11.9473,12.0277,11.94,11.9692,12000.0
2013-06-11 11:00:00,16.35,16.38,16.32,16.36,9100.0,11.9546,11.9766,11.9327,11.9619,9100.0
2013-06-11 11:30:00,16.36,16.4,16.32,16.32,16100.0,11.9619,11.9912,11.9327,11.9327,16100.0
2013-06-11 12:00:00,16.32,16.35,16.31,16.32,13100.0,11.9327,11.9546,11.9254,11.9327,13100.0
2013-06-11 12:30:00,16.32,16.35,16.3,16.33,8900.0,11.9327,11.9546,11.9181,11.94,8900.0
2013-06-11 13:00:00,16.33,16.36,16.3,16.3,12300.0,11.94,11.9619,11.9181,11.9181,12300.0
2013-06-11 13:30:00,16.29,16.29,16.19,16.19,15200.0,11.9108,11.9108,11.8376,11.8376,15200.0
2013-06-11 14:00:00,16.17,16.22,16.15,16.21,15900.0,11.823,11.8596,11.8084,11.8523,15900.0
2013-06-11 14:30:00,16.22,16.24,16.18,16.24,19600.0,11.8596,11.8742,11.8303,11.8742,19600.0
2013-06-11 15:00:00,16.24,16.27,16.19,16.19,23200.0,11.8742,11.8961,11.8376,11.8376,23200.0
2013-06-11 15:30:00,16.19,16.22,16.12,16.13,144500.0,11.8376,11.8596,11.7865,11.7938,144500.0
2013-06-12 09:30:00,16.27,16.27,16.08,16.15,18100.0,11.8961,11.8961,11.7572,11.8084,18100.0
2013-06-12 10:00:00,16.15,16.18,16.14,16.14,21600.0,11.8084,11.8303,11.8011,11.8011,21600.0
2013-06-12 10:30:00,16.15,16.19,16.1,16.1,21300.0,11.8084,11.8376,11.7718,11.7718,21300.0
2013-06-12 11:00:00,16.06,16.1,16.03,16.06,12700.0,11.7426,11.7718,11.7207,11.7426,12700.0
2013-06-12 11:30:00,16.05,16.07,16.03,16.05,47600.0,11.7353,11.7499,11.7207,11.7353,47600.0
2013-06-12 12:00:00,16.05,16.06,16.0,16.0,22500.0,11.7353,11.7426,11.6987,11.6987,22500.0
2013-06-12 12:30:00,16.0,16.07,15.96,16.07,68400.0,11.6987,11.7499,11.6695,11.7499,68400.0
2013-06-12 13:00:00,16.07,16.11,16.05,16.06,26700.0,11.7499,11.7791,11.7353,11.7426,26700.0
2013-06-12 13:30:00,16.06,16.07,15.99,16.05,11700.0,11.7426,11.7499,11.6914,11.7353,11700.0
2013-06-12 14:00:00,16.04,16.04,15.93,15.93,22700.0,11.728,11.728,11.6475,11.6475,22700.0
2013-06-12 14:30:00,15.92,15.93,15.83,15.83,19100.0,11.6402,11.6475,11.5744,11.5744,19100.0
2013-06-12 15:00:00,15.83,15.84,15.78,15.82,36600.0,11.5744,11.5817,11.5379,11.5671,36600.0
2013-06-12 15:30:00,15.82,15.89,15.77,15.87,135000.0,11.5671,11.6183,11.5305,11.6037,135000.0
2013-06-13 09:30:00,15.84,16.04,15.79,16.0,41400.0,11.5817,11.728,11.5452,11.6987,41400.0
2013-06-13 10:00:00,16.0,16.06,15.96,16.01,39200.0,11.6987,11.7426,11.6695,11.706,39200.0
2013-06-13 10:30:00,16.03,16.03,15.99,16.01,21600.0,11.7207,11.7207,11.6914,11.706,21600.0
2013-06-13 11:00:00,16.01,16.02,15.92,15.93,14900.0,11.706,11.7133,11.6402,11.6475,14900.0
2013-06-13 11:30:00,15.93,16.02,15.93,16.02,12300.0,11.6475,11.7133,11.6475,11.7133,12300.0
2013-06-13 12:00:00,16.02,16.03,16.0,16.0,6100.0,11.7133,11.7207,11.6987,11.6987,6100.0
2013-06-13 12:30:00,15.98,16.01,15.97,16.0,17300.0,11.6841,11.706,11.6768,11.6987,17300.0
2013-06-13 13:00:00,16.01,16.03,15.98,16.02,14700.0,11.706,11.7207,11.6841,11.7133,14700.0
2013-06-13 13:30:00,16.02,16.04,16.0,16.03,19100.0,11.7133,11.728,11.6987,11.7207,19100.0
2013-06-13 14:00:00,16.03,16.13,16.03,16.1,18100.0,11.7207,11.7938,11.7207,11.7718,18100.0
2013-06-13 14:30:00,16.09,16.15,16.07,16.15,9700.0,11.7645,11.8084,11.7499,11.8084,9700.0
2013-06-13 15:00:00,16.14,16.23,16.14,16.22,19000.0,11.8011,11.8669,11.8011,11.8596,19000.0
2013-06-13 15:30:00,16.21,16.27,16.18,16.18,185100.0,11.8523,11.8961,11.8303,11.8303,185100.0
2013-06-14 09:30:00,16.2,16.36,16.09,16.36,16600.0,11.845,11.9619,11.7645,11.9619,16600.0
2013-06-14 10:00:00,16.35,16.39,16.23,16.23,17000.0,11.9546,11.9839,11.8669,11.8669,17000.0
2013-06-14 10:30:00,16.25,16.25,16.15,16.17,13100.0,11.8815,11.8815,11.8084,11.823,13100.0
2013-06-14 11:00:00,16.16,16.24,16.13,16.2,14100.0,11.8157,11.8742,11.7938,11.845,14100.0
2013-06-14 11:30:00,16.2,16.2,16.11,16.12,40600.0,11.845,11.845,11.7791,11.7865,40600.0
2013-06-14 12:00:00,16.11,16.12,16.08,16.09,23200.0,11.7791,11.7865,11.7572,11.7645,23200.0
2013-06-14 12:30:00,16.1,16.11,16.05,16.07,36200.0,11.7718,11.7791,11.7353,11.7499,36200.0
2013-06-14 13:00:00,16.06,16.1,16.01,16.04,38100.0,11.7426,11.7718,11.706,11.728,38100.0
2013-06-14 13:30:00,16.04,16.11,16.04,16.09,25400.0,11.728,11.7791,11.728,11.7645,25400.0
2013-06-14 14:00:00,16.09,16.14,16.07,16.11,24600.0,11.7645,11.8011,11.7499,11.7791,24600.0
2013-06-14 14:30:00,16.11,16.11,16.08,16.09,47000.0,11.7791,11.7791,11.7572,11.7645,47000.0
2013-06-14 15:00:00,16.08,16.17,16.08,16.14,52000.0,11.7572,11.823,11.7572,11.8011,52000.0
2013-06-14 15:30:00,16.14,16.16,16.11,16.12,74900.0,11.8011,11.8157,11.7791,11.7865,74900.0
2013-06-17 09:30:00,16.25,16.37,16.18,16.29,51600.0,11.8815,11.9692,11.8303,11.9108,51600.0
2013-06-17 10:00:00,16.3,16.31,16.18,16.28,82700.0,11.9181,11.9254,11.8303,11.9034,82700.0
2013-06-17 10:30:00,16.3,16.39,16.22,16.39,31800.0,11.9181,11.9839,11.8596,11.9839,31800.0
2013-06-17 11:00:00,16.38,16.39,16.26,16.28,19300.0,11.9766,11.9839,11.8888,11.9034,19300.0
2013-06-17 11:30:00,16.27,16.27,16.23,16.25,14400.0,11.8961,11.8961,11.8669,11.8815,14400.0
2013-06-17 12:00:00,16.25,16.26,16.18,16.19,10800.0,11.8815,11.8888,11.8303,11.8376,10800.0
2013-06-17 12:30:00,16.19,16.26,16.19,16.24,15000.0,11.8376,11.8888,11.8376,11.8742,15000.0
2013-06-17 13:00:00,16.24,16.25,16.17,16.23,26800.0,11.8742,11.8815,11.823,11.8669,26800.0
2013-06-17 13:30:00,16.23,16.28,16.21,16.22,17800.0,11.8669,11.9034,11.8523,11.8596,17800.0
2013-06-17 14:00:00,16.22,16.22,16.09,16.11,45900.0,11.8596,11.8596,11.7645,11.7791,45900.0
2013-06-17 14:30:00,16.12,16.16,16.09,16.09,41400.0,11.7865,11.8157,11.7645,11.7645,41400.0
2013-06-17 15:00:00,16.09,16.24,16.08,16.19,105100.0,11.7645,11.8742,11.7572,11.8376,105100.0
2013-06-17 15:30:00,16.2,16.22,16.17,16.22,86200.0,11.845,11.8596,11.823,11.8596,86200.0
2013-06-18 09:30:00,16.21,16.26,16.1,16.1,9900.0,11.8523,11.8888,11.7718,11.7718,9900.0
2013-06-18 10:00:00,16.13,16.33,16.09,16.28,7700.0,11.7938,11.94,11.7645,11.9034,7700.0
2013-06-18 10:30:00,16.27,16.32,16.26,16.29,10400.0,11.8961,11.9327,11.8888,11.9108,10400.0
2013-06-18 11:00:00,16.29,16.31,16.27,16.3,7100.0,11.9108,11.9254,11.8961,11.9181,7100.0
2013-06-18 11:30:00,16.32,16.38,16.3,16.38,9700.0,11.9327,11.9766,11.9181,11.9766,9700.0
2013-06-18 12:00:00,16.37,16.4,16.35,16.39,12200.0,11.9692,11.9912,11.9546,11.9839,12200.0
2013-06-18 12:30:00,16.41,16.47,16.41,16.46,18100.0,11.9985,12.0424,11.9985,12.0351,18100.0
2013-06-18 13:00:00,16.47,16.48,16.44,16.48,11600.0,12.0424,12.0497,12.0204,12.0497,11600.0
2013-06-18 13:30:00,16.48,16.52,16.43,16.51,23400.0,12.0497,12.0789,12.0131,12.0716,23400.0
2013-06-18 14:00:00,16.51,16.53,16.47,16.51,26700.0,12.0716,12.0862,12.0424,12.0716,26700.0
2013-06-18 14:30:00,16.51,16.51,16.45,16.47,41200.0,12.0716,12.0716,12.0277,12.0424,41200.0
2013-06-18 15:00:00,16.46,16.48,16.41,16.47,45100.0,12.0351,12.0497,11.9985,12.0424,45100.0
2013-06-18 15:30:00,16.47,16.47,16.34,16.35,145800.0,12.0424,12.0424,11.9473,11.9546,145800.0
2013-06-19 09:30:00,16.33,16.42,16.3,16.41,10900.0,11.94,12.0058,11.9181,11.9985,10900.0
2013-06-19 10:00:00,16.39,16.39,16.32,16.33,10100.0,11.9839,11.9839,11.9327,11.94,10100.0
2013-06-19 10:30:00,16.33,16.36,16.27,16.28,12800.0,11.94,11.9619,11.8961,11.9034,12800.0
2013-06-19 11:00:00,16.26,16.28,16.23,16.26,7400.0,11.8888,11.9034,11.8669,11.8888,7400.0
2013-06-19 11:30:00,16.27,16.28,16.22,16.22,6600.0,11.8961,11.9034,11.8596,11.8596,6600.0
2013-06-19 12:00:00,16.22,16.24,16.2,16.22,11800.0,11.8596,11.8742,11.845,11.8596,11800.0
2013-06-19 12:30:00,16.22,16.25,16.21,16.21,19600.0,11.8596,11.8815,11.8523,11.8523,19600.0
2013-06-19 13:00:00,16.21,16.24,16.2,16.24,18300.0,11.8523,11.8742,11.845,11.8742,18300.0
2013-06-19 13:30:00,16.24,16.27,16.23,16.25,15100.0,11.8742,11.8961,11.8669,11.8815,15100.0
2013-06-19 14:00:00,16.25,16.26,16.06,16.12,22500.0,11.8815,11.8888,11.7426,11.7865,22500.0
2013-06-19 14:30:00,16.1,16.19,15.8,15.82,33800.0,11.7718,11.8376,11.5525,11.5671,33800.0
2013-06-19 15:00:00,15.81,15.99,15.8,15.99,33200.0,11.5598,11.6914,11.5525,11.6914,33200.0
2013-06-19 15:30:00,15.98,15.99,15.79,15.8,88900.0,11.6841,11.6914,11.5452,11.5525,88900.0
2013-06-20 09:30:00,15.6,15.64,15.3,15.37,53400.0,11.4062,11.4355,11.1869,11.2381,53400.0
2013-06-20 10:00:00,15.38,15.47,15.3,15.32,35900.0,11.2454,11.3112,11.1869,11.2015,35900.0
2013-06-20 10:30:00,15.34,15.39,15.26,15.28,65000.0,11.2161,11.2527,11.1577,11.1723,65000.0
2013-06-20 11:00:00,15.28,15.29,15.15,15.19,25500.0,11.1723,11.1796,11.0772,11.1065,25500.0
2013-06-20 11:30:00,15.2,15.23,15.16,15.2,23500.0,11.1138,11.1357,11.0845,11.1138,23500.0
2013-06-20 12:00:00,15.2,15.22,15.13,15.16,31500.0,11.1138,11.1284,11.0626,11.0845,31500.0
2013-06-20 12:30:00,15.17,15.19,15.12,15.12,25100.0,11.0918,11.1065,11.0553,11.0553,25100.0
2013-06-20 13:00:00,15.11,15.15,15.09,15.09,38800.0,11.048,11.0772,11.0334,11.0334,38800.0
2013-06-20 13:30:00,15.09,15.12,15.05,15.12,29900.0,11.0334,11.0553,11.0041,11.0553,29900.0
2013-06-20 14:00:00,15.11,15.13,15.04,15.06,51000.0,11.048,11.0626,10.9968,11.0114,51000.0
2013-06-20 14:30:00,15.05,15.08,14.99,15.01,64100.0,11.0041,11.026,10.9602,10.9749,64100.0
2013-06-20 15:00:00,15.01,15.13,14.99,15.06,85300.0,10.9749,11.0626,10.9602,11.0114,85300.0
2013-06-20 15:30:00,15.07,15.11,14.96,15.07,169900.0,11.0187,11.048,10.9383,11.0187,169900.0
2013-06-21 09:30:00,15.11,15.22,15.11,15.15,296700.0,11.048,11.1284,11.048,11.0772,296700.0
2013-06-21 10:00:00,15.14,15.19,15.09,15.13,23600.0,11.0699,11.1065,11.0334,11.0626,23600.0
2013-06-21 10:30:00,15.13,15.15,14.82,14.87,165200.0,11.0626,11.0772,10.8359,10.8725,165200.0
2013-06-21 11:00:00,14.86,14.87,14.61,14.61,61900.0,10.8652,10.8725,10.6824,10.6824,61900.0
2013-06-21 11:30:00,14.6,14.66,14.5,14.59,52200.0,10.6751,10.7189,10.602,10.6678,52200.0
2013-06-21 12:00:00,14.59,14.7,14.56,14.56,33700.0,10.6678,10.7482,10.6458,10.6458,33700.0
2013-06-21 12:30:00,14.56,14.66,14.53,14.64,43300.0,10.6458,10.7189,10.6239,10.7043,43300.0
2013-06-21 13:00:00,14.64,14.82,14.62,14.78,47300.0,10.7043,10.8359,10.6897,10.8067,47300.0
2013-06-21 13:30:00,14.79,14.95,14.78,14.82,176100.0,10.814,10.931,10.8067,10.8359,176100.0
2013-06-21 14:00:00,14.82,14.85,14.7,14.85,79500.0,10.8359,10.8579,10.7482,10.8579,79500.0
2013-06-21 14:30:00,14.85,14.86,14.81,14.83,45000.0,10.8579,10.8652,10.8286,10.8432,45000.0
2013-06-21 15:00:00,14.83,14.93,14.82,14.93,57300.0,10.8432,10.9164,10.8359,10.9164,57300.0
2013-06-21 15:30:00,14.93,14.95,14.68,14.71,427100.0,10.9164,10.931,10.7336,10.7555,427100.0
2013-06-24 09:30:00,14.55,14.56,14.19,14.39,50600.0,10.6385,10.6458,10.3753,10.5215,50600.0
2013-06-24 10:00:00,14.39,14.42,14.29,14.31,33600.0,10.5215,10.5435,10.4484,10.463,33600.0
2013-06-24 10:30:00,14.31,14.4,14.22,14.22,38200.0,10.463,10.5288,10.3972,10.3972,38200.0
2013-06-24 11:00:00,14.22,14.27,14.11,14.13,23300.0,10.3972,10.4338,10.3168,10.3314,23300.0
2013-06-24 11:30:00,14.13,14.21,14.11,14.18,36700.0,10.3314,10.3899,10.3168,10.368,36700.0
2013-06-24 12:00:00,14.19,14.21,14.11,14.17,47900.0,10.3753,10.3899,10.3168,10.3607,47900.0
2013-06-24 12:30:00,14.16,14.2,14.14,14.17,43600.0,10.3534,10.3826,10.3387,10.3607,43600.0
2013-06-24 13:00:00,14.17,14.18,14.14,14.18,62000.0,10.3607,10.368,10.3387,10.368,62000.0
2013-06-24 13:30:00,14.19,14.23,14.14,14.23,115400.0,10.3753,10.4045,10.3387,10.4045,115400.0
2013-06-24 14:00:00,14.26,14.28,14.19,14.26,82900.0,10.4265,10.4411,10.3753,10.4265,82900.0
2013-06-24 14:30:00,14.27,14.34,14.25,14.25,97800.0,10.4338,10.485,10.4192,10.4192,97800.0
2013-06-24 15:00:00,14.25,14.3,14.21,14.21,102700.0,10.4192,10.4557,10.3899,10.3899,102700.0
2013-06-24 15:30:00,14.21,14.27,14.2,14.26,260700.0,10.3899,10.4338,10.3826,10.4265,260700.0
2013-06-25 09:30:00,14.41,14.47,14.28,14.43,82500.0,10.5362,10.58,10.4411,10.5508,82500.0
2013-06-25 10:00:00,14.4,14.53,14.4,14.51,65200.0,10.5288,10.6239,10.5288,10.6093,65200.0
2013-06-25 10:30:00,14.52,14.63,14.5,14.6,61900.0,10.6166,10.697,10.602,10.6751,61900.0
2013-06-25 11:00:00,14.61,14.68,14.6,14.67,65800.0,10.6824,10.7336,10.6751,10.7263,65800.0
2013-06-25 11:30:00,14.67,14.7,14.65,14.68,65800.0,10.7263,10.7482,10.7116,10.7336,65800.0
2013-06-25 12:00:00,14.68,14.71,14.68,14.68,56800.0,10.7336,10.7555,10.7336,10.7336,56800.0
2013-06-25 12:30:00,14.68,14.72,14.68,14.68,50800.0,10.7336,10.7628,10.7336,10.7336,50800.0
2013-06-25 13:00:00,14.68,14.71,14.64,14.64,75900.0,10.7336,10.7555,10.7043,10.7043,75900.0
2013-06-25 13:30:00,14.64,14.69,14.6,14.6,26800.0,10.7043,10.7409,10.6751,10.6751,26800.0
2013-06-25 14:00:00,14.6,14.64,14.59,14.59,27300.0,10.6751,10.7043,10.6678,10.6678,27300.0
2013-06-25 14:30:00,14.6,14.69,14.6,14.65,42500.0,10.6751,10.7409,10.6751,10.7116,42500.0
2013-06-25 15:00:00,14.65,14.84,14.65,14.84,40100.0,10.7116,10.8506,10.7116,10.8506,40100.0
2013-06-25 15:30:00,14.83,14.93,14.79,14.81,157400.0,10.8432,10.9164,10.814,10.8286,157400.0
2013-06-26 09:30:00,14.88,14.96,14.8,14.83,20900.0,10.9416,11.0004,10.8828,10.9048,20900.0
2013-06-26 10:00:00,14.82,14.9,14.81,14.85,48700.0,10.8975,10.9563,10.8901,10.9195,48700.0
2013-06-26 10:30:00,14.84,14.9,14.83,14.85,21800.0,10.9122,10.9563,10.9048,10.9195,21800.0
2013-06-26 11:00:00,14.85,14.95,14.82,14.91,82000.0,10.9195,10.9931,10.8975,10.9636,82000.0
2013-06-26 11:30:00,14.91,14.95,14.89,14.9,27100.0,10.9636,10.9931,10.9489,10.9563,27100.0
2013-06-26 12:00:00,14.9,14.96,14.9,14.94,20100.0,10.9563,11.0004,10.9563,10.9857,20100.0
2013-06-26 12:30:00,14.95,14.95,14.89,14.9,24800.0,10.9931,10.9931,10.9489,10.9563,24800.0
2013-06-26 13:00:00,14.9,14.99,14.89,14.92,27900.0,10.9563,11.0225,10.9489,10.971,27900.0
2013-06-26 13:30:00,14.92,14.92,14.88,14.92,28500.0,10.971,10.971,10.9416,10.971,28500.0
2013-06-26 14:00:00,14.92,14.95,14.89,14.91,24500.0,10.971,10.9931,10.9489,10.9636,24500.0
2013-06-26 14:30:00,14.91,14.94,14.9,14.94,21600.0,10.9636,10.9857,10.9563,10.9857,21600.0
2013-06-26 15:00:00,14.93,14.97,14.91,14.93,26600.0,10.9783,11.0078,10.9636,10.9783,26600.0
2013-06-26 15:30:00,14.93,14.97,14.88,14.97,107600.0,10.9783,11.0078,10.9416,11.0078,107600.0
2013-06-27 09:30:00,15.09,15.16,15.07,15.11,8500.0,11.096,11.1475,11.0813,11.1107,8500.0
2013-06-27 10:00:00,15.1,15.12,15.04,15.09,17900.0,11.1034,11.1181,11.0592,11.096,17900.0
2013-06-27 10:30:00,15.1,15.16,15.08,15.1,10700.0,11.1034,11.1475,11.0886,11.1034,10700.0
2013-06-27 11:00:00,15.09,15.15,15.07,15.13,21000.0,11.096,11.1401,11.0813,11.1254,21000.0
2013-06-27 11:30:00,15.13,15.17,15.08,15.15,146400.0,11.1254,11.1548,11.0886,11.1401,146400.0
2013-06-27 12:00:00,15.16,15.16,15.08,15.11,13800.0,11.1475,11.1475,11.0886,11.1107,13800.0
2013-06-27 12:30:00,15.12,15.12,15.08,15.1,12600.0,11.1181,11.1181,11.0886,11.1034,12600.0
2013-06-27 13:00:00,15.11,15.17,15.11,15.17,26200.0,11.1107,11.1548,11.1107,11.1548,26200.0
2013-06-27 13:30:00,15.17,15.22,15.15,15.16,18300.0,11.1548,11.1916,11.1401,11.1475,18300.0
2013-06-27 14:00:00,15.17,15.25,15.16,15.23,20800.0,11.1548,11.2137,11.1475,11.1989,20800.0
2013-06-27 14:30:00,15.24,15.27,15.2,15.24,19300.0,11.2063,11.2284,11.1769,11.2063,19300.0
2013-06-27 15:00:00,15.24,15.28,15.21,15.28,25500.0,11.2063,11.2357,11.1842,11.2357,25500.0
2013-06-27 15:30:00,15.28,15.38,15.26,15.37,107100.0,11.2357,11.3092,11.221,11.3019,107100.0
2013-06-28 09:30:00,15.41,15.43,15.27,15.28,41300.0,11.3313,11.346,11.2284,11.2357,41300.0
2013-06-28 10:00:00,15.32,15.33,15.25,15.28,35500.0,11.2651,11.2725,11.2137,11.2357,35500.0
2013-06-28 10:30:00,15.29,15.31,15.22,15.24,34200.0,11.2431,11.2578,11.1916,11.2063,34200.0
2013-06-28 11:00:00,15.25,15.34,15.24,15.3,28100.0,11.2137,11.2798,11.2063,11.2504,28100.0
2013-06-28 11:30:00,15.28,15.3,15.24,15.25,26400.0,11.2357,11.2504,11.2063,11.2137,26400.0
2013-06-28 12:00:00,15.25,15.27,15.21,15.26,27800.0,11.2137,11.2284,11.1842,11.221,27800.0
2013-06-28 12:30:00,15.24,15.26,15.22,15.24,62100.0,11.2063,11.221,11.1916,11.2063,62100.0
2013-06-28 13:00:00,15.23,15.27,15.23,15.23,30800.0,11.1989,11.2284,11.1989,11.1989,30800.0
2013-06-28 13:30:00,15.24,15.29,15.23,15.27,17200.0,11.2063,11.2431,11.1989,11.2284,17200.0
2013-06-28 14:00:00,15.27,15.3,15.24,15.25,25200.0,11.2284,11.2504,11.2063,11.2137,25200.0
2013-06-28 14:30:00,15.26,15.27,15.21,15.23,27900.0,11.221,11.2284,11.1842,11.1989,27900.0
2013-06-28 15:00:00,15.22,15.22,15.15,15.19,56200.0,11.1916,11.1916,11.1401,11.1695,56200.0
2013-06-28 15:30:00,15.19,15.31,15.14,15.19,367500.0,11.1695,11.2578,11.1328,11.1695,367500.0
2013-07-01 09:30:00,15.28,15.36,15.23,15.23,8400.0,11.2357,11.2945,11.1989,11.1989,8400.0
2013-07-01 10:00:00,15.23,15.36,15.19,15.21,19900.0,11.1989,11.2945,11.1695,11.1842,19900.0
2013-07-01 10:30:00,15.23,15.3,15.21,15.21,15100.0,11.1989,11.2504,11.1842,11.1842,15100.0
2013-07-01 11:00:00,15.2,15.3,15.19,15.25,20500.0,11.1769,11.2504,11.1695,11.2137,20500.0
2013-07-01 11:30:00,15.25,15.28,15.16,15.22,72500.0,11.2137,11.2357,11.1475,11.1916,72500.0
2013-07-01 12:00:00,15.22,15.34,15.18,15.31,151900.0,11.1916,11.2798,11.1622,11.2578,151900.0
2013-07-01 12:30:00,15.31,15.36,15.29,15.31,20800.0,11.2578,11.2945,11.2431,11.2578,20800.0
2013-07-01 13:00:00,15.31,15.34,15.28,15.28,24400.0,11.2578,11.2798,11.2357,11.2357,24400.0
2013-07-01 13:30:00,15.28,15.33,15.25,15.31,35800.0,11.2357,11.2725,11.2137,11.2578,35800.0
2013-07-01 14:00:00,15.3,15.35,15.28,15.35,27400.0,11.2504,11.2872,11.2357,11.2872,27400.0
2013-07-01 14:30:00,15.34,15.37,15.31,15.36,38300.0,11.2798,11.3019,11.2578,11.2945,38300.0
2013-07-01 15:00:00,15.35,15.35,15.3,15.31,46500.0,11.2872,11.2872,11.2504,11.2578,46500.0
2013-07-01 15:30:00,15.31,15.33,15.24,15.31,109600.0,11.2578,11.2725,11.2063,11.2578,109600.0
2013-07-02 09:30:00,15.33,15.64,15.33,15.57,49600.0,11.2725,11.5004,11.2725,11.449,49600.0
2013-07-02 10:00:00,15.6,15.6,15.45,15.56,52800.0,11.471,11.471,11.3607,11.4416,52800.0
2013-07-02 10:30:00,15.54,15.66,15.52,15.62,21800.0,11.4269,11.5151,11.4122,11.4857,21800.0
2013-07-02 11:00:00,15.62,15.65,15.58,15.59,23400.0,11.4857,11.5078,11.4563,11.4637,23400.0
2013-07-02 11:30:00,15.6,15.65,15.59,15.61,12700.0,11.471,11.5078,11.4637,11.4784,12700.0
2013-07-02 12:00:00,15.62,15.64,15.59,15.62,16600.0,11.4857,11.5004,11.4637,11.4857,16600.0
2013-07-02 12:30:00,15.62,15.64,15.58,15.6,12900.0,11.4857,11.5004,11.4563,11.471,12900.0
2013-07-02 13:00:00,15.61,15.62,15.55,15.57,14300.0,11.4784,11.4857,11.4342,11.449,14300.0
2013-07-02 13:30:00,15.55,15.65,15.55,15.64,77300.0,11.4342,11.5078,11.4342,11.5004,77300.0
2013-07-02 14:00:00,15.64,15.64,15.53,15.54,35700.0,11.5004,11.5004,11.4195,11.4269,35700.0
2013-07-02 14:30:00,15.54,15.63,15.53,15.6,51900.0,11.4269,11.4931,11.4195,11.471,51900.0
2013-07-02 15:00:00,15.6,15.67,15.58,15.6,44800.0,11.471,11.5225,11.4563,11.471,44800.0
2013-07-02 15:30:00,15.6,15.65,15.58,15.64,178900.0,11.471,11.5078,11.4563,11.5004,178900.0
2013-07-03 09:30:00,15.56,15.62,15.48,15.61,50900.0,11.4416,11.4857,11.3828,11.4784,50900.0
2013-07-03 10:00:00,15.6,15.65,15.53,15.65,69400.0,11.471,11.5078,11.4195,11.5078,69400.0
2013-07-03 10:30:00,15.65,15.65,15.56,15.58,54500.0,11.5078,11.5078,11.4416,11.4563,54500.0
2013-07-03 11:00:00,15.58,15.66,15.57,15.6,53600.0,11.4563,11.5151,11.449,11.471,53600.0
2013-07-03 11:30:00,15.59,15.71,15.58,15.66,48600.0,11.4637,11.5519,11.4563,11.5151,48600.0
2013-07-03 12:00:00,15.66,15.73,15.63,15.7,42700.0,11.5151,11.5666,11.4931,11.5445,42700.0
2013-07-03 12:30:00,15.7,15.71,15.6,15.69,111800.0,11.5445,11.5519,11.471,11.5372,111800.0
2013-07-05 09:30:00,15.84,15.85,15.64,15.75,126800.0,11.6475,11.6548,11.5004,11.5813,126800.0
2013-07-05 10:00:00,15.76,15.77,15.49,15.51,82600.0,11.5887,11.596,11.3901,11.4048,82600.0
2013-07-05 10:30:00,15.51,15.54,15.4,15.51,209600.0,11.4048,11.4269,11.3239,11.4048,209600.0
2013-07-05 11:00:00,15.51,15.58,15.51,15.56,29600.0,11.4048,11.4563,11.4048,11.4416,29600.0
2013-07-05 11:30:00,15.53,15.64,15.53,15.64,23800.0,11.4195,11.5004,11.4195,11.5004,23800.0
2013-07-05 12:00:00,15.64,15.69,15.62,15.65,129300.0,11.5004,11.5372,11.4857,11.5078,129300.0
2013-07-05 12:30:00,15.64,15.72,15.64,15.68,38900.0,11.5004,11.5593,11.5004,11.5298,38900.0
2013-07-05 13:00:00,15.67,15.72,15.65,15.69,19700.0,11.5225,11.5593,11.5078,11.5372,19700.0
2013-07-05 13:30:00,15.69,15.7,15.66,15.66,17600.0,11.5372,11.5445,11.5151,11.5151,17600.0
2013-07-05 14:00:00,15.67,15.68,15.59,15.65,54300.0,11.5225,11.5298,11.4637,11.5078,54300.0
2013-07-05 14:30:00,15.65,15.7,15.65,15.68,63700.0,11.5078,11.5445,11.5078,11.5298,63700.0
2013-07-05 15:00:00,15.68,15.7,15.65,15.67,46800.0,11.5298,11.5445,11.5078,11.5225,46800.0
2013-07-05 15:30:00,15.67,15.79,15.67,15.71,306800.0,11.5225,11.6107,11.5225,11.5519,306800.0
2013-07-08 09:30:00,15.77,15.88,15.77,15.87,12300.0,11.596,11.6769,11.596,11.6696,12300.0
2013-07-08 10:00:00,15.86,15.88,15.8,15.83,20700.0,11.6622,11.6769,11.6181,11.6401,20700.0
2013-07-08 10:30:00,15.87,15.91,15.83,15.86,16400.0,11.6696,11.699,11.6401,11.6622,16400.0
2013-07-08 11:00:00,15.86,15.93,15.85,15.9,10400.0,11.6622,11.7137,11.6548,11.6916,10400.0
2013-07-08 11:30:00,15.9,15.91,15.8,15.81,17000.0,11.6916,11.699,11.6181,11.6254,17000.0
2013-07-08 12:00:00,15.81,15.87,15.78,15.81,17600.0,11.6254,11.6696,11.6034,11.6254,17600.0
2013-07-08 12:30:00,15.82,15.92,15.81,15.9,16100.0,11.6328,11.7063,11.6254,11.6916,16100.0
2013-07-08 13:00:00,15.9,15.92,15.83,15.9,39200.0,11.6916,11.7063,11.6401,11.6916,39200.0
2013-07-08 13:30:00,15.9,15.92,15.84,15.86,57900.0,11.6916,11.7063,11.6475,11.6622,57900.0
2013-07-08 14:00:00,15.87,15.9,15.81,15.83,20500.0,11.6696,11.6916,11.6254,11.6401,20500.0
2013-07-08 14:30:00,15.83,15.87,15.81,15.85,18800.0,11.6401,11.6696,11.6254,11.6548,18800.0
2013-07-08 15:00:00,15.85,15.89,15.84,15.85,49100.0,11.6548,11.6843,11.6475,11.6548,49100.0
2013-07-08 15:30:00,15.85,15.88,15.78,15.84,131000.0,11.6548,11.6769,11.6034,11.6475,131000.0
2013-07-09 09:30:00,15.91,15.98,15.89,15.91,44700.0,11.699,11.7504,11.6843,11.699,44700.0
2013-07-09 10:00:00,15.91,15.93,15.85,15.89,18800.0,11.699,11.7137,11.6548,11.6843,18800.0
2013-07-09 10:30:00,15.89,15.94,15.89,15.91,16000.0,11.6843,11.721,11.6843,11.699,16000.0
2013-07-09 11:00:00,15.92,15.94,15.91,15.94,21300.0,11.7063,11.721,11.699,11.721,21300.0
2013-07-09 11:30:00,15.93,15.98,15.93,15.97,18900.0,11.7137,11.7504,11.7137,11.7431,18900.0
2013-07-09 12:00:00,15.97,16.06,15.96,16.06,12100.0,11.7431,11.8093,11.7357,11.8093,12100.0
2013-07-09 12:30:00,16.06,16.18,16.06,16.17,68200.0,11.8093,11.8975,11.8093,11.8901,68200.0
2013-07-09 13:00:00,16.18,16.2,16.17,16.17,22200.0,11.8975,11.9122,11.8901,11.8901,22200.0
2013-07-09 13:30:00,16.18,16.23,16.18,16.23,16700.0,11.8975,11.9343,11.8975,11.9343,16700.0
2013-07-09 14:00:00,16.23,16.29,16.22,16.29,29600.0,11.9343,11.9784,11.9269,11.9784,29600.0
2013-07-09 14:30:00,16.28,16.29,16.21,16.22,30600.0,11.971,11.9784,11.9196,11.9269,30600.0
2013-07-09 15:00:00,16.22,16.26,16.19,16.2,57300.0,11.9269,11.9563,11.9049,11.9122,57300.0
2013-07-09 15:30:00,16.19,16.2,16.07,16.08,206700.0,11.9049,11.9122,11.8166,11.824,206700.0
2013-07-10 09:30:00,16.04,16.17,16.04,16.12,35900.0,11.7946,11.8901,11.7946,11.8534,35900.0
2013-07-10 10:00:00,16.11,16.19,16.09,16.11,30300.0,11.846,11.9049,11.8313,11.846,30300.0
2013-07-10 10:30:00,16.12,16.12,15.99,15.99,23200.0,11.8534,11.8534,11.7578,11.7578,23200.0
2013-07-10 11:00:00,15.99,16.03,15.98,15.99,13100.0,11.7578,11.7872,11.7504,11.7578,13100.0
2013-07-10 11:30:00,16.01,16.08,16.0,16.05,32900.0,11.7725,11.824,11.7651,11.8019,32900.0
2013-07-10 12:00:00,16.05,16.07,16.03,16.05,37800.0,11.8019,11.8166,11.7872,11.8019,37800.0
2013-07-10 12:30:00,16.05,16.12,16.05,16.11,11800.0,11.8019,11.8534,11.8019,11.846,11800.0
2013-07-10 13:00:00,16.11,16.12,16.08,16.1,15600.0,11.846,11.8534,11.824,11.8387,15600.0
2013-07-10 13:30:00,16.09,16.12,16.08,16.1,44200.0,11.8313,11.8534,11.824,11.8387,44200.0
2013-07-10 14:00:00,16.1,16.15,16.07,16.09,66100.0,11.8387,11.8754,11.8166,11.8313,66100.0
2013-07-10 14:30:00,16.08,16.09,16.01,16.07,39400.0,11.824,11.8313,11.7725,11.8166,39400.0
2013-07-10 15:00:00,16.07,16.1,16.03,16.07,21800.0,11.8166,11.8387,11.7872,11.8166,21800.0
2013-07-10 15:30:00,16.08,16.18,16.07,16.17,87600.0,11.824,11.8975,11.8166,11.8901,87600.0
2013-07-11 09:30:00,16.35,16.53,16.35,16.52,22000.0,12.0225,12.1549,12.0225,12.1475,22000.0
2013-07-11 10:00:00,16.55,16.55,16.26,16.29,196200.0,12.1696,12.1696,11.9563,11.9784,196200.0
2013-07-11 10:30:00,16.29,16.3,16.25,16.29,66000.0,11.9784,11.9857,11.949,11.9784,66000.0
2013-07-11 11:00:00,16.29,16.3,16.24,16.28,40100.0,11.9784,11.9857,11.9416,11.971,40100.0
2013-07-11 11:30:00,16.28,16.3,16.26,16.3,47100.0,11.971,11.9857,11.9563,11.9857,47100.0
2013-07-11 12:00:00,16.29,16.31,16.22,16.31,21900.0,11.9784,11.9931,11.9269,11.9931,21900.0
2013-07-11 12:30:00,16.32,16.33,16.23,16.27,64600.0,12.0004,12.0078,11.9343,11.9637,64600.0
2013-07-11 13:00:00,16.27,16.28,16.25,16.25,19800.0,11.9637,11.971,11.949,11.949,19800.0
2013-07-11 13:30:00,16.25,16.36,16.21,16.36,128500.0,11.949,12.0299,11.9196,12.0299,128500.0
2013-07-11 14:00:00,16.35,16.46,16.35,16.46,19700.0,12.0225,12.1034,12.0225,12.1034,19700.0
2013-07-11 14:30:00,16.46,16.53,16.44,16.46,24800.0,12.1034,12.1549,12.0887,12.1034,24800.0
2013-07-11 15:00:00,16.47,16.48,16.39,16.46,18000.0,12.1107,12.1181,12.0519,12.1034,18000.0
2013-07-11 15:30:00,16.45,16.51,16.44,16.51,56100.0,12.096,12.1402,12.0887,12.1402,56100.0
2013-07-12 09:30:00,16.58,16.58,16.41,16.42,27000.0,12.1916,12.1916,12.0666,12.074,27000.0
2013-07-12 10:00:00,16.43,16.52,16.43,16.5,11900.0,12.0813,12.1475,12.0813,12.1328,11900.0
2013-07-12 10:30:00,16.52,16.6,16.48,16.49,37100.0,12.1475,12.2063,12.1181,12.1255,37100.0
2013-07-12 11:00:00,16.48,16.48,16.43,16.43,18400.0,12.1181,12.1181,12.0813,12.0813,18400.0
2013-07-12 11:30:00,16.44,16.47,16.4,16.4,10900.0,12.0887,12.1107,12.0593,12.0593,10900.0
2013-07-12 12:00:00,16.42,16.47,16.41,16.47,10600.0,12.074,12.1107,12.0666,12.1107,10600.0
2013-07-12 12:30:00,16.47,16.49,16.45,16.49,12500.0,12.1107,12.1255,12.096,12.1255,12500.0
2013-07-12 13:00:00,16.49,16.59,16.48,16.57,22900.0,12.1255,12.199,12.1181,12.1843,22900.0
2013-07-12 13:30:00,16.58,16.64,16.57,16.6,17000.0,12.1916,12.2357,12.1843,12.2063,17000.0
2013-07-12 14:00:00,16.6,16.6,16.53,16.59,15600.0,12.2063,12.2063,12.1549,12.199,15600.0
2013-07-12 14:30:00,16.59,16.61,16.58,16.61,14200.0,12.199,12.2137,12.1916,12.2137,14200.0
2013-07-12 15:00:00,16.6,16.6,16.57,16.57,25700.0,12.2063,12.2063,12.1843,12.1843,25700.0
2013-07-12 15:30:00,16.56,16.63,16.54,16.56,81200.0,12.1769,12.2284,12.1622,12.1769,81200.0
2013-07-15 09:30:00,16.57,16.65,16.45,16.57,12100.0,12.1843,12.2431,12.096,12.1843,12100.0
2013-07-15 10:00:00,16.6,16.72,16.59,16.63,25800.0,12.2063,12.2946,12.199,12.2284,25800.0
2013-07-15 10:30:00,16.63,16.77,16.58,16.7,77500.0,12.2284,12.3313,12.1916,12.2799,77500.0
2013-07-15 11:00:00,16.7,16.75,16.67,16.75,33200.0,12.2799,12.3166,12.2578,12.3166,33200.0
2013-07-15 11:30:00,16.75,16.83,16.75,16.79,33000.0,12.3166,12.3755,12.3166,12.346,33000.0
2013-07-15 12:00:00,16.8,16.82,16.76,16.81,20500.0,12.3534,12.3681,12.324,12.3608,20500.0
2013-07-15 12:30:00,16.81,16.84,16.79,16.8,53300.0,12.3608,12.3828,12.346,12.3534,53300.0
2013-07-15 13:00:00,16.8,16.84,16.8,16.83,39100.0,12.3534,12.3828,12.3534,12.3755,39100.0
2013-07-15 13:30:00,16.83,16.83,16.8,16.81,25300.0,12.3755,12.3755,12.3534,12.3608,25300.0
2013-07-15 14:00:00,16.81,16.83,16.79,16.81,27000.0,12.3608,12.3755,12.346,12.3608,27000.0
2013-07-15 14:30:00,16.81,16.83,16.78,16.82,34200.0,12.3608,12.3755,12.3387,12.3681,34200.0
2013-07-15 15:00:00,16.82,16.84,16.74,16.78,73100.0,12.3681,12.3828,12.3093,12.3387,73100.0
2013-07-15 15:30:00,16.79,16.82,16.73,16.76,79000.0,12.346,12.3681,12.3019,12.324,79000.0
2013-07-16 09:30:00,16.72,16.8,16.65,16.8,27400.0,12.2946,12.3534,12.2431,12.3534,27400.0
2013-07-16 10:00:00,16.8,16.85,16.71,16.71,22500.0,12.3534,12.3902,12.2872,12.2872,22500.0
2013-07-16 10:30:00,16.72,16.76,16.69,16.71,10200.0,12.2946,12.324,12.2725,12.2872,10200.0
2013-07-16 11:00:00,16.71,16.76,16.66,16.75,21000.0,12.2872,12.324,12.2505,12.3166,21000.0
2013-07-16 11:30:00,16.75,16.77,16.73,16.76,13400.0,12.3166,12.3313,12.3019,12.324,13400.0
2013-07-16 12:00:00,16.74,16.84,16.74,16.8,47800.0,12.3093,12.3828,12.3093,12.3534,47800.0
2013-07-16 12:30:00,16.81,16.82,16.8,16.82,14600.0,12.3608,12.3681,12.3534,12.3681,14600.0
2013-07-16 13:00:00,16.82,16.82,16.72,16.72,97000.0,12.3681,12.3681,12.2946,12.2946,97000.0
2013-07-16 13:30:00,16.72,16.76,16.7,16.72,53000.0,12.2946,12.324,12.2799,12.2946,53000.0
2013-07-16 14:00:00,16.73,16.76,16.71,16.73,35500.0,12.3019,12.324,12.2872,12.3019,35500.0
2013-07-16 14:30:00,16.73,16.75,16.68,16.75,30400.0,12.3019,12.3166,12.2652,12.3166,30400.0
2013-07-16 15:00:00,16.74,16.74,16.68,16.71,37900.0,12.3093,12.3093,12.2652,12.2872,37900.0
2013-07-16 15:30:00,16.71,16.73,16.67,16.67,160000.0,12.2872,12.3019,12.2578,12.2578,160000.0
2013-07-17 09:30:00,16.69,16.78,16.65,16.68,25400.0,12.2725,12.3387,12.2431,12.2652,25400.0
2013-07-17 10:00:00,16.7,16.79,16.68,16.77,20000.0,12.2799,12.346,12.2652,12.3313,20000.0
2013-07-17 10:30:00,16.79,16.81,16.72,16.78,45000.0,12.346,12.3608,12.2946,12.3387,45000.0
2013-07-17 11:00:00,16.78,16.84,16.76,16.8,44400.0,12.3387,12.3828,12.324,12.3534,44400.0
2013-07-17 11:30:00,16.79,16.8,16.72,16.72,33700.0,12.346,12.3534,12.2946,12.2946,33700.0
2013-07-17 12:00:00,16.73,16.85,16.72,16.79,51500.0,12.3019,12.3902,12.2946,12.346,51500.0
2013-07-17 12:30:00,16.8,16.81,16.76,16.77,42200.0,12.3534,12.3608,12.324,12.3313,42200.0
2013-07-17 13:00:00,16.78,16.86,16.76,16.76,34900.0,12.3387,12.3975,12.324,12.324,34900.0
2013-07-17 13:30:00,16.78,16.89,16.78,16.89,14200.0,12.3387,12.4196,12.3387,12.4196,14200.0
2013-07-17 14:00:00,16.88,16.91,16.79,16.85,37200.0,12.4122,12.4343,12.346,12.3902,37200.0
2013-07-17 14:30:00,16.84,16.85,16.75,16.79,36400.0,12.3828,12.3902,12.3166,12.346,36400.0
2013-07-17 15:00:00,16.78,16.82,16.78,16.8,21600.0,12.3387,12.3681,12.3387,12.3534,21600.0
2013-07-17 15:30:00,16.8,16.8,16.7,16.73,97100.0,12.3534,12.3534,12.2799,12.3019,97100.0
2013-07-18 09:30:00,16.81,16.85,16.74,16.81,13800.0,12.3608,12.3902,12.3093,12.3608,13800.0
2013-07-18 10:00:00,16.81,16.93,16.77,16.89,40700.0,12.3608,12.449,12.3313,12.4196,40700.0
2013-07-18 10:30:00,16.9,16.91,16.79,16.84,56000.0,12.4269,12.4343,12.346,12.3828,56000.0
2013-07-18 11:00:00,16.84,16.91,16.82,16.9,16200.0,12.3828,12.4343,12.3681,12.4269,16200.0
2013-07-18 11:30:00,16.92,16.95,16.9,16.94,15000.0,12.4416,12.4637,12.4269,12.4563,15000.0
2013-07-18 12:00:00,16.93,17.0,16.91,16.97,12500.0,12.449,12.5005,12.4343,12.4784,12500.0
2013-07-18 12:30:00,16.97,16.99,16.95,16.95,7000.0,12.4784,12.4931,12.4637,12.4637,7000.0
2013-07-18 13:00:00,16.95,16.99,16.95,16.98,6800.0,12.4637,12.4931,12.4637,12.4858,6800.0
2013-07-18 13:30:00,16.99,17.03,16.98,17.02,10800.0,12.4931,12.5225,12.4858,12.5152,10800.0
2013-07-18 14:00:00,17.03,17.04,17.02,17.04,9400.0,12.5225,12.5299,12.5152,12.5299,9400.0
2013-07-18 14:30:00,17.03,17.03,16.97,16.99,20100.0,12.5225,12.5225,12.4784,12.4931,20100.0
2013-07-18 15:00:00,16.99,17.0,16.93,16.98,36200.0,12.4931,12.5005,12.449,12.4858,36200.0
2013-07-18 15:30:00,16.98,16.99,16.9,16.92,67600.0,12.4858,12.4931,12.4269,12.4416,67600.0
2013-07-19 09:30:00,16.9,16.98,16.88,16.96,53800.0,12.4269,12.4858,12.4122,12.4711,53800.0
2013-07-19 10:00:00,16.97,17.0,16.93,16.99,17100.0,12.4784,12.5005,12.449,12.4931,17100.0
2013-07-19 10:30:00,16.99,17.02,16.95,17.0,26100.0,12.4931,12.5152,12.4637,12.5005,26100.0
2013-07-19 11:00:00,17.0,17.02,16.97,17.01,28100.0,12.5005,12.5152,12.4784,12.5078,28100.0
2013-07-19 11:30:00,17.02,17.02,16.96,16.98,12900.0,12.5152,12.5152,12.4711,12.4858,12900.0
2013-07-19 12:00:00,16.98,17.02,16.95,16.96,17100.0,12.4858,12.5152,12.4637,12.4711,17100.0
2013-07-19 12:30:00,16.96,16.98,16.94,16.97,8600.0,12.4711,12.4858,12.4563,12.4784,8600.0
2013-07-19 13:00:00,16.97,16.99,16.96,16.97,5800.0,12.4784,12.4931,12.4711,12.4784,5800.0
2013-07-19 13:30:00,16.97,17.0,16.97,17.0,37400.0,12.4784,12.5005,12.4784,12.5005,37400.0
2013-07-19 14:00:00,17.0,17.02,16.95,16.95,46100.0,12.5005,12.5152,12.4637,12.4637,46100.0
2013-07-19 14:30:00,16.96,16.98,16.94,16.95,42900.0,12.4711,12.4858,12.4563,12.4637,42900.0
2013-07-19 15:00:00,16.96,16.96,16.92,16.92,36600.0,12.4711,12.4711,12.4416,12.4416,36600.0
2013-07-19 15:30:00,16.93,16.96,16.81,16.93,239600.0,12.449,12.4711,12.3608,12.449,239600.0
2013-07-22 09:30:00,17.0,17.08,16.87,17.0,22100.0,12.5005,12.5593,12.4049,12.5005,22100.0
2013-07-22 10:00:00,16.99,17.06,16.98,16.98,26000.0,12.4931,12.5446,12.4858,12.4858,26000.0
2013-07-22 10:30:00,16.98,17.0,16.93,16.99,21900.0,12.4858,12.5005,12.449,12.4931,21900.0
2013-07-22 11:00:00,16.99,17.05,16.96,17.0,24200.0,12.4931,12.5372,12.4711,12.5005,24200.0
2013-07-22 11:30:00,17.0,17.03,16.95,16.95,21400.0,12.5005,12.5225,12.4637,12.4637,21400.0
2013-07-22 12:00:00,16.96,16.98,16.9,16.95,25700.0,12.4711,12.4858,12.4269,12.4637,25700.0
2013-07-22 12:30:00,16.94,16.96,16.91,16.92,20200.0,12.4563,12.4711,12.4343,12.4416,20200.0
2013-07-22 13:00:00,16.92,16.93,16.86,16.87,14900.0,12.4416,12.449,12.3975,12.4049,14900.0
2013-07-22 13:30:00,16.88,16.91,16.88,16.91,26100.0,12.4122,12.4343,12.4122,12.4343,26100.0
2013-07-22 14:00:00,16.91,16.91,16.88,16.88,17300.0,12.4343,12.4343,12.4122,12.4122,17300.0
2013-07-22 14:30:00,16.89,16.95,16.89,16.9,64000.0,12.4196,12.4637,12.4196,12.4269,64000.0
2013-07-22 15:00:00,16.9,16.91,16.89,16.9,20800.0,12.4269,12.4343,12.4196,12.4269,20800.0
2013-07-22 15:30:00,16.9,16.91,16.87,16.89,63000.0,12.4269,12.4343,12.4049,12.4196,63000.0
2013-07-23 09:30:00,16.93,16.97,16.85,16.85,6200.0,12.449,12.4784,12.3902,12.3902,6200.0
2013-07-23 10:00:00,16.84,16.85,16.76,16.79,28600.0,12.3828,12.3902,12.324,12.346,28600.0
2013-07-23 10:30:00,16.82,16.82,16.78,16.81,9400.0,12.3681,12.3681,12.3387,12.3608,9400.0
2013-07-23 11:00:00,16.8,16.85,16.78,16.85,19800.0,12.3534,12.3902,12.3387,12.3902,19800.0
2013-07-23 11:30:00,16.86,16.93,16.85,16.92,13600.0,12.3975,12.449,12.3902,12.4416,13600.0
2013-07-23 12:00:00,16.92,16.96,16.88,16.94,19500.0,12.4416,12.4711,12.4122,12.4563,19500.0
2013-07-23 12:30:00,16.94,16.94,16.91,16.93,9100.0,12.4563,12.4563,12.4343,12.449,9100.0
2013-07-23 13:00:00,16.92,16.93,16.88,16.89,23000.0,12.4416,12.449,12.4122,12.4196,23000.0
2013-07-23 13:30:00,16.89,16.94,16.88,16.9,34400.0,12.4196,12.4563,12.4122,12.4269,34400.0
2013-07-23 14:00:00,16.9,16.92,16.88,16.88,25300.0,12.4269,12.4416,12.4122,12.4122,25300.0
2013-07-23 14:30:00,16.88,16.92,16.88,16.92,15200.0,12.4122,12.4416,12.4122,12.4416,15200.0
2013-07-23 15:00:00,16.91,16.92,16.88,16.9,14400.0,12.4343,12.4416,12.4122,12.4269,14400.0
2013-07-23 15:30:00,16.9,16.91,16.86,16.89,83200.0,12.4269,12.4343,12.3975,12.4196,83200.0
2013-07-24 09:30:00,16.98,16.98,16.61,16.63,27200.0,12.4858,12.4858,12.2137,12.2284,27200.0
2013-07-24 10:00:00,16.64,16.66,16.46,16.53,106000.0,12.2357,12.2505,12.1034,12.1549,106000.0
2013-07-24 10:30:00,16.52,16.57,16.51,16.52,39600.0,12.1475,12.1843,12.1402,12.1475,39600.0
2013-07-24 11:00:00,16.52,16.57,16.46,16.52,154300.0,12.1475,12.1843,12.1034,12.1475,154300.0
2013-07-24 11:30:00,16.51,16.54,16.45,16.47,50600.0,12.1402,12.1622,12.096,12.1107,50600.0
2013-07-24 12:00:00,16.47,16.49,16.32,16.36,44300.0,12.1107,12.1255,12.0004,12.0299,44300.0
2013-07-24 12:30:00,16.36,16.39,16.33,16.37,48300.0,12.0299,12.0519,12.0078,12.0372,48300.0
2013-07-24 13:00:00,16.37,16.38,16.29,16.29,50200.0,12.0372,12.0446,11.9784,11.9784,50200.0
2013-07-24 13:30:00,16.29,16.33,16.23,16.26,49100.0,11.9784,12.0078,11.9343,11.9563,49100.0
2013-07-24 14:00:00,16.27,16.37,16.27,16.37,29700.0,11.9637,12.0372,11.9637,12.0372,29700.0
2013-07-24 14:30:00,16.38,16.47,16.38,16.43,53900.0,12.0446,12.1107,12.0446,12.0813,53900.0
2013-07-24 15:00:00,16.43,16.45,16.38,16.4,28100.0,12.0813,12.096,12.0446,12.0593,28100.0
2013-07-24 15:30:00,16.4,16.51,16.39,16.44,120900.0,12.0593,12.1402,12.0519,12.0887,120900.0
2013-07-25 09:30:00,16.39,16.56,16.37,16.45,14700.0,12.0519,12.1769,12.0372,12.096,14700.0
2013-07-25 10:00:00,16.48,16.57,16.43,16.45,36700.0,12.1181,12.1843,12.0813,12.096,36700.0
2013-07-25 10:30:00,16.45,16.48,16.35,16.45,125300.0,12.096,12.1181,12.0225,12.096,125300.0
2013-07-25 11:00:00,16.46,16.48,16.43,16.44,55800.0,12.1034,12.1181,12.0813,12.0887,55800.0
2013-07-25 11:30:00,16.44,16.48,16.39,16.46,30300.0,12.0887,12.1181,12.0519,12.1034,30300.0
2013-07-25 12:00:00,16.46,16.46,16.39,16.41,72400.0,12.1034,12.1034,12.0519,12.0666,72400.0
2013-07-25 12:30:00,16.41,16.43,16.38,16.42,85500.0,12.0666,12.0813,12.0446,12.074,85500.0
2013-07-25 13:00:00,16.43,16.58,16.43,16.55,38400.0,12.0813,12.1916,12.0813,12.1696,38400.0
2013-07-25 13:30:00,16.55,16.59,16.54,16.58,23300.0,12.1696,12.199,12.1622,12.1916,23300.0
2013-07-25 14:00:00,16.59,16.7,16.59,16.63,102400.0,12.199,12.2799,12.199,12.2284,102400.0
2013-07-25 14:30:00,16.64,16.71,16.6,16.61,54400.0,12.2357,12.2872,12.2063,12.2137,54400.0
2013-07-25 15:00:00,16.62,16.63,16.6,16.62,53200.0,12.221,12.2284,12.2063,12.221,53200.0
2013-07-25 15:30:00,16.62,16.64,16.6,16.61,130900.0,12.221,12.2357,12.2063,12.2137,130900.0
2013-07-26 09:30:00,16.46,16.82,16.3,16.7,65500.0,12.1034,12.3681,11.9857,12.2799,65500.0
2013-07-26 10:00:00,16.7,16.94,16.65,16.88,180900.0,12.2799,12.4563,12.2431,12.4122,180900.0
2013-07-26 10:30:00,16.86,17.0,16.83,16.96,67700.0,12.3975,12.5005,12.3755,12.4711,67700.0
2013-07-26 11:00:00,16.93,17.09,16.93,16.99,147400.0,12.449,12.5666,12.449,12.4931,147400.0
2013-07-26 11:30:00,16.98,17.0,16.84,16.93,64600.0,12.4858,12.5005,12.3828,12.449,64600.0
2013-07-26 12:00:00,16.92,16.97,16.88,16.96,52200.0,12.4416,12.4784,12.4122,12.4711,52200.0
2013-07-26 12:30:00,16.96,17.01,16.96,17.0,32100.0,12.4711,12.5078,12.4711,12.5005,32100.0
2013-07-26 13:00:00,16.99,17.06,16.97,17.04,87700.0,12.4931,12.5446,12.4784,12.5299,87700.0
2013-07-26 13:30:00,17.03,17.07,17.01,17.02,24000.0,12.5225,12.5519,12.5078,12.5152,24000.0
2013-07-26 14:00:00,17.02,17.08,16.99,16.99,48300.0,12.5152,12.5593,12.4931,12.4931,48300.0
2013-07-26 14:30:00,16.99,17.03,16.97,17.0,32800.0,12.4931,12.5225,12.4784,12.5005,32800.0
2013-07-26 15:00:00,16.99,17.04,16.99,17.04,42300.0,12.4931,12.5299,12.4931,12.5299,42300.0
2013-07-26 15:30:00,17.03,17.09,17.03,17.07,202500.0,12.5225,12.5666,12.5225,12.5519,202500.0
2013-07-29 09:30:00,17.07,17.12,16.98,17.09,36300.0,12.5519,12.5887,12.4858,12.5666,36300.0
2013-07-29 10:00:00,17.1,17.12,17.08,17.09,52100.0,12.574,12.5887,12.5593,12.5666,52100.0
2013-07-29 10:30:00,17.09,17.11,17.06,17.07,14900.0,12.5666,12.5813,12.5446,12.5519,14900.0
2013-07-29 11:00:00,17.07,17.07,16.91,16.96,33900.0,12.5519,12.5519,12.4343,12.4711,33900.0
2013-07-29 11:30:00,16.96,16.99,16.95,16.96,10000.0,12.4711,12.4931,12.4637,12.4711,10000.0
2013-07-29 12:00:00,16.96,17.05,16.95,16.95,44900.0,12.4711,12.5372,12.4637,12.4637,44900.0
2013-07-29 12:30:00,16.95,16.99,16.94,16.96,21000.0,12.4637,12.4931,12.4563,12.4711,21000.0
2013-07-29 13:00:00,16.97,16.97,16.94,16.96,25100.0,12.4784,12.4784,12.4563,12.4711,25100.0
2013-07-29 13:30:00,16.96,16.96,16.89,16.89,21300.0,12.4711,12.4711,12.4196,12.4196,21300.0
2013-07-29 14:00:00,16.89,16.98,16.89,16.97,31700.0,12.4196,12.4858,12.4196,12.4784,31700.0
2013-07-29 14:30:00,16.97,17.01,16.96,16.97,47800.0,12.4784,12.5078,12.4711,12.4784,47800.0
2013-07-29 15:00:00,16.97,16.99,16.96,16.98,64200.0,12.4784,12.4931,12.4711,12.4858,64200.0
2013-07-29 15:30:00,16.97,17.02,16.96,17.0,120800.0,12.4784,12.5152,12.4711,12.5005,120800.0
2013-07-30 09:30:00,17.07,17.17,16.99,17.02,10700.0,12.5519,12.6255,12.4931,12.5152,10700.0
2013-07-30 10:00:00,17.02,17.04,16.96,16.99,21900.0,12.5152,12.5299,12.4711,12.4931,21900.0
2013-07-30 10:30:00,16.98,16.98,16.91,16.91,9400.0,12.4858,12.4858,12.4343,12.4343,9400.0
2013-07-30 11:00:00,16.89,16.9,16.86,16.89,7100.0,12.4196,12.4269,12.3975,12.4196,7100.0
2013-07-30 11:30:00,16.9,16.91,16.87,16.89,11900.0,12.4269,12.4343,12.4049,12.4196,11900.0
2013-07-30 12:00:00,16.89,16.93,16.86,16.87,14700.0,12.4196,12.449,12.3975,12.4049,14700.0
2013-07-30 12:30:00,16.88,16.89,16.86,16.86,5100.0,12.4122,12.4196,12.3975,12.3975,5100.0
2013-07-30 13:00:00,16.86,16.86,16.78,16.79,9200.0,12.3975,12.3975,12.3387,12.346,9200.0
2013-07-30 13:30:00,16.79,16.79,16.75,16.79,7700.0,12.346,12.346,12.3166,12.346,7700.0
2013-07-30 14:00:00,16.8,16.8,16.73,16.77,15600.0,12.3534,12.3534,12.3019,12.3313,15600.0
2013-07-30 14:30:00,16.77,16.79,16.73,16.78,32000.0,12.3313,12.346,12.3019,12.3387,32000.0
2013-07-30 15:00:00,16.78,16.84,16.76,16.82,16500.0,12.3387,12.3828,12.324,12.3681,16500.0
2013-07-30 15:30:00,16.81,16.82,16.78,16.81,50600.0,12.3608,12.3681,12.3387,12.3608,50600.0
2013-07-31 09:30:00,16.85,16.85,16.61,16.62,9700.0,12.3902,12.3902,12.2137,12.221,9700.0
2013-07-31 10:00:00,16.64,16.66,16.53,16.65,23200.0,12.2357,12.2505,12.1549,12.2431,23200.0
2013-07-31 10:30:00,16.62,16.62,16.56,16.56,9600.0,12.221,12.221,12.1769,12.1769,9600.0
2013-07-31 11:00:00,16.56,16.56,16.48,16.48,9100.0,12.1769,12.1769,12.1181,12.1181,9100.0
2013-07-31 11:30:00,16.47,16.48,16.44,16.46,8200.0,12.1107,12.1181,12.0887,12.1034,8200.0
2013-07-31 12:00:00,16.46,16.48,16.41,16.46,52700.0,12.1034,12.1181,12.0666,12.1034,52700.0
2013-07-31 12:30:00,16.47,16.55,16.4,16.42,218900.0,12.1107,12.1696,12.0593,12.074,218900.0
2013-07-31 13:00:00,16.41,16.43,16.35,16.36,29200.0,12.0666,12.0813,12.0225,12.0299,29200.0
2013-07-31 13:30:00,16.36,16.4,16.32,16.38,14100.0,12.0299,12.0593,12.0004,12.0446,14100.0
2013-07-31 14:00:00,16.38,16.53,16.38,16.51,20400.0,12.0446,12.1549,12.0446,12.1402,20400.0
2013-07-31 14:30:00,16.51,16.67,16.5,16.66,52500.0,12.1402,12.2578,12.1328,12.2505,52500.0
2013-07-31 15:00:00,16.66,16.68,16.62,16.68,39500.0,12.2505,12.2652,12.221,12.2652,39500.0
2013-07-31 15:30:00,16.67,16.68,16.36,16.37,123300.0,12.2578,12.2652,12.0299,12.0372,123300.0
2013-08-01 09:30:00,16.51,16.55,16.32,16.4,32700.0,12.1402,12.1696,12.0004,12.0593,32700.0
2013-08-01 10:00:00,16.41,16.49,16.3,16.43,16400.0,12.0666,12.1255,11.9857,12.0813,16400.0
2013-08-01 10:30:00,16.44,16.54,16.42,16.47,18300.0,12.0887,12.1622,12.074,12.1107,18300.0
2013-08-01 11:00:00,16.48,16.49,16.29,16.29,26100.0,12.1181,12.1255,11.9784,11.9784,26100.0
2013-08-01 11:30:00,16.3,16.46,16.3,16.45,31800.0,11.9857,12.1034,11.9857,12.096,31800.0
2013-08-01 12:00:00,16.46,16.48,16.44,16.47,18700.0,12.1034,12.1181,12.0887,12.1107,18700.0
2013-08-01 12:30:00,16.46,16.51,16.45,16.5,17000.0,12.1034,12.1402,12.096,12.1328,17000.0
2013-08-01 13:00:00,16.5,16.5,16.44,16.44,34000.0,12.1328,12.1328,12.0887,12.0887,34000.0
2013-08-01 13:30:00,16.44,16.46,16.44,16.46,10400.0,12.0887,12.1034,12.0887,12.1034,10400.0
2013-08-01 14:00:00,16.45,16.5,16.44,16.5,29800.0,12.096,12.1328,12.0887,12.1328,29800.0
2013-08-01 14:30:00,16.5,16.51,16.46,16.5,28300.0,12.1328,12.1402,12.1034,12.1328,28300.0
2013-08-01 15:00:00,16.5,16.52,16.45,16.45,58100.0,12.1328,12.1475,12.096,12.096,58100.0
2013-08-01 15:30:00,16.45,16.5,16.41,16.44,94700.0,12.096,12.1328,12.0666,12.0887,94700.0
2013-08-02 09:30:00,16.4,16.42,16.27,16.27,25800.0,12.0593,12.074,11.9637,11.9637,25800.0
2013-08-02 10:00:00,16.27,16.38,16.25,16.35,13800.0,11.9637,12.0446,11.949,12.0225,13800.0
2013-08-02 10:30:00,16.33,16.33,16.25,16.27,9000.0,12.0078,12.0078,11.949,11.9637,9000.0
2013-08-02 11:00:00,16.27,16.37,16.26,16.37,16600.0,11.9637,12.0372,11.9563,12.0372,16600.0
2013-08-02 11:30:00,16.36,16.37,16.28,16.34,15200.0,12.0299,12.0372,11.971,12.0152,15200.0
2013-08-02 12:00:00,16.34,16.39,16.32,16.33,13800.0,12.0152,12.0519,12.0004,12.0078,13800.0
2013-08-02 12:30:00,16.33,16.42,16.32,16.4,10200.0,12.0078,12.074,12.0004,12.0593,10200.0
2013-08-02 13:00:00,16.4,16.44,16.36,16.43,56100.0,12.0593,12.0887,12.0299,12.0813,56100.0
2013-08-02 13:30:00,16.4,16.4,16.37,16.4,26100.0,12.0593,12.0593,12.0372,12.0593,26100.0
2013-08-02 14:00:00,16.4,16.46,16.39,16.46,26500.0,12.0593,12.1034,12.0519,12.1034,26500.0
2013-08-02 14:30:00,16.46,16.48,16.44,16.45,35900.0,12.1034,12.1181,12.0887,12.096,35900.0
2013-08-02 15:00:00,16.44,16.47,16.41,16.42,134000.0,12.0887,12.1107,12.0666,12.074,134000.0
2013-08-02 15:30:00,16.41,16.42,16.35,16.36,84200.0,12.0666,12.074,12.0225,12.0299,84200.0
2013-08-05 09:30:00,16.36,16.47,16.36,16.42,10000.0,12.0299,12.1107,12.0299,12.074,10000.0
2013-08-05 10:00:00,16.41,16.41,16.34,16.41,7000.0,12.0666,12.0666,12.0152,12.0666,7000.0
2013-08-05 10:30:00,16.4,16.46,16.4,16.43,9500.0,12.0593,12.1034,12.0593,12.0813,9500.0
2013-08-05 11:00:00,16.41,16.48,16.4,16.48,11400.0,12.0666,12.1181,12.0593,12.1181,11400.0
2013-08-05 11:30:00,16.47,16.47,16.4,16.4,4200.0,12.1107,12.1107,12.0593,12.0593,4200.0
2013-08-05 12:00:00,16.41,16.42,16.38,16.4,21500.0,12.0666,12.074,12.0446,12.0593,21500.0
2013-08-05 12:30:00,16.41,16.44,16.41,16.42,5700.0,12.0666,12.0887,12.0666,12.074,5700.0
2013-08-05 13:00:00,16.42,16.44,16.41,16.44,13800.0,12.074,12.0887,12.0666,12.0887,13800.0
2013-08-05 13:30:00,16.43,16.43,16.38,16.39,92100.0,12.0813,12.0813,12.0446,12.0519,92100.0
2013-08-05 14:00:00,16.37,16.38,16.33,16.33,13500.0,12.0372,12.0446,12.0078,12.0078,13500.0
2013-08-05 14:30:00,16.33,16.37,16.32,16.37,8400.0,12.0078,12.0372,12.0004,12.0372,8400.0
2013-08-05 15:00:00,16.37,16.41,16.36,16.41,12100.0,12.0372,12.0666,12.0299,12.0666,12100.0
2013-08-05 15:30:00,16.41,16.47,16.4,16.46,240600.0,12.0666,12.1107,12.0593,12.1034,240600.0
2013-08-06 09:30:00,16.42,16.6,16.4,16.52,55200.0,12.074,12.2063,12.0593,12.1475,55200.0
2013-08-06 10:00:00,16.53,16.61,16.5,16.61,33200.0,12.1549,12.2137,12.1328,12.2137,33200.0
2013-08-06 10:30:00,16.61,16.61,16.53,16.55,39400.0,12.2137,12.2137,12.1549,12.1696,39400.0
2013-08-06 11:00:00,16.54,16.62,16.53,16.62,27800.0,12.1622,12.221,12.1549,12.221,27800.0
2013-08-06 11:30:00,16.61,16.61,16.54,16.56,18100.0,12.2137,12.2137,12.1622,12.1769,18100.0
2013-08-06 12:00:00,16.56,16.57,16.54,16.54,22200.0,12.1769,12.1843,12.1622,12.1622,22200.0
2013-08-06 12:30:00,16.55,16.59,16.53,16.55,19600.0,12.1696,12.199,12.1549,12.1696,19600.0
2013-08-06 13:00:00,16.55,16.57,16.54,16.56,6800.0,12.1696,12.1843,12.1622,12.1769,6800.0
2013-08-06 13:30:00,16.55,16.55,16.48,16.5,76400.0,12.1696,12.1696,12.1181,12.1328,76400.0
2013-08-06 14:00:00,16.51,16.52,16.47,16.5,23700.0,12.1402,12.1475,12.1107,12.1328,23700.0
2013-08-06 14:30:00,16.5,16.52,16.49,16.52,35300.0,12.1328,12.1475,12.1255,12.1475,35300.0
2013-08-06 15:00:00,16.52,16.57,16.5,16.55,40300.0,12.1475,12.1843,12.1328,12.1696,40300.0
2013-08-06 15:30:00,16.55,16.61,16.55,16.6,106500.0,12.1696,12.2137,12.1696,12.2063,106500.0
2013-08-07 09:30:00,16.59,16.62,16.47,16.5,21900.0,12.199,12.221,12.1107,12.1328,21900.0
2013-08-07 10:00:00,16.5,16.54,16.48,16.52,100600.0,12.1328,12.1622,12.1181,12.1475,100600.0
2013-08-07 10:30:00,16.5,16.62,16.49,16.55,30900.0,12.1328,12.221,12.1255,12.1696,30900.0
2013-08-07 11:00:00,16.55,16.6,16.55,16.59,11800.0,12.1696,12.2063,12.1696,12.199,11800.0
2013-08-07 11:30:00,16.57,16.57,16.53,16.57,5900.0,12.1843,12.1843,12.1549,12.1843,5900.0
2013-08-07 12:00:00,16.55,16.57,16.54,16.55,12900.0,12.1696,12.1843,12.1622,12.1696,12900.0
2013-08-07 12:30:00,16.55,16.59,16.5,16.57,14500.0,12.1696,12.199,12.1328,12.1843,14500.0
2013-08-07 13:00:00,16.57,16.58,16.55,16.57,7200.0,12.1843,12.1916,12.1696,12.1843,7200.0
2013-08-07 13:30:00,16.57,16.6,16.56,16.6,158100.0,12.1843,12.2063,12.1769,12.2063,158100.0
2013-08-07 14:00:00,16.59,16.59,16.51,16.53,15200.0,12.199,12.199,12.1402,12.1549,15200.0
2013-08-07 14:30:00,16.53,16.58,16.53,16.56,14900.0,12.1549,12.1916,12.1549,12.1769,14900.0
2013-08-07 15:00:00,16.56,16.58,16.55,16.57,13800.0,12.1769,12.1916,12.1696,12.1843,13800.0
2013-08-07 15:30:00,16.57,16.58,16.54,16.56,60400.0,12.1843,12.1916,12.1622,12.1769,60400.0
2013-08-08 09:30:00,16.63,16.64,16.45,16.52,12800.0,12.2284,12.2357,12.096,12.1475,12800.0
2013-08-08 10:00:00,16.51,16.52,16.35,16.39,22500.0,12.1402,12.1475,12.0225,12.0519,22500.0
2013-08-08 10:30:00,16.38,16.4,16.33,16.4,8400.0,12.0446,12.0593,12.0078,12.0593,8400.0
2013-08-08 11:00:00,16.39,16.41,16.38,16.4,10000.0,12.0519,12.0666,12.0446,12.0593,10000.0
2013-08-08 11:30:00,16.4,16.45,16.37,16.45,110600.0,12.0593,12.096,12.0372,12.096,110600.0
2013-08-08 12:00:00,16.43,16.45,16.41,16.44,3500.0,12.0813,12.096,12.0666,12.0887,3500.0
2013-08-08 12:30:00,16.43,16.47,16.41,16.41,7100.0,12.0813,12.1107,12.0666,12.0666,7100.0
2013-08-08 13:00:00,16.42,16.44,16.39,16.43,11800.0,12.074,12.0887,12.0519,12.0813,11800.0
2013-08-08 13:30:00,16.44,16.44,16.42,16.43,6200.0,12.0887,12.0887,12.074,12.0813,6200.0
2013-08-08 14:00:00,16.44,16.47,16.43,16.47,8800.0,12.0887,12.1107,12.0813,12.1107,8800.0
2013-08-08 14:30:00,16.48,16.49,16.44,16.45,21000.0,12.1181,12.1255,12.0887,12.096,21000.0
2013-08-08 15:00:00,16.45,16.46,16.41,16.45,24100.0,12.096,12.1034,12.0666,12.096,24100.0
2013-08-08 15:30:00,16.45,16.48,16.44,16.45,102800.0,12.096,12.1181,12.0887,12.096,102800.0
2013-08-09 09:30:00,16.38,16.55,16.38,16.52,12600.0,12.0446,12.1696,12.0446,12.1475,12600.0
2013-08-09 10:00:00,16.52,16.6,16.43,16.55,45400.0,12.1475,12.2063,12.0813,12.1696,45400.0
2013-08-09 10:30:00,16.55,16.64,16.53,16.56,34500.0,12.1696,12.2357,12.1549,12.1769,34500.0
2013-08-09 11:00:00,16.57,16.6,16.52,16.54,51900.0,12.1843,12.2063,12.1475,12.1622,51900.0
2013-08-09 11:30:00,16.54,16.59,16.53,16.57,94000.0,12.1622,12.199,12.1549,12.1843,94000.0
2013-08-09 12:00:00,16.57,16.6,16.56,16.6,45800.0,12.1843,12.2063,12.1769,12.2063,45800.0
2013-08-09 12:30:00,16.59,16.59,16.53,16.54,40400.0,12.199,12.199,12.1549,12.1622,40400.0
2013-08-09 13:00:00,16.53,16.54,16.49,16.54,39000.0,12.1549,12.1622,12.1255,12.1622,39000.0
2013-08-09 13:30:00,16.54,16.58,16.5,16.54,32700.0,12.1622,12.1916,12.1328,12.1622,32700.0
2013-08-09 14:00:00,16.53,16.55,16.49,16.53,107700.0,12.1549,12.1696,12.1255,12.1549,107700.0
2013-08-09 14:30:00,16.55,16.58,16.5,16.51,134400.0,12.1696,12.1916,12.1328,12.1402,134400.0
2013-08-09 15:00:00,16.52,16.53,16.5,16.52,49200.0,12.1475,12.1549,12.1328,12.1475,49200.0
2013-08-09 15:30:00,16.52,16.52,16.43,16.45,187600.0,12.1475,12.1475,12.0813,12.096,187600.0
2013-08-12 09:30:00,16.36,16.47,16.2,16.41,29900.0,12.0299,12.1107,11.9122,12.0666,29900.0
2013-08-12 10:00:00,16.43,16.46,16.39,16.41,45300.0,12.0813,12.1034,12.0519,12.0666,45300.0
2013-08-12 10:30:00,16.4,16.48,16.39,16.48,28100.0,12.0593,12.1181,12.0519,12.1181,28100.0
2013-08-12 11:00:00,16.48,16.49,16.38,16.46,16300.0,12.1181,12.1255,12.0446,12.1034,16300.0
2013-08-12 11:30:00,16.46,16.51,16.46,16.48,11400.0,12.1034,12.1402,12.1034,12.1181,11400.0
2013-08-12 12:00:00,16.48,16.51,16.47,16.48,11800.0,12.1181,12.1402,12.1107,12.1181,11800.0
2013-08-12 12:30:00,16.47,16.48,16.44,16.44,8500.0,12.1107,12.1181,12.0887,12.0887,8500.0
2013-08-12 13:00:00,16.45,16.46,16.4,16.45,18400.0,12.096,12.1034,12.0593,12.096,18400.0
2013-08-12 13:30:00,16.44,16.46,16.42,16.43,10000.0,12.0887,12.1034,12.074,12.0813,10000.0
2013-08-12 14:00:00,16.43,16.45,16.4,16.44,43300.0,12.0813,12.096,12.0593,12.0887,43300.0
2013-08-12 14:30:00,16.44,16.49,16.44,16.49,7500.0,12.0887,12.1255,12.0887,12.1255,7500.0
2013-08-12 15:00:00,16.49,16.49,16.44,16.45,14000.0,12.1255,12.1255,12.0887,12.096,14000.0
2013-08-12 15:30:00,16.45,16.46,16.39,16.4,136000.0,12.096,12.1034,12.0519,12.0593,136000.0
2013-08-13 09:30:00,16.41,16.41,16.17,16.25,18400.0,12.0666,12.0666,11.8901,11.949,18400.0
2013-08-13 10:00:00,16.25,16.26,16.17,16.25,20400.0,11.949,11.9563,11.8901,11.949,20400.0
2013-08-13 10:30:00,16.25,16.25,16.16,16.2,15900.0,11.949,11.949,11.8828,11.9122,15900.0
2013-08-13 11:00:00,16.23,16.23,16.16,16.19,4700.0,11.9343,11.9343,11.8828,11.9049,4700.0
2013-08-13 11:30:00,16.21,16.25,16.21,16.23,16300.0,11.9196,11.949,11.9196,11.9343,16300.0
2013-08-13 12:00:00,16.23,16.26,16.22,16.25,20700.0,11.9343,11.9563,11.9269,11.949,20700.0
2013-08-13 12:30:00,16.25,16.26,16.22,16.26,15400.0,11.949,11.9563,11.9269,11.9563,15400.0
2013-08-13 13:00:00,16.26,16.29,16.25,16.28,17500.0,11.9563,11.9784,11.949,11.971,17500.0
2013-08-13 13:30:00,16.28,16.28,16.25,16.25,21200.0,11.971,11.971,11.949,11.949,21200.0
2013-08-13 14:00:00,16.25,16.26,16.25,16.26,25900.0,11.949,11.9563,11.949,11.9563,25900.0
2013-08-13 14:30:00,16.25,16.26,16.24,16.25,60500.0,11.949,11.9563,11.9416,11.949,60500.0
2013-08-13 15:00:00,16.25,16.26,16.21,16.21,72100.0,11.949,11.9563,11.9196,11.9196,72100.0
2013-08-13 15:30:00,16.21,16.23,16.17,16.19,86800.0,11.9196,11.9343,11.8901,11.9049,86800.0
2013-08-14 09:30:00,16.15,16.18,16.08,16.18,5500.0,11.8754,11.8975,11.824,11.8975,5500.0
2013-08-14 10:00:00,16.2,16.22,16.14,16.14,7100.0,11.9122,11.9269,11.8681,11.8681,7100.0
2013-08-14 10:30:00,16.15,16.21,16.14,16.19,9800.0,11.8754,11.9196,11.8681,11.9049,9800.0
2013-08-14 11:00:00,16.18,16.19,16.09,16.13,54900.0,11.8975,11.9049,11.8313,11.8607,54900.0
2013-08-14 11:30:00,16.14,16.17,16.11,16.13,10500.0,11.8681,11.8901,11.846,11.8607,10500.0
2013-08-14 12:00:00,16.13,16.16,16.1,16.14,7400.0,11.8607,11.8828,11.8387,11.8681,7400.0
2013-08-14 12:30:00,16.14,16.16,16.13,16.15,4800.0,11.8681,11.8828,11.8607,11.8754,4800.0
2013-08-14 13:00:00,16.15,16.16,16.12,16.12,20600.0,11.8754,11.8828,11.8534,11.8534,20600.0
2013-08-14 13:30:00,16.12,16.14,16.1,16.13,11000.0,11.8534,11.8681,11.8387,11.8607,11000.0
2013-08-14 14:00:00,16.14,16.14,16.1,16.1,20800.0,11.8681,11.8681,11.8387,11.8387,20800.0
2013-08-14 14:30:00,16.1,16.11,16.07,16.08,23300.0,11.8387,11.846,11.8166,11.824,23300.0
2013-08-14 15:00:00,16.08,16.12,16.08,16.11,9800.0,11.824,11.8534,11.824,11.846,9800.0
2013-08-14 15:30:00,16.11,16.18,16.11,16.17,86900.0,11.846,11.8975,11.846,11.8901,86900.0
2013-08-15 09:30:00,15.97,15.97,15.64,15.76,36200.0,11.7431,11.7431,11.5004,11.5887,36200.0
2013-08-15 10:00:00,15.75,15.84,15.66,15.81,67500.0,11.5813,11.6475,11.5151,11.6254,67500.0
2013-08-15 10:30:00,15.76,15.82,15.63,15.65,375500.0,11.5887,11.6328,11.4931,11.5078,375500.0
2013-08-15 11:00:00,15.66,15.7,15.65,15.66,16000.0,11.5151,11.5445,11.5078,11.5151,16000.0
2013-08-15 11:30:00,15.66,15.68,15.61,15.61,15900.0,11.5151,11.5298,11.4784,11.4784,15900.0
2013-08-15 12:00:00,15.6,15.7,15.6,15.7,20900.0,11.471,11.5445,11.471,11.5445,20900.0
2013-08-15 12:30:00,15.7,15.72,15.69,15.7,32800.0,11.5445,11.5593,11.5372,11.5445,32800.0
2013-08-15 13:00:00,15.7,15.72,15.69,15.7,34200.0,11.5445,11.5593,11.5372,11.5445,34200.0
2013-08-15 13:30:00,15.7,15.71,15.67,15.67,63000.0,11.5445,11.5519,11.5225,11.5225,63000.0
2013-08-15 14:00:00,15.68,15.7,15.63,15.69,28900.0,11.5298,11.5445,11.4931,11.5372,28900.0
2013-08-15 14:30:00,15.69,15.71,15.69,15.7,180900.0,11.5372,11.5519,11.5372,11.5445,180900.0
2013-08-15 15:00:00,15.7,15.71,15.65,15.69,63600.0,11.5445,11.5519,11.5078,11.5372,63600.0
2013-08-15 15:30:00,15.69,15.71,15.66,15.68,162200.0,11.5372,11.5519,11.5151,11.5298,162200.0
2013-08-16 09:30:00,15.56,15.65,15.56,15.61,51500.0,11.4416,11.5078,11.4416,11.4784,51500.0
2013-08-16 10:00:00,15.6,15.62,15.6,15.62,32700.0,11.471,11.4857,11.471,11.4857,32700.0
2013-08-16 10:30:00,15.61,15.64,15.6,15.6,8200.0,11.4784,11.5004,11.471,11.471,8200.0
2013-08-16 11:00:00,15.61,15.61,15.53,15.53,16200.0,11.4784,11.4784,11.4195,11.4195,16200.0
2013-08-16 11:30:00,15.52,15.54,15.49,15.5,13000.0,11.4122,11.4269,11.3901,11.3975,13000.0
2013-08-16 12:00:00,15.49,15.5,15.39,15.39,12400.0,11.3901,11.3975,11.3166,11.3166,12400.0
2013-08-16 12:30:00,15.39,15.4,15.33,15.33,13400.0,11.3166,11.3239,11.2725,11.2725,13400.0
2013-08-16 13:00:00,15.34,15.35,15.27,15.31,17900.0,11.2798,11.2872,11.2284,11.2578,17900.0
2013-08-16 13:30:00,15.3,15.35,15.3,15.35,24000.0,11.2504,11.2872,11.2504,11.2872,24000.0
2013-08-16 14:00:00,15.34,15.35,15.21,15.22,35500.0,11.2798,11.2872,11.1842,11.1916,35500.0
2013-08-16 14:30:00,15.22,15.23,15.2,15.23,46000.0,11.1916,11.1989,11.1769,11.1989,46000.0
2013-08-16 15:00:00,15.23,15.26,15.2,15.2,57100.0,11.1989,11.221,11.1769,11.1769,57100.0
2013-08-16 15:30:00,15.21,15.21,15.08,15.09,374600.0,11.1842,11.1842,11.0886,11.096,374600.0
2013-08-19 09:30:00,15.11,15.11,15.04,15.09,9000.0,11.1107,11.1107,11.0592,11.096,9000.0
2013-08-19 10:00:00,15.09,15.1,14.98,14.99,151300.0,11.096,11.1034,11.0151,11.0225,151300.0
2013-08-19 10:30:00,14.98,15.0,14.95,14.96,12900.0,11.0151,11.0298,10.9931,11.0004,12900.0
2013-08-19 11:00:00,14.96,15.01,14.96,15.01,16100.0,11.0004,11.0372,11.0004,11.0372,16100.0
2013-08-19 11:30:00,15.01,15.02,14.98,15.01,18800.0,11.0372,11.0445,11.0151,11.0372,18800.0
2013-08-19 12:00:00,15.01,15.04,15.0,15.03,9300.0,11.0372,11.0592,11.0298,11.0519,9300.0
2013-08-19 12:30:00,15.04,15.04,14.99,14.99,26500.0,11.0592,11.0592,11.0225,11.0225,26500.0
2013-08-19 13:00:00,15.0,15.0,14.94,14.96,28600.0,11.0298,11.0298,10.9857,11.0004,28600.0
2013-08-19 13:30:00,14.96,14.98,14.94,14.95,9000.0,11.0004,11.0151,10.9857,10.9931,9000.0
2013-08-19 14:00:00,14.95,14.97,14.94,14.96,19500.0,10.9931,11.0078,10.9857,11.0004,19500.0
2013-08-19 14:30:00,14.95,14.96,14.89,14.9,20000.0,10.9931,11.0004,10.9489,10.9563,20000.0
2013-08-19 15:00:00,14.9,14.9,14.86,14.88,25300.0,10.9563,10.9563,10.9269,10.9416,25300.0
2013-08-19 15:30:00,14.88,14.9,14.82,14.83,98000.0,10.9416,10.9563,10.8975,10.9048,98000.0
2013-08-20 09:30:00,14.86,15.03,14.81,15.0,16700.0,10.9269,11.0519,10.8901,11.0298,16700.0
2013-08-20 10:00:00,15.01,15.06,14.97,15.04,39900.0,11.0372,11.0739,11.0078,11.0592,39900.0
2013-08-20 10:30:00,15.03,15.11,15.03,15.1,10700.0,11.0519,11.1107,11.0519,11.1034,10700.0
2013-08-20 11:00:00,15.09,15.14,15.09,15.12,24200.0,11.096,11.1328,11.096,11.1181,24200.0
2013-08-20 11:30:00,15.12,15.13,15.09,15.1,25200.0,11.1181,11.1254,11.096,11.1034,25200.0
2013-08-20 12:00:00,15.1,15.22,15.1,15.17,44800.0,11.1034,11.1916,11.1034,11.1548,44800.0
2013-08-20 12:30:00,15.17,15.19,15.15,15.19,19100.0,11.1548,11.1695,11.1401,11.1695,19100.0
2013-08-20 13:00:00,15.19,15.21,15.18,15.18,8000.0,11.1695,11.1842,11.1622,11.1622,8000.0
2013-08-20 13:30:00,15.18,15.24,15.18,15.22,13300.0,11.1622,11.2063,11.1622,11.1916,13300.0
2013-08-20 14:00:00,15.22,15.24,15.2,15.24,16600.0,11.1916,11.2063,11.1769,11.2063,16600.0
2013-08-20 14:30:00,15.24,15.26,15.23,15.24,29600.0,11.2063,11.221,11.1989,11.2063,29600.0
2013-08-20 15:00:00,15.24,15.27,15.23,15.26,12700.0,11.2063,11.2284,11.1989,11.221,12700.0
2013-08-20 15:30:00,15.26,15.28,15.24,15.27,81400.0,11.221,11.2357,11.2063,11.2284,81400.0
2013-08-21 09:30:00,15.16,15.16,15.02,15.06,13600.0,11.1475,11.1475,11.0445,11.0739,13600.0
2013-08-21 10:00:00,15.04,15.08,15.01,15.01,16300.0,11.0592,11.0886,11.0372,11.0372,16300.0
2013-08-21 10:30:00,15.0,15.06,14.97,15.06,21100.0,11.0298,11.0739,11.0078,11.0739,21100.0
2013-08-21 11:00:00,15.04,15.05,14.9,14.91,135800.0,11.0592,11.0666,10.9563,10.9636,135800.0
2013-08-21 11:30:00,14.91,15.03,14.91,15.03,32600.0,10.9636,11.0519,10.9636,11.0519,32600.0
2013-08-21 12:00:00,15.01,15.07,15.0,15.06,18300.0,11.0372,11.0813,11.0298,11.0739,18300.0
2013-08-21 12:30:00,15.07,15.13,15.06,15.12,17000.0,11.0813,11.1254,11.0739,11.1181,17000.0
2013-08-21 13:00:00,15.13,15.2,15.13,15.17,11300.0,11.1254,11.1769,11.1254,11.1548,11300.0
2013-08-21 13:30:00,15.17,15.24,15.15,15.24,16200.0,11.1548,11.2063,11.1401,11.2063,16200.0
2013-08-21 14:00:00,15.24,15.28,15.1,15.19,69400.0,11.2063,11.2357,11.1034,11.1695,69400.0
2013-08-21 14:30:00,15.2,15.4,15.19,15.33,25600.0,11.1769,11.3239,11.1695,11.2725,25600.0
2013-08-21 15:00:00,15.35,15.35,15.29,15.29,34700.0,11.2872,11.2872,11.2431,11.2431,34700.0
2013-08-21 15:30:00,15.29,15.29,15.13,15.13,77900.0,11.2431,11.2431,11.1254,11.1254,77900.0
2013-08-22 09:30:00,15.22,15.22,15.07,15.07,9100.0,11.1916,11.1916,11.0813,11.0813,9100.0
2013-08-22 10:00:00,15.09,15.14,15.03,15.1,7800.0,11.096,11.1328,11.0519,11.1034,7800.0
2013-08-22 10:30:00,15.13,15.15,15.08,15.13,7900.0,11.1254,11.1401,11.0886,11.1254,7900.0
2013-08-22 11:00:00,15.12,15.12,15.09,15.11,8500.0,11.1181,11.1181,11.096,11.1107,8500.0
2013-08-22 11:30:00,15.1,15.14,15.1,15.11,4600.0,11.1034,11.1328,11.1034,11.1107,4600.0
2013-08-22 12:00:00,15.12,15.14,15.09,15.09,3900.0,11.1181,11.1328,11.096,11.096,3900.0
2013-08-22 12:30:00,15.09,15.11,15.07,15.09,12100.0,11.096,11.1107,11.0813,11.096,12100.0
2013-08-22 13:00:00,15.08,15.13,15.08,15.1,6300.0,11.0886,11.1254,11.0886,11.1034,6300.0
2013-08-22 13:30:00,15.1,15.11,15.08,15.1,3100.0,11.1034,11.1107,11.0886,11.1034,3100.0
2013-08-22 14:00:00,15.08,15.1,15.08,15.1,1100.0,11.0886,11.1034,11.0886,11.1034,1100.0
2013-08-22 14:30:00,15.09,15.15,15.05,15.13,7400.0,11.096,11.1401,11.0666,11.1254,7400.0
2013-08-22 15:00:00,15.15,15.24,15.11,15.23,8700.0,11.1401,11.2063,11.1107,11.1989,8700.0
2013-08-22 15:30:00,15.23,15.24,15.19,15.2,39700.0,11.1989,11.2063,11.1695,11.1769,39700.0
2013-08-23 09:30:00,15.28,15.28,15.18,15.23,14600.0,11.2357,11.2357,11.1622,11.1989,14600.0
2013-08-23 10:00:00,15.22,15.34,15.21,15.29,126800.0,11.1916,11.2798,11.1842,11.2431,126800.0
2013-08-23 10:30:00,15.29,15.32,15.25,15.27,39700.0,11.2431,11.2651,11.2137,11.2284,39700.0
2013-08-23 11:00:00,15.28,15.28,15.22,15.23,21100.0,11.2357,11.2357,11.1916,11.1989,21100.0
2013-08-23 11:30:00,15.23,15.37,15.22,15.25,50800.0,11.1989,11.3019,11.1916,11.2137,50800.0
2013-08-23 12:00:00,15.25,15.27,15.18,15.2,30300.0,11.2137,11.2284,11.1622,11.1769,30300.0
2013-08-23 12:30:00,15.2,15.25,15.19,15.2,26600.0,11.1769,11.2137,11.1695,11.1769,26600.0
2013-08-23 13:00:00,15.21,15.23,15.18,15.23,20300.0,11.1842,11.1989,11.1622,11.1989,20300.0
2013-08-23 13:30:00,15.23,15.24,15.19,15.19,31900.0,11.1989,11.2063,11.1695,11.1695,31900.0
2013-08-23 14:00:00,15.2,15.24,15.15,15.22,338800.0,11.1769,11.2063,11.1401,11.1916,338800.0
2013-08-23 14:30:00,15.22,15.24,15.19,15.2,76700.0,11.1916,11.2063,11.1695,11.1769,76700.0
2013-08-23 15:00:00,15.2,15.25,15.18,15.23,89600.0,11.1769,11.2137,11.1622,11.1989,89600.0
2013-08-23 15:30:00,15.23,15.28,15.23,15.24,256500.0,11.1989,11.2357,11.1989,11.2063,256500.0
2013-08-26 09:30:00,15.25,15.33,15.16,15.27,10600.0,11.2137,11.2725,11.1475,11.2284,10600.0
2013-08-26 10:00:00,15.28,15.3,15.24,15.25,16400.0,11.2357,11.2504,11.2063,11.2137,16400.0
2013-08-26 10:30:00,15.27,15.32,15.26,15.28,11700.0,11.2284,11.2651,11.221,11.2357,11700.0
2013-08-26 11:00:00,15.29,15.35,15.28,15.28,27700.0,11.2431,11.2872,11.2357,11.2357,27700.0
2013-08-26 11:30:00,15.29,15.37,15.29,15.37,20200.0,11.2431,11.3019,11.2431,11.3019,20200.0
2013-08-26 12:00:00,15.38,15.41,15.38,15.41,15700.0,11.3092,11.3313,11.3092,11.3313,15700.0
2013-08-26 12:30:00,15.41,15.45,15.4,15.44,19600.0,11.3313,11.3607,11.3239,11.3534,19600.0
2013-08-26 13:00:00,15.44,15.47,15.44,15.44,14800.0,11.3534,11.3754,11.3534,11.3534,14800.0
2013-08-26 13:30:00,15.45,15.45,15.38,15.39,14500.0,11.3607,11.3607,11.3092,11.3166,14500.0
2013-08-26 14:00:00,15.39,15.42,15.38,15.4,14500.0,11.3166,11.3387,11.3092,11.3239,14500.0
2013-08-26 14:30:00,15.4,15.4,15.34,15.37,24100.0,11.3239,11.3239,11.2798,11.3019,24100.0
2013-08-26 15:00:00,15.37,15.41,15.27,15.3,50500.0,11.3019,11.3313,11.2284,11.2504,50500.0
2013-08-26 15:30:00,15.31,15.37,15.3,15.3,58500.0,11.2578,11.3019,11.2504,11.2504,58500.0
2013-08-27 09:30:00,15.08,15.36,15.08,15.27,43000.0,11.0886,11.2945,11.0886,11.2284,43000.0
2013-08-27 10:00:00,15.29,15.31,15.24,15.26,28700.0,11.2431,11.2578,11.2063,11.221,28700.0
2013-08-27 10:30:00,15.26,15.34,15.23,15.34,40000.0,11.221,11.2798,11.1989,11.2798,40000.0
2013-08-27 11:00:00,15.34,15.34,15.3,15.33,34700.0,11.2798,11.2798,11.2504,11.2725,34700.0
2013-08-27 11:30:00,15.35,15.35,15.29,15.33,12900.0,11.2872,11.2872,11.2431,11.2725,12900.0
2013-08-27 12:00:00,15.33,15.35,15.31,15.32,12500.0,11.2725,11.2872,11.2578,11.2651,12500.0
2013-08-27 12:30:00,15.32,15.34,15.3,15.3,18800.0,11.2651,11.2798,11.2504,11.2504,18800.0
2013-08-27 13:00:00,15.31,15.34,15.3,15.31,9300.0,11.2578,11.2798,11.2504,11.2578,9300.0
2013-08-27 13:30:00,15.32,15.37,15.32,15.35,14600.0,11.2651,11.3019,11.2651,11.2872,14600.0
2013-08-27 14:00:00,15.34,15.36,15.3,15.33,64500.0,11.2798,11.2945,11.2504,11.2725,64500.0
2013-08-27 14:30:00,15.32,15.35,15.29,15.31,21300.0,11.2651,11.2872,11.2431,11.2578,21300.0
2013-08-27 15:00:00,15.31,15.33,15.29,15.33,47500.0,11.2578,11.2725,11.2431,11.2725,47500.0
2013-08-27 15:30:00,15.33,15.36,15.32,15.32,104700.0,11.2725,11.2945,11.2651,11.2651,104700.0
2013-08-28 09:30:00,15.35,15.5,15.22,15.24,13600.0,11.2872,11.3975,11.1916,11.2063,13600.0
2013-08-28 10:00:00,15.24,15.3,15.23,15.28,13900.0,11.2063,11.2504,11.1989,11.2357,13900.0
2013-08-28 10:30:00,15.29,15.32,15.27,15.31,15300.0,11.2431,11.2651,11.2284,11.2578,15300.0
2013-08-28 11:00:00,15.31,15.32,15.28,15.28,14000.0,11.2578,11.2651,11.2357,11.2357,14000.0
2013-08-28 11:30:00,15.28,15.29,15.26,15.28,10800.0,11.2357,11.2431,11.221,11.2357,10800.0
2013-08-28 12:00:00,15.28,15.28,15.23,15.25,17000.0,11.2357,11.2357,11.1989,11.2137,17000.0
2013-08-28 12:30:00,15.25,15.25,15.22,15.23,11100.0,11.2137,11.2137,11.1916,11.1989,11100.0
2013-08-28 13:00:00,15.23,15.25,15.22,15.23,20600.0,11.1989,11.2137,11.1916,11.1989,20600.0
2013-08-28 13:30:00,15.24,15.25,15.21,15.23,20500.0,11.2063,11.2137,11.1842,11.1989,20500.0
2013-08-28 14:00:00,15.23,15.23,15.13,15.18,14700.0,11.1989,11.1989,11.1254,11.1622,14700.0
2013-08-28 14:30:00,15.17,15.17,15.11,15.11,17300.0,11.1548,11.1548,11.1107,11.1107,17300.0
2013-08-28 15:00:00,15.12,15.13,15.09,15.11,45700.0,11.1181,11.1254,11.096,11.1107,45700.0
2013-08-28 15:30:00,15.11,15.11,15.07,15.11,100900.0,11.1107,11.1107,11.0813,11.1107,100900.0
2013-08-29 09:30:00,15.03,15.16,15.02,15.04,69300.0,11.0519,11.1475,11.0445,11.0592,69300.0
2013-08-29 10:00:00,15.05,15.09,15.02,15.05,19800.0,11.0666,11.096,11.0445,11.0666,19800.0
2013-08-29 10:30:00,15.05,15.18,15.05,15.14,405600.0,11.0666,11.1622,11.0666,11.1328,405600.0
2013-08-29 11:00:00,15.15,15.16,15.13,15.14,17500.0,11.1401,11.1475,11.1254,11.1328,17500.0
2013-08-29 11:30:00,15.14,15.2,15.13,15.17,15700.0,11.1328,11.1769,11.1254,11.1548,15700.0
2013-08-29 12:00:00,15.17,15.18,15.15,15.17,8900.0,11.1548,11.1622,11.1401,11.1548,8900.0
2013-08-29 12:30:00,15.17,15.17,15.16,15.16,6500.0,11.1548,11.1548,11.1475,11.1475,6500.0
2013-08-29 13:00:00,15.17,15.18,15.13,15.13,17200.0,11.1548,11.1622,11.1254,11.1254,17200.0
2013-08-29 13:30:00,15.13,15.15,15.12,15.14,11900.0,11.1254,11.1401,11.1181,11.1328,11900.0
2013-08-29 14:00:00,15.14,15.15,15.12,15.13,20100.0,11.1328,11.1401,11.1181,11.1254,20100.0
2013-08-29 14:30:00,15.14,15.14,15.12,15.13,8600.0,11.1328,11.1328,11.1181,11.1254,8600.0
2013-08-29 15:00:00,15.14,15.14,15.1,15.1,24700.0,11.1328,11.1328,11.1034,11.1034,24700.0
2013-08-29 15:30:00,15.1,15.11,15.08,15.11,254900.0,11.1034,11.1107,11.0886,11.1107,254900.0
2013-08-30 09:30:00,15.1,15.26,15.1,15.17,26900.0,11.1034,11.221,11.1034,11.1548,26900.0
2013-08-30 10:00:00,15.16,15.22,15.1,15.22,36900.0,11.1475,11.1916,11.1034,11.1916,36900.0
2013-08-30 10:30:00,15.2,15.23,15.11,15.14,43000.0,11.1769,11.1989,11.1107,11.1328,43000.0
2013-08-30 11:00:00,15.15,15.18,15.11,15.15,47600.0,11.1401,11.1622,11.1107,11.1401,47600.0
2013-08-30 11:30:00,15.14,15.19,15.11,15.19,43500.0,11.1328,11.1695,11.1107,11.1695,43500.0
2013-08-30 12:00:00,15.18,15.19,15.16,15.18,15200.0,11.1622,11.1695,11.1475,11.1622,15200.0
2013-08-30 12:30:00,15.18,15.18,15.13,15.18,30700.0,11.1622,11.1622,11.1254,11.1622,30700.0
2013-08-30 13:00:00,15.17,15.2,15.13,15.17,51500.0,11.1548,11.1769,11.1254,11.1548,51500.0
2013-08-30 13:30:00,15.17,15.18,15.13,15.13,62500.0,11.1548,11.1622,11.1254,11.1254,62500.0
2013-08-30 14:00:00,15.12,15.16,15.1,15.14,64900.0,11.1181,11.1475,11.1034,11.1328,64900.0
2013-08-30 14:30:00,15.14,15.16,15.13,15.15,59300.0,11.1328,11.1475,11.1254,11.1401,59300.0
2013-08-30 15:00:00,15.15,15.16,15.11,15.12,66600.0,11.1401,11.1475,11.1107,11.1181,66600.0
2013-08-30 15:30:00,15.12,15.15,15.09,15.14,178900.0,11.1181,11.1401,11.096,11.1328,178900.0
2013-09-03 09:30:00,15.42,15.42,15.18,15.26,70200.0,11.3387,11.3387,11.1622,11.221,70200.0
2013-09-03 10:00:00,15.26,15.29,15.13,15.15,112900.0,11.221,11.2431,11.1254,11.1401,112900.0
2013-09-03 10:30:00,15.14,15.18,15.01,15.01,43000.0,11.1328,11.1622,11.0372,11.0372,43000.0
2013-09-03 11:00:00,15.03,15.03,14.87,14.92,39600.0,11.0519,11.0519,10.9342,10.971,39600.0
2013-09-03 11:30:00,14.92,14.96,14.9,14.92,34600.0,10.971,11.0004,10.9563,10.971,34600.0
2013-09-03 12:00:00,14.92,14.96,14.91,14.94,21500.0,10.971,11.0004,10.9636,10.9857,21500.0
2013-09-03 12:30:00,14.94,14.94,14.89,14.89,24100.0,10.9857,10.9857,10.9489,10.9489,24100.0
2013-09-03 13:00:00,14.9,14.94,14.86,14.87,19400.0,10.9563,10.9857,10.9269,10.9342,19400.0
2013-09-03 13:30:00,14.87,14.87,14.81,14.82,35700.0,10.9342,10.9342,10.8901,10.8975,35700.0
2013-09-03 14:00:00,14.82,14.85,14.79,14.85,61500.0,10.8975,10.9195,10.8754,10.9195,61500.0
2013-09-03 14:30:00,14.84,14.88,14.82,14.88,23300.0,10.9122,10.9416,10.8975,10.9416,23300.0
2013-09-03 15:00:00,14.89,14.94,14.87,14.94,52700.0,10.9489,10.9857,10.9342,10.9857,52700.0
2013-09-03 15:30:00,14.93,15.01,14.93,14.96,280000.0,10.9783,11.0372,10.9783,11.0004,280000.0
2013-09-04 09:30:00,15.03,15.07,14.92,14.98,41300.0,11.0519,11.0813,10.971,11.0151,41300.0
2013-09-04 10:00:00,14.99,15.04,14.98,15.01,30700.0,11.0225,11.0592,11.0151,11.0372,30700.0
2013-09-04 10:30:00,15.02,15.04,14.97,15.01,34400.0,11.0445,11.0592,11.0078,11.0372,34400.0
2013-09-04 11:00:00,15.01,15.03,15.01,15.03,18900.0,11.0372,11.0519,11.0372,11.0519,18900.0
2013-09-04 11:30:00,15.03,15.11,15.02,15.11,35300.0,11.0519,11.1107,11.0445,11.1107,35300.0
2013-09-04 12:00:00,15.1,15.15,15.08,15.14,32700.0,11.1034,11.1401,11.0886,11.1328,32700.0
2013-09-04 12:30:00,15.14,15.18,15.14,15.15,13300.0,11.1328,11.1622,11.1328,11.1401,13300.0
2013-09-04 13:00:00,15.16,15.19,15.14,15.14,23700.0,11.1475,11.1695,11.1328,11.1328,23700.0
2013-09-04 13:30:00,15.15,15.15,15.1,15.11,62300.0,11.1401,11.1401,11.1034,11.1107,62300.0
2013-09-04 14:00:00,15.1,15.12,15.09,15.11,27100.0,11.1034,11.1181,11.096,11.1107,27100.0
2013-09-04 14:30:00,15.11,15.18,15.1,15.16,43100.0,11.1107,11.1622,11.1034,11.1475,43100.0
2013-09-04 15:00:00,15.16,15.23,15.14,15.21,52500.0,11.1475,11.1989,11.1328,11.1842,52500.0
2013-09-04 15:30:00,15.22,15.29,15.18,15.22,166400.0,11.1916,11.2431,11.1622,11.1916,166400.0
2013-09-05 09:30:00,15.25,15.25,15.13,15.23,12000.0,11.2137,11.2137,11.1254,11.1989,12000.0
2013-09-05 10:00:00,15.23,15.25,15.1,15.13,18100.0,11.1989,11.2137,11.1034,11.1254,18100.0
2013-09-05 10:30:00,15.12,15.12,14.99,15.04,27600.0,11.1181,11.1181,11.0225,11.0592,27600.0
2013-09-05 11:00:00,15.05,15.12,15.05,15.11,17900.0,11.0666,11.1181,11.0666,11.1107,17900.0
2013-09-05 11:30:00,15.1,15.15,15.1,15.15,17100.0,11.1034,11.1401,11.1034,11.1401,17100.0
2013-09-05 12:00:00,15.15,15.17,15.14,15.17,44300.0,11.1401,11.1548,11.1328,11.1548,44300.0
2013-09-05 12:30:00,15.17,15.23,15.16,15.22,47600.0,11.1548,11.1989,11.1475,11.1916,47600.0
2013-09-05 13:00:00,15.22,15.22,15.13,15.17,23700.0,11.1916,11.1916,11.1254,11.1548,23700.0
2013-09-05 13:30:00,15.17,15.2,15.14,15.14,73900.0,11.1548,11.1769,11.1328,11.1328,73900.0
2013-09-05 14:00:00,15.14,15.17,15.13,15.15,31500.0,11.1328,11.1548,11.1254,11.1401,31500.0
2013-09-05 14:30:00,15.15,15.19,15.15,15.17,522700.0,11.1401,11.1695,11.1401,11.1548,522700.0
2013-09-05 15:00:00,15.16,15.19,15.16,15.17,42800.0,11.1475,11.1695,11.1475,11.1548,42800.0
2013-09-05 15:30:00,15.18,15.19,15.15,15.18,414600.0,11.1622,11.1695,11.1401,11.1622,414600.0
2013-09-06 09:30:00,15.38,15.5,15.25,15.34,37200.0,11.3092,11.3975,11.2137,11.2798,37200.0
2013-09-06 10:00:00,15.34,15.42,15.3,15.39,28700.0,11.2798,11.3387,11.2504,11.3166,28700.0
2013-09-06 10:30:00,15.4,15.6,15.39,15.6,543800.0,11.3239,11.471,11.3166,11.471,543800.0
2013-09-06 11:00:00,15.6,15.68,15.56,15.68,127100.0,11.471,11.5298,11.4416,11.5298,127100.0
2013-09-06 11:30:00,15.67,15.68,15.65,15.68,31500.0,11.5225,11.5298,11.5078,11.5298,31500.0
2013-09-06 12:00:00,15.68,15.7,15.6,15.63,543900.0,11.5298,11.5445,11.471,11.4931,543900.0
2013-09-06 12:30:00,15.64,15.64,15.58,15.63,34400.0,11.5004,11.5004,11.4563,11.4931,34400.0
2013-09-06 13:00:00,15.63,15.65,15.6,15.64,105900.0,11.4931,11.5078,11.471,11.5004,105900.0
2013-09-06 13:30:00,15.64,15.67,15.64,15.64,75300.0,11.5004,11.5225,11.5004,11.5004,75300.0
2013-09-06 14:00:00,15.64,15.65,15.61,15.61,34600.0,11.5004,11.5078,11.4784,11.4784,34600.0
2013-09-06 14:30:00,15.61,15.62,15.55,15.55,72500.0,11.4784,11.4857,11.4342,11.4342,72500.0
2013-09-06 15:00:00,15.55,15.57,15.54,15.57,49100.0,11.4342,11.449,11.4269,11.449,49100.0
2013-09-06 15:30:00,15.57,15.57,15.48,15.49,136200.0,11.449,11.449,11.3828,11.3901,136200.0
2013-09-09 09:30:00,15.56,15.6,15.48,15.57,17600.0,11.4416,11.471,11.3828,11.449,17600.0
2013-09-09 10:00:00,15.57,15.63,15.56,15.6,28900.0,11.449,11.4931,11.4416,11.471,28900.0
2013-09-09 10:30:00,15.6,15.64,15.6,15.64,61100.0,11.471,11.5004,11.471,11.5004,61100.0
2013-09-09 11:00:00,15.64,15.68,15.63,15.67,23500.0,11.5004,11.5298,11.4931,11.5225,23500.0
2013-09-09 11:30:00,15.67,15.71,15.67,15.7,40400.0,11.5225,11.5519,11.5225,11.5445,40400.0
2013-09-09 12:00:00,15.71,15.74,15.7,15.73,7900.0,11.5519,11.574,11.5445,11.5666,7900.0
2013-09-09 12:30:00,15.73,15.74,15.72,15.73,27700.0,11.5666,11.574,11.5593,11.5666,27700.0
2013-09-09 13:00:00,15.73,15.78,15.72,15.77,76800.0,11.5666,11.6034,11.5593,11.596,76800.0
2013-09-09 13:30:00,15.78,15.78,15.75,15.77,44600.0,11.6034,11.6034,11.5813,11.596,44600.0
2013-09-09 14:00:00,15.77,15.82,15.76,15.8,41900.0,11.596,11.6328,11.5887,11.6181,41900.0
2013-09-09 14:30:00,15.81,15.86,15.8,15.85,34100.0,11.6254,11.6622,11.6181,11.6548,34100.0
2013-09-09 15:00:00,15.86,15.87,15.81,15.86,79700.0,11.6622,11.6696,11.6254,11.6622,79700.0
2013-09-09 15:30:00,15.87,15.93,15.86,15.88,138900.0,11.6696,11.7137,11.6622,11.6769,138900.0
2013-09-10 09:30:00,15.96,16.0,15.87,15.94,16700.0,11.7357,11.7651,11.6696,11.721,16700.0
2013-09-10 10:00:00,15.95,16.0,15.94,15.97,13100.0,11.7284,11.7651,11.721,11.7431,13100.0
2013-09-10 10:30:00,15.98,15.98,15.85,15.86,33600.0,11.7504,11.7504,11.6548,11.6622,33600.0
2013-09-10 11:00:00,15.86,15.87,15.77,15.77,38400.0,11.6622,11.6696,11.596,11.596,38400.0
2013-09-10 11:30:00,15.78,15.88,15.77,15.88,12800.0,11.6034,11.6769,11.596,11.6769,12800.0
2013-09-10 12:00:00,15.87,15.93,15.87,15.89,11900.0,11.6696,11.7137,11.6696,11.6843,11900.0
2013-09-10 12:30:00,15.9,15.92,15.89,15.9,17200.0,11.6916,11.7063,11.6843,11.6916,17200.0
2013-09-10 13:00:00,15.9,15.91,15.86,15.88,24900.0,11.6916,11.699,11.6622,11.6769,24900.0
2013-09-10 13:30:00,15.9,15.92,15.89,15.89,9400.0,11.6916,11.7063,11.6843,11.6843,9400.0
2013-09-10 14:00:00,15.89,15.91,15.88,15.9,203800.0,11.6843,11.699,11.6769,11.6916,203800.0
2013-09-10 14:30:00,15.9,15.9,15.86,15.89,18200.0,11.6916,11.6916,11.6622,11.6843,18200.0
2013-09-10 15:00:00,15.89,15.9,15.85,15.88,28700.0,11.6843,11.6916,11.6548,11.6769,28700.0
2013-09-10 15:30:00,15.88,15.9,15.85,15.9,42100.0,11.6769,11.6916,11.6548,11.6916,42100.0
2013-09-11 09:30:00,15.87,15.89,15.73,15.85,13400.0,11.6696,11.6843,11.5666,11.6548,13400.0
2013-09-11 10:00:00,15.87,15.88,15.82,15.83,36000.0,11.6696,11.6769,11.6328,11.6401,36000.0
2013-09-11 10:30:00,15.83,15.84,15.78,15.79,8800.0,11.6401,11.6475,11.6034,11.6107,8800.0
2013-09-11 11:00:00,15.8,15.82,15.73,15.79,33000.0,11.6181,11.6328,11.5666,11.6107,33000.0
2013-09-11 11:30:00,15.79,15.85,15.79,15.81,10900.0,11.6107,11.6548,11.6107,11.6254,10900.0
2013-09-11 12:00:00,15.81,15.83,15.8,15.82,10400.0,11.6254,11.6401,11.6181,11.6328,10400.0
2013-09-11 12:30:00,15.82,15.83,15.81,15.82,7700.0,11.6328,11.6401,11.6254,11.6328,7700.0
2013-09-11 13:00:00,15.82,15.9,15.81,15.9,11800.0,11.6328,11.6916,11.6254,11.6916,11800.0
2013-09-11 13:30:00,15.9,15.91,15.86,15.86,14300.0,11.6916,11.699,11.6622,11.6622,14300.0
2013-09-11 14:00:00,15.87,15.89,15.84,15.85,45700.0,11.6696,11.6843,11.6475,11.6548,45700.0
2013-09-11 14:30:00,15.85,15.85,15.78,15.79,25600.0,11.6548,11.6548,11.6034,11.6107,25600.0
2013-09-11 15:00:00,15.78,15.83,15.77,15.83,18400.0,11.6034,11.6401,11.596,11.6401,18400.0
2013-09-11 15:30:00,15.83,15.83,15.79,15.83,91500.0,11.6401,11.6401,11.6107,11.6401,91500.0
2013-09-12 09:30:00,15.86,15.96,15.72,15.72,35700.0,11.6622,11.7357,11.5593,11.5593,35700.0
2013-09-12 10:00:00,15.72,15.79,15.72,15.79,12500.0,11.5593,11.6107,11.5593,11.6107,12500.0
2013-09-12 10:30:00,15.79,15.8,15.72,15.73,13600.0,11.6107,11.6181,11.5593,11.5666,13600.0
2013-09-12 11:00:00,15.73,15.74,15.68,15.68,9500.0,11.5666,11.574,11.5298,11.5298,9500.0
2013-09-12 11:30:00,15.69,15.7,15.68,15.7,7100.0,11.5372,11.5445,11.5298,11.5445,7100.0
2013-09-12 12:00:00,15.7,15.71,15.69,15.69,9400.0,11.5445,11.5519,11.5372,11.5372,9400.0
2013-09-12 12:30:00,15.68,15.71,15.67,15.7,15000.0,11.5298,11.5519,11.5225,11.5445,15000.0
2013-09-12 13:00:00,15.7,15.75,15.7,15.75,8000.0,11.5445,11.5813,11.5445,11.5813,8000.0
2013-09-12 13:30:00,15.74,15.77,15.72,15.77,17300.0,11.574,11.596,11.5593,11.596,17300.0
2013-09-12 14:00:00,15.77,15.8,15.77,15.78,10700.0,11.596,11.6181,11.596,11.6034,10700.0
2013-09-12 14:30:00,15.79,15.79,15.74,15.75,34100.0,11.6107,11.6107,11.574,11.5813,34100.0
2013-09-12 15:00:00,15.75,15.8,15.75,15.8,58200.0,11.5813,11.6181,11.5813,11.6181,58200.0
2013-09-12 15:30:00,15.79,15.8,15.76,15.79,72900.0,11.6107,11.6181,11.5887,11.6107,72900.0
2013-09-13 09:30:00,15.91,15.91,15.73,15.9,119700.0,11.699,11.699,11.5666,11.6916,119700.0
2013-09-13 10:00:00,15.89,15.9,15.79,15.82,46100.0,11.6843,11.6916,11.6107,11.6328,46100.0
2013-09-13 10:30:00,15.82,15.84,15.81,15.83,59400.0,11.6328,11.6475,11.6254,11.6401,59400.0
2013-09-13 11:00:00,15.83,15.83,15.78,15.82,24400.0,11.6401,11.6401,11.6034,11.6328,24400.0
2013-09-13 11:30:00,15.82,15.82,15.79,15.8,76800.0,11.6328,11.6328,11.6107,11.6181,76800.0
2013-09-13 12:00:00,15.8,15.81,15.78,15.78,30500.0,11.6181,11.6254,11.6034,11.6034,30500.0
2013-09-13 12:30:00,15.78,15.79,15.77,15.79,13600.0,11.6034,11.6107,11.596,11.6107,13600.0
2013-09-13 13:00:00,15.79,15.79,15.77,15.79,13300.0,11.6107,11.6107,11.596,11.6107,13300.0
2013-09-13 13:30:00,15.79,15.81,15.78,15.8,15900.0,11.6107,11.6254,11.6034,11.6181,15900.0
2013-09-13 14:00:00,15.8,15.83,15.77,15.81,186900.0,11.6181,11.6401,11.596,11.6254,186900.0
2013-09-13 14:30:00,15.81,15.82,15.76,15.77,49100.0,11.6254,11.6328,11.5887,11.596,49100.0
2013-09-13 15:00:00,15.77,15.78,15.74,15.77,29100.0,11.596,11.6034,11.574,11.596,29100.0
2013-09-13 15:30:00,15.77,15.79,15.73,15.78,102300.0,11.596,11.6107,11.5666,11.6034,102300.0
2013-09-16 09:30:00,16.16,16.16,16.03,16.07,51300.0,11.8828,11.8828,11.7872,11.8166,51300.0
2013-09-16 10:00:00,16.07,16.11,16.01,16.03,23000.0,11.8166,11.846,11.7725,11.7872,23000.0
2013-09-16 10:30:00,16.03,16.07,15.99,15.99,18500.0,11.7872,11.8166,11.7578,11.7578,18500.0
2013-09-16 11:00:00,15.99,16.02,15.97,16.02,23600.0,11.7578,11.7798,11.7431,11.7798,23600.0
2013-09-16 11:30:00,16.01,16.05,16.0,16.02,27300.0,11.7725,11.8019,11.7651,11.7798,27300.0
2013-09-16 12:00:00,16.02,16.06,16.02,16.05,14600.0,11.7798,11.8093,11.7798,11.8019,14600.0
2013-09-16 12:30:00,16.05,16.07,16.04,16.05,17200.0,11.8019,11.8166,11.7946,11.8019,17200.0
2013-09-16 13:00:00,16.05,16.06,16.01,16.03,14400.0,11.8019,11.8093,11.7725,11.7872,14400.0
2013-09-16 13:30:00,16.02,16.04,15.98,16.0,17900.0,11.7798,11.7946,11.7504,11.7651,17900.0
2013-09-16 14:00:00,16.0,16.0,15.96,15.96,31200.0,11.7651,11.7651,11.7357,11.7357,31200.0
2013-09-16 14:30:00,15.97,16.0,15.94,15.98,51000.0,11.7431,11.7651,11.721,11.7504,51000.0
2013-09-16 15:00:00,15.98,16.01,15.97,16.0,18100.0,11.7504,11.7725,11.7431,11.7651,18100.0
2013-09-16 15:30:00,15.99,16.0,15.94,16.0,114100.0,11.7578,11.7651,11.721,11.7651,114100.0
2013-09-17 09:30:00,16.06,16.17,15.99,16.11,74600.0,11.8093,11.8901,11.7578,11.846,74600.0
2013-09-17 10:00:00,16.11,16.13,16.05,16.13,19000.0,11.846,11.8607,11.8019,11.8607,19000.0
2013-09-17 10:30:00,16.15,16.15,16.1,16.12,30900.0,11.8754,11.8754,11.8387,11.8534,30900.0
2013-09-17 11:00:00,16.12,16.13,16.09,16.1,14000.0,11.8534,11.8607,11.8313,11.8387,14000.0
2013-09-17 11:30:00,16.11,16.18,16.11,16.18,11700.0,11.846,11.8975,11.846,11.8975,11700.0
2013-09-17 12:00:00,16.19,16.24,16.18,16.24,28100.0,11.9049,11.9416,11.8975,11.9416,28100.0
2013-09-17 12:30:00,16.23,16.24,16.19,16.2,12900.0,11.9343,11.9416,11.9049,11.9122,12900.0
2013-09-17 13:00:00,16.21,16.23,16.16,16.17,10600.0,11.9196,11.9343,11.8828,11.8901,10600.0
2013-09-17 13:30:00,16.18,16.21,16.17,16.19,22500.0,11.8975,11.9196,11.8901,11.9049,22500.0
2013-09-17 14:00:00,16.19,16.22,16.18,16.2,26500.0,11.9049,11.9269,11.8975,11.9122,26500.0
2013-09-17 14:30:00,16.2,16.21,16.17,16.2,76700.0,11.9122,11.9196,11.8901,11.9122,76700.0
2013-09-17 15:00:00,16.2,16.2,16.17,16.18,22300.0,11.9122,11.9122,11.8901,11.8975,22300.0
2013-09-17 15:30:00,16.17,16.21,16.17,16.2,102800.0,11.8901,11.9196,11.8901,11.9122,102800.0
2013-09-18 09:30:00,16.19,16.24,15.92,16.18,26400.0,11.9049,11.9416,11.7063,11.8975,26400.0
2013-09-18 10:00:00,16.18,16.21,16.1,16.11,21600.0,11.8975,11.9196,11.8387,11.846,21600.0
2013-09-18 10:30:00,16.11,16.11,16.04,16.1,10800.0,11.846,11.846,11.7946,11.8387,10800.0
2013-09-18 11:00:00,16.1,16.12,16.07,16.09,33600.0,11.8387,11.8534,11.8166,11.8313,33600.0
2013-09-18 11:30:00,16.09,16.1,16.07,16.07,23500.0,11.8313,11.8387,11.8166,11.8166,23500.0
2013-09-18 12:00:00,16.07,16.1,16.05,16.09,46600.0,11.8166,11.8387,11.8019,11.8313,46600.0
2013-09-18 12:30:00,16.09,16.12,16.08,16.11,26600.0,11.8313,11.8534,11.824,11.846,26600.0
2013-09-18 13:00:00,16.11,16.23,16.1,16.21,59800.0,11.846,11.9343,11.8387,11.9196,59800.0
2013-09-18 13:30:00,16.22,16.23,16.11,16.12,25400.0,11.9269,11.9343,11.846,11.8534,25400.0
2013-09-18 14:00:00,16.13,16.72,16.13,16.64,59300.0,11.8607,12.2946,11.8607,12.2357,59300.0
2013-09-18 14:30:00,16.65,16.83,16.62,16.83,48900.0,12.2431,12.3755,12.221,12.3755,48900.0
2013-09-18 15:00:00,16.85,16.9,16.77,16.77,68300.0,12.3902,12.4269,12.3313,12.3313,68300.0
2013-09-18 15:30:00,16.77,16.85,16.77,16.84,128300.0,12.3313,12.3902,12.3313,12.3828,128300.0
2013-09-19 09:30:00,16.85,16.95,16.77,16.86,42000.0,12.3902,12.4637,12.3313,12.3975,42000.0
2013-09-19 10:00:00,16.86,16.98,16.86,16.95,29500.0,12.3975,12.4858,12.3975,12.4637,29500.0
2013-09-19 10:30:00,16.95,16.96,16.89,16.9,62300.0,12.4637,12.4711,12.4196,12.4269,62300.0
2013-09-19 11:00:00,16.9,16.93,16.9,16.9,26800.0,12.4269,12.449,12.4269,12.4269,26800.0
2013-09-19 11:30:00,16.9,16.9,16.85,16.87,23500.0,12.4269,12.4269,12.3902,12.4049,23500.0
2013-09-19 12:00:00,16.88,16.92,16.88,16.9,12400.0,12.4122,12.4416,12.4122,12.4269,12400.0
2013-09-19 12:30:00,16.91,16.91,16.87,16.88,9500.0,12.4343,12.4343,12.4049,12.4122,9500.0
2013-09-19 13:00:00,16.89,16.9,16.87,16.9,9300.0,12.4196,12.4269,12.4049,12.4269,9300.0
2013-09-19 13:30:00,16.9,16.92,16.88,16.88,54100.0,12.4269,12.4416,12.4122,12.4122,54100.0
2013-09-19 14:00:00,16.88,16.89,16.88,16.89,20800.0,12.4122,12.4196,12.4122,12.4196,20800.0
2013-09-19 14:30:00,16.89,16.9,16.88,16.89,23000.0,12.4196,12.4269,12.4122,12.4196,23000.0
2013-09-19 15:00:00,16.89,16.91,16.88,16.89,30200.0,12.4196,12.4343,12.4122,12.4196,30200.0
2013-09-19 15:30:00,16.9,16.9,16.79,16.8,91100.0,12.4269,12.4269,12.346,12.3534,91100.0
2013-09-20 09:30:00,16.91,16.91,16.61,16.68,226200.0,12.4343,12.4343,12.2137,12.2652,226200.0
2013-09-20 10:00:00,16.68,16.69,16.58,16.6,23000.0,12.2652,12.2725,12.1916,12.2063,23000.0
2013-09-20 10:30:00,16.61,16.63,16.51,16.55,15100.0,12.2137,12.2284,12.1402,12.1696,15100.0
2013-09-20 11:00:00,16.56,16.56,16.46,16.49,20200.0,12.1769,12.1769,12.1034,12.1255,20200.0
2013-09-20 11:30:00,16.49,16.5,16.4,16.42,12900.0,12.1255,12.1328,12.0593,12.074,12900.0
2013-09-20 12:00:00,16.41,16.47,16.39,16.42,17200.0,12.0666,12.1107,12.0519,12.074,17200.0
2013-09-20 12:30:00,16.43,16.46,16.41,16.45,14600.0,12.0813,12.1034,12.0666,12.096,14600.0
2013-09-20 13:00:00,16.46,16.49,16.44,16.45,10800.0,12.1034,12.1255,12.0887,12.096,10800.0
2013-09-20 13:30:00,16.46,16.46,16.4,16.4,15700.0,12.1034,12.1034,12.0593,12.0593,15700.0
2013-09-20 14:00:00,16.41,16.45,16.38,16.44,15200.0,12.0666,12.096,12.0446,12.0887,15200.0
2013-09-20 14:30:00,16.44,16.46,16.39,16.42,23400.0,12.0887,12.1034,12.0519,12.074,23400.0
2013-09-20 15:00:00,16.44,16.45,16.38,16.38,22500.0,12.0887,12.096,12.0446,12.0446,22500.0
2013-09-20 15:30:00,16.38,16.4,16.34,16.36,131200.0,12.0446,12.0593,12.0152,12.0299,131200.0
2013-09-23 09:30:00,16.29,16.43,16.2,16.37,26200.0,11.9784,12.0813,11.9122,12.0372,26200.0
2013-09-23 10:00:00,16.38,16.47,16.36,16.41,50600.0,12.0446,12.1107,12.0299,12.0666,50600.0
2013-09-23 10:30:00,16.41,16.48,16.38,16.38,11700.0,12.0666,12.1181,12.0446,12.0446,11700.0
2013-09-23 11:00:00,16.4,16.44,16.38,16.42,14900.0,12.0593,12.0887,12.0446,12.074,14900.0
2013-09-23 11:30:00,16.41,16.41,16.36,16.39,12000.0,12.0666,12.0666,12.0299,12.0519,12000.0
2013-09-23 12:00:00,16.39,16.42,16.38,16.38,11900.0,12.0519,12.074,12.0446,12.0446,11900.0
2013-09-23 12:30:00,16.37,16.39,16.33,16.38,11100.0,12.0372,12.0519,12.0078,12.0446,11100.0
2013-09-23 13:00:00,16.39,16.39,16.33,16.34,12000.0,12.0519,12.0519,12.0078,12.0152,12000.0
2013-09-23 13:30:00,16.34,16.37,16.29,16.36,23600.0,12.0152,12.0372,11.9784,12.0299,23600.0
2013-09-23 14:00:00,16.37,16.41,16.37,16.38,16300.0,12.0372,12.0666,12.0372,12.0446,16300.0
2013-09-23 14:30:00,16.38,16.49,16.38,16.46,48600.0,12.0446,12.1255,12.0446,12.1034,48600.0
2013-09-23 15:00:00,16.47,16.48,16.42,16.45,124500.0,12.1107,12.1181,12.074,12.096,124500.0
2013-09-23 15:30:00,16.45,16.56,16.45,16.55,205600.0,12.096,12.1769,12.096,12.1696,205600.0
2013-09-24 09:30:00,16.53,16.53,16.34,16.39,25100.0,12.1549,12.1549,12.0152,12.0519,25100.0
2013-09-24 10:00:00,16.39,16.49,16.39,16.48,26100.0,12.0519,12.1255,12.0519,12.1181,26100.0
2013-09-24 10:30:00,16.49,16.56,16.47,16.5,74100.0,12.1255,12.1769,12.1107,12.1328,74100.0
2013-09-24 11:00:00,16.5,16.56,16.5,16.52,19900.0,12.1328,12.1769,12.1328,12.1475,19900.0
2013-09-24 11:30:00,16.52,16.59,16.52,16.57,25900.0,12.1475,12.199,12.1475,12.1843,25900.0
2013-09-24 12:00:00,16.57,16.59,16.54,16.57,13500.0,12.1843,12.199,12.1622,12.1843,13500.0
2013-09-24 12:30:00,16.57,16.57,16.51,16.54,23400.0,12.1843,12.1843,12.1402,12.1622,23400.0
2013-09-24 13:00:00,16.55,16.59,16.53,16.57,21700.0,12.1696,12.199,12.1549,12.1843,21700.0
2013-09-24 13:30:00,16.56,16.59,16.53,16.53,22200.0,12.1769,12.199,12.1549,12.1549,22200.0
2013-09-24 14:00:00,16.52,16.6,16.52,16.57,33700.0,12.1475,12.2063,12.1475,12.1843,33700.0
2013-09-24 14:30:00,16.57,16.6,16.55,16.59,25000.0,12.1843,12.2063,12.1696,12.199,25000.0
2013-09-24 15:00:00,16.59,16.63,16.55,16.6,45600.0,12.199,12.2284,12.1696,12.2063,45600.0
2013-09-24 15:30:00,16.61,16.61,16.5,16.56,231100.0,12.2137,12.2137,12.1328,12.1769,231100.0
2013-09-25 09:30:00,16.55,16.69,16.51,16.65,41300.0,12.1696,12.2725,12.1402,12.2431,41300.0
2013-09-25 10:00:00,16.64,16.69,16.48,16.51,28500.0,12.2357,12.2725,12.1181,12.1402,28500.0
2013-09-25 10:30:00,16.49,16.58,16.47,16.5,32100.0,12.1255,12.1916,12.1107,12.1328,32100.0
2013-09-25 11:00:00,16.5,16.6,16.48,16.6,33000.0,12.1328,12.2063,12.1181,12.2063,33000.0
2013-09-25 11:30:00,16.6,16.61,16.55,16.56,27200.0,12.2063,12.2137,12.1696,12.1769,27200.0
2013-09-25 12:00:00,16.56,16.57,16.48,16.5,21700.0,12.1769,12.1843,12.1181,12.1328,21700.0
2013-09-25 12:30:00,16.51,16.52,16.47,16.5,27100.0,12.1402,12.1475,12.1107,12.1328,27100.0
2013-09-25 13:00:00,16.5,16.52,16.48,16.49,20600.0,12.1328,12.1475,12.1181,12.1255,20600.0
2013-09-25 13:30:00,16.48,16.5,16.41,16.5,56800.0,12.1181,12.1328,12.0666,12.1328,56800.0
2013-09-25 14:00:00,16.5,16.51,16.49,16.51,73900.0,12.1328,12.1402,12.1255,12.1402,73900.0
2013-09-25 14:30:00,16.5,16.51,16.44,16.45,71200.0,12.1328,12.1402,12.0887,12.096,71200.0
2013-09-25 15:00:00,16.44,16.5,16.42,16.42,66300.0,12.0887,12.1328,12.074,12.074,66300.0
2013-09-25 15:30:00,16.42,16.44,16.41,16.41,189700.0,12.074,12.0887,12.0666,12.0666,189700.0
2013-09-26 09:30:00,16.33,16.47,16.33,16.39,35100.0,12.0698,12.1732,12.0698,12.1141,35100.0
2013-09-26 10:00:00,16.41,16.45,16.32,16.4,38900.0,12.1289,12.1585,12.0624,12.1215,38900.0
2013-09-26 10:30:00,16.4,16.42,16.19,16.19,116500.0,12.1215,12.1363,11.9663,11.9663,116500.0
2013-09-26 11:00:00,16.19,16.39,16.17,16.37,53200.0,11.9663,12.1141,11.9515,12.0993,53200.0
2013-09-26 11:30:00,16.37,16.39,16.28,16.37,17800.0,12.0993,12.1141,12.0328,12.0993,17800.0
2013-09-26 12:00:00,16.38,16.42,16.35,16.41,14400.0,12.1067,12.1363,12.0846,12.1289,14400.0
2013-09-26 12:30:00,16.42,16.49,16.42,16.48,16900.0,12.1363,12.188,12.1363,12.1806,16900.0
2013-09-26 13:00:00,16.48,16.56,16.47,16.55,18000.0,12.1806,12.2398,12.1732,12.2324,18000.0
2013-09-26 13:30:00,16.54,16.59,16.52,16.57,24700.0,12.225,12.2619,12.2102,12.2472,24700.0
2013-09-26 14:00:00,16.57,16.58,16.49,16.51,32800.0,12.2472,12.2545,12.188,12.2028,32800.0
2013-09-26 14:30:00,16.51,16.53,16.46,16.52,48800.0,12.2028,12.2176,12.1659,12.2102,48800.0
2013-09-26 15:00:00,16.51,16.51,16.38,16.41,33000.0,12.2028,12.2028,12.1067,12.1289,33000.0
2013-09-26 15:30:00,16.4,16.48,16.39,16.47,97700.0,12.1215,12.1806,12.1141,12.1732,97700.0
2013-09-27 09:30:00,16.36,16.55,16.33,16.53,36800.0,12.0919,12.2324,12.0698,12.2176,36800.0
2013-09-27 10:00:00,16.5,16.6,16.5,16.54,22700.0,12.1954,12.2693,12.1954,12.225,22700.0
2013-09-27 10:30:00,16.55,16.65,16.53,16.56,28100.0,12.2324,12.3063,12.2176,12.2398,28100.0
2013-09-27 11:00:00,16.55,16.55,16.47,16.47,28400.0,12.2324,12.2324,12.1732,12.1732,28400.0
2013-09-27 11:30:00,16.48,16.5,16.43,16.48,21900.0,12.1806,12.1954,12.1437,12.1806,21900.0
2013-09-27 12:00:00,16.46,16.48,16.41,16.47,19300.0,12.1659,12.1806,12.1289,12.1732,19300.0
2013-09-27 12:30:00,16.47,16.48,16.41,16.42,19700.0,12.1732,12.1806,12.1289,12.1363,19700.0
2013-09-27 13:00:00,16.42,16.43,16.38,16.38,19900.0,12.1363,12.1437,12.1067,12.1067,19900.0
2013-09-27 13:30:00,16.37,16.43,16.35,16.42,24600.0,12.0993,12.1437,12.0846,12.1363,24600.0
2013-09-27 14:00:00,16.41,16.42,16.37,16.42,27000.0,12.1289,12.1363,12.0993,12.1363,27000.0
2013-09-27 14:30:00,16.43,16.51,16.39,16.48,37100.0,12.1437,12.2028,12.1141,12.1806,37100.0
2013-09-27 15:00:00,16.47,16.49,16.42,16.49,29200.0,12.1732,12.188,12.1363,12.188,29200.0
2013-09-27 15:30:00,16.49,16.58,16.48,16.55,89900.0,12.188,12.2545,12.1806,12.2324,89900.0
2013-09-30 09:30:00,16.38,16.5,16.34,16.35,19200.0,12.1067,12.1954,12.0772,12.0846,19200.0
2013-09-30 10:00:00,16.34,16.41,16.26,16.28,20300.0,12.0772,12.1289,12.018,12.0328,20300.0
2013-09-30 10:30:00,16.26,16.31,16.23,16.25,15500.0,12.018,12.055,11.9959,12.0106,15500.0
2013-09-30 11:00:00,16.24,16.26,16.22,16.24,21400.0,12.0032,12.018,11.9885,12.0032,21400.0
2013-09-30 11:30:00,16.23,16.26,16.21,16.26,13600.0,11.9959,12.018,11.9811,12.018,13600.0
2013-09-30 12:00:00,16.24,16.27,16.21,16.21,19900.0,12.0032,12.0254,11.9811,11.9811,19900.0
2013-09-30 12:30:00,16.21,16.24,16.17,16.17,25000.0,11.9811,12.0032,11.9515,11.9515,25000.0
2013-09-30 13:00:00,16.17,16.31,16.17,16.28,13100.0,11.9515,12.055,11.9515,12.0328,13100.0
2013-09-30 13:30:00,16.28,16.32,16.27,16.3,21000.0,12.0328,12.0624,12.0254,12.0476,21000.0
2013-09-30 14:00:00,16.31,16.37,16.31,16.33,14600.0,12.055,12.0993,12.055,12.0698,14600.0
2013-09-30 14:30:00,16.35,16.41,16.35,16.37,20200.0,12.0846,12.1289,12.0846,12.0993,20200.0
2013-09-30 15:00:00,16.37,16.37,16.3,16.3,26300.0,12.0993,12.0993,12.0476,12.0476,26300.0
2013-09-30 15:30:00,16.3,16.3,16.23,16.28,105100.0,12.0476,12.0476,11.9959,12.0328,105100.0
2013-10-01 09:30:00,16.26,16.43,16.16,16.43,18400.0,12.018,12.1437,11.9441,12.1437,18400.0
2013-10-01 10:00:00,16.43,16.51,16.42,16.44,18100.0,12.1437,12.2028,12.1363,12.1511,18100.0
2013-10-01 10:30:00,16.47,16.57,16.45,16.57,31300.0,12.1732,12.2472,12.1585,12.2472,31300.0
2013-10-01 11:00:00,16.58,16.72,16.53,16.72,56500.0,12.2545,12.358,12.2176,12.358,56500.0
2013-10-01 11:30:00,16.72,16.86,16.71,16.79,32000.0,12.358,12.4615,12.3506,12.4098,32000.0
2013-10-01 12:00:00,16.79,16.8,16.71,16.76,16700.0,12.4098,12.4172,12.3506,12.3876,16700.0
2013-10-01 12:30:00,16.76,16.8,16.73,16.8,28000.0,12.3876,12.4172,12.3654,12.4172,28000.0
2013-10-01 13:00:00,16.81,16.88,16.81,16.85,22800.0,12.4245,12.4763,12.4245,12.4541,22800.0
2013-10-01 13:30:00,16.84,16.88,16.81,16.88,16500.0,12.4467,12.4763,12.4245,12.4763,16500.0
2013-10-01 14:00:00,16.88,16.88,16.73,16.73,23300.0,12.4763,12.4763,12.3654,12.3654,23300.0
2013-10-01 14:30:00,16.73,16.77,16.71,16.77,28000.0,12.3654,12.395,12.3506,12.395,28000.0
2013-10-01 15:00:00,16.76,16.77,16.68,16.71,31800.0,12.3876,12.395,12.3285,12.3506,31800.0
2013-10-01 15:30:00,16.71,16.78,16.7,16.76,136400.0,12.3506,12.4024,12.3432,12.3876,136400.0
2013-10-02 09:30:00,16.68,16.78,16.6,16.62,24200.0,12.3285,12.4024,12.2693,12.2841,24200.0
2013-10-02 10:00:00,16.63,16.64,16.48,16.52,14600.0,12.2915,12.2989,12.1806,12.2102,14600.0
2013-10-02 10:30:00,16.51,16.51,16.45,16.51,15500.0,12.2028,12.2028,12.1585,12.2028,15500.0
2013-10-02 11:00:00,16.5,16.58,16.48,16.57,29200.0,12.1954,12.2545,12.1806,12.2472,29200.0
2013-10-02 11:30:00,16.57,16.58,16.52,16.54,16900.0,12.2472,12.2545,12.2102,12.225,16900.0
2013-10-02 12:00:00,16.55,16.57,16.53,16.55,26800.0,12.2324,12.2472,12.2176,12.2324,26800.0
2013-10-02 12:30:00,16.54,16.67,16.54,16.67,29800.0,12.225,12.3211,12.225,12.3211,29800.0
2013-10-02 13:00:00,16.67,16.7,16.67,16.7,8700.0,12.3211,12.3432,12.3211,12.3432,8700.0
2013-10-02 13:30:00,16.7,16.74,16.7,16.71,33600.0,12.3432,12.3728,12.3432,12.3506,33600.0
2013-10-02 14:00:00,16.72,16.72,16.7,16.7,13200.0,12.358,12.358,12.3432,12.3432,13200.0
2013-10-02 14:30:00,16.7,16.71,16.68,16.69,59400.0,12.3432,12.3506,12.3285,12.3359,59400.0
2013-10-02 15:00:00,16.68,16.74,16.67,16.7,56600.0,12.3285,12.3728,12.3211,12.3432,56600.0
2013-10-02 15:30:00,16.7,16.74,16.7,16.74,94500.0,12.3432,12.3728,12.3432,12.3728,94500.0
2013-10-03 09:30:00,16.67,16.72,16.55,16.58,28400.0,12.3211,12.358,12.2324,12.2545,28400.0
2013-10-03 10:00:00,16.56,16.57,16.34,16.46,29800.0,12.2398,12.2472,12.0772,12.1659,29800.0
2013-10-03 10:30:00,16.45,16.47,16.36,16.4,14900.0,12.1585,12.1732,12.0919,12.1215,14900.0
2013-10-03 11:00:00,16.4,16.43,16.36,16.37,20700.0,12.1215,12.1437,12.0919,12.0993,20700.0
2013-10-03 11:30:00,16.36,16.37,16.32,16.33,11600.0,12.0919,12.0993,12.0624,12.0698,11600.0
2013-10-03 12:00:00,16.33,16.37,16.3,16.34,15400.0,12.0698,12.0993,12.0476,12.0772,15400.0
2013-10-03 12:30:00,16.34,16.37,16.33,16.35,14200.0,12.0772,12.0993,12.0698,12.0846,14200.0
2013-10-03 13:00:00,16.35,16.45,16.33,16.44,28300.0,12.0846,12.1585,12.0698,12.1511,28300.0
2013-10-03 13:30:00,16.45,16.51,16.43,16.48,22500.0,12.1585,12.2028,12.1437,12.1806,22500.0
2013-10-03 14:00:00,16.48,16.48,16.3,16.37,45300.0,12.1806,12.1806,12.0476,12.0993,45300.0
2013-10-03 14:30:00,16.35,16.41,16.32,16.39,192600.0,12.0846,12.1289,12.0624,12.1141,192600.0
2013-10-03 15:00:00,16.39,16.39,16.34,16.37,22300.0,12.1141,12.1141,12.0772,12.0993,22300.0
2013-10-03 15:30:00,16.39,16.39,16.32,16.35,59200.0,12.1141,12.1141,12.0624,12.0846,59200.0
2013-10-04 09:30:00,16.3,16.43,16.27,16.43,20000.0,12.0476,12.1437,12.0254,12.1437,20000.0
2013-10-04 10:00:00,16.43,16.48,16.34,16.34,8200.0,12.1437,12.1806,12.0772,12.0772,8200.0
2013-10-04 10:30:00,16.34,16.43,16.34,16.35,8000.0,12.0772,12.1437,12.0772,12.0846,8000.0
2013-10-04 11:00:00,16.34,16.34,16.28,16.33,23600.0,12.0772,12.0772,12.0328,12.0698,23600.0
2013-10-04 11:30:00,16.32,16.43,16.32,16.42,21900.0,12.0624,12.1437,12.0624,12.1363,21900.0
2013-10-04 12:00:00,16.42,16.54,16.39,16.54,34200.0,12.1363,12.225,12.1141,12.225,34200.0
2013-10-04 12:30:00,16.53,16.6,16.53,16.58,69400.0,12.2176,12.2693,12.2176,12.2545,69400.0
2013-10-04 13:00:00,16.58,16.6,16.48,16.5,35800.0,12.2545,12.2693,12.1806,12.1954,35800.0
2013-10-04 13:30:00,16.5,16.57,16.5,16.51,32300.0,12.1954,12.2472,12.1954,12.2028,32300.0
2013-10-04 14:00:00,16.51,16.54,16.5,16.51,32900.0,12.2028,12.225,12.1954,12.2028,32900.0
2013-10-04 14:30:00,16.52,16.58,16.51,16.55,37900.0,12.2102,12.2545,12.2028,12.2324,37900.0
2013-10-04 15:00:00,16.55,16.58,16.51,16.52,68400.0,12.2324,12.2545,12.2028,12.2102,68400.0
2013-10-04 15:30:00,16.52,16.53,16.5,16.52,98600.0,12.2102,12.2176,12.1954,12.2102,98600.0
2013-10-07 09:30:00,16.37,16.46,16.33,16.34,63600.0,12.0993,12.1659,12.0698,12.0772,63600.0
2013-10-07 10:00:00,16.32,16.52,16.26,16.52,38600.0,12.0624,12.2102,12.018,12.2102,38600.0
2013-10-07 10:30:00,16.53,16.66,16.53,16.66,34000.0,12.2176,12.3137,12.2176,12.3137,34000.0
2013-10-07 11:00:00,16.66,16.76,16.62,16.75,53400.0,12.3137,12.3876,12.2841,12.3802,53400.0
2013-10-07 11:30:00,16.76,16.78,16.72,16.77,37900.0,12.3876,12.4024,12.358,12.395,37900.0
2013-10-07 12:00:00,16.77,16.81,16.75,16.77,42200.0,12.395,12.4245,12.3802,12.395,42200.0
2013-10-07 12:30:00,16.76,16.78,16.74,16.75,37800.0,12.3876,12.4024,12.3728,12.3802,37800.0
2013-10-07 13:00:00,16.75,16.8,16.75,16.79,35400.0,12.3802,12.4172,12.3802,12.4098,35400.0
2013-10-07 13:30:00,16.79,16.81,16.76,16.8,55400.0,12.4098,12.4245,12.3876,12.4172,55400.0
2013-10-07 14:00:00,16.8,16.86,16.8,16.85,69700.0,12.4172,12.4615,12.4172,12.4541,69700.0
2013-10-07 14:30:00,16.86,16.88,16.81,16.83,36900.0,12.4615,12.4763,12.4245,12.4393,36900.0
2013-10-07 15:00:00,16.84,16.85,16.79,16.79,38000.0,12.4467,12.4541,12.4098,12.4098,38000.0
2013-10-07 15:30:00,16.8,16.8,16.75,16.76,126100.0,12.4172,12.4172,12.3802,12.3876,126100.0
2013-10-08 09:30:00,16.72,16.79,16.68,16.76,20900.0,12.358,12.4098,12.3285,12.3876,20900.0
2013-10-08 10:00:00,16.76,16.77,16.67,16.76,23900.0,12.3876,12.395,12.3211,12.3876,23900.0
2013-10-08 10:30:00,16.76,16.81,16.75,16.77,26800.0,12.3876,12.4245,12.3802,12.395,26800.0
2013-10-08 11:00:00,16.75,16.76,16.7,16.74,50100.0,12.3802,12.3876,12.3432,12.3728,50100.0
2013-10-08 11:30:00,16.73,16.75,16.68,16.7,45400.0,12.3654,12.3802,12.3285,12.3432,45400.0
2013-10-08 12:00:00,16.7,16.7,16.59,16.59,26600.0,12.3432,12.3432,12.2619,12.2619,26600.0
2013-10-08 12:30:00,16.6,16.63,16.53,16.6,27800.0,12.2693,12.2915,12.2176,12.2693,27800.0
2013-10-08 13:00:00,16.59,16.62,16.55,16.59,24100.0,12.2619,12.2841,12.2324,12.2619,24100.0
2013-10-08 13:30:00,16.6,16.62,16.55,16.59,25100.0,12.2693,12.2841,12.2324,12.2619,25100.0
2013-10-08 14:00:00,16.59,16.59,16.53,16.58,26900.0,12.2619,12.2619,12.2176,12.2545,26900.0
2013-10-08 14:30:00,16.58,16.58,16.49,16.51,32400.0,12.2545,12.2545,12.188,12.2028,32400.0
2013-10-08 15:00:00,16.51,16.53,16.48,16.52,36100.0,12.2028,12.2176,12.1806,12.2102,36100.0
2013-10-08 15:30:00,16.52,16.53,16.46,16.47,168500.0,12.2102,12.2176,12.1659,12.1732,168500.0
2013-10-09 09:30:00,16.48,16.75,16.46,16.75,23900.0,12.1806,12.3802,12.1659,12.3802,23900.0
2013-10-09 10:00:00,16.74,16.74,16.62,16.68,32900.0,12.3728,12.3728,12.2841,12.3285,32900.0
2013-10-09 10:30:00,16.67,16.71,16.58,16.58,11500.0,12.3211,12.3506,12.2545,12.2545,11500.0
2013-10-09 11:00:00,16.59,16.65,16.48,16.48,8800.0,12.2619,12.3063,12.1806,12.1806,8800.0
2013-10-09 11:30:00,16.48,16.52,16.48,16.48,13100.0,12.1806,12.2102,12.1806,12.1806,13100.0
2013-10-09 12:00:00,16.49,16.62,16.48,16.59,41300.0,12.188,12.2841,12.1806,12.2619,41300.0
2013-10-09 12:30:00,16.59,16.63,16.52,16.52,18200.0,12.2619,12.2915,12.2102,12.2102,18200.0
2013-10-09 13:00:00,16.53,16.64,16.53,16.63,22400.0,12.2176,12.2989,12.2176,12.2915,22400.0
2013-10-09 13:30:00,16.62,16.64,16.56,16.59,16100.0,12.2841,12.2989,12.2398,12.2619,16100.0
2013-10-09 14:00:00,16.57,16.6,16.52,16.53,21800.0,12.2472,12.2693,12.2102,12.2176,21800.0
2013-10-09 14:30:00,16.53,16.59,16.49,16.51,22200.0,12.2176,12.2619,12.188,12.2028,22200.0
2013-10-09 15:00:00,16.51,16.52,16.41,16.42,44500.0,12.2028,12.2102,12.1289,12.1363,44500.0
2013-10-09 15:30:00,16.44,16.48,16.3,16.31,168500.0,12.1511,12.1806,12.0476,12.055,168500.0
2013-10-10 09:30:00,16.5,16.66,16.5,16.64,14000.0,12.1954,12.3137,12.1954,12.2989,14000.0
2013-10-10 10:00:00,16.64,16.69,16.57,16.66,19300.0,12.2989,12.3359,12.2472,12.3137,19300.0
2013-10-10 10:30:00,16.67,16.76,16.6,16.71,31000.0,12.3211,12.3876,12.2693,12.3506,31000.0
2013-10-10 11:00:00,16.7,16.77,16.7,16.75,22400.0,12.3432,12.395,12.3432,12.3802,22400.0
2013-10-10 11:30:00,16.76,16.85,16.76,16.82,28200.0,12.3876,12.4541,12.3876,12.4319,28200.0
2013-10-10 12:00:00,16.8,16.87,16.78,16.86,22100.0,12.4172,12.4689,12.4024,12.4615,22100.0
2013-10-10 12:30:00,16.85,16.94,16.85,16.94,35300.0,12.4541,12.5206,12.4541,12.5206,35300.0
2013-10-10 13:00:00,16.94,17.01,16.91,17.0,89900.0,12.5206,12.5724,12.4985,12.565,89900.0
2013-10-10 13:30:00,16.99,17.05,16.99,17.04,23900.0,12.5576,12.6019,12.5576,12.5945,23900.0
2013-10-10 14:00:00,17.03,17.07,17.02,17.07,49400.0,12.5872,12.6167,12.5798,12.6167,49400.0
2013-10-10 14:30:00,17.07,17.12,17.06,17.11,34800.0,12.6167,12.6537,12.6093,12.6463,34800.0
2013-10-10 15:00:00,17.11,17.2,17.11,17.19,249300.0,12.6463,12.7128,12.6463,12.7054,249300.0
2013-10-10 15:30:00,17.19,17.32,17.17,17.3,281900.0,12.7054,12.8015,12.6906,12.7867,281900.0
2013-10-11 09:30:00,17.28,17.36,17.17,17.25,113200.0,12.7719,12.8311,12.6906,12.7498,113200.0
2013-10-11 10:00:00,17.28,17.35,17.25,17.35,71300.0,12.7719,12.8237,12.7498,12.8237,71300.0
2013-10-11 10:30:00,17.36,17.41,17.32,17.4,45600.0,12.8311,12.868,12.8015,12.8606,45600.0
2013-10-11 11:00:00,17.4,17.42,17.37,17.39,76500.0,12.8606,12.8754,12.8385,12.8532,76500.0
2013-10-11 11:30:00,17.39,17.48,17.39,17.48,31300.0,12.8532,12.9198,12.8532,12.9198,31300.0
2013-10-11 12:00:00,17.48,17.52,17.46,17.5,502900.0,12.9198,12.9493,12.905,12.9345,502900.0
2013-10-11 12:30:00,17.5,17.64,17.49,17.62,250500.0,12.9345,13.038,12.9271,13.0232,250500.0
2013-10-11 13:00:00,17.62,17.68,17.61,17.67,50900.0,13.0232,13.0676,13.0158,13.0602,50900.0
2013-10-11 13:30:00,17.66,17.73,17.66,17.73,52900.0,13.0528,13.1045,13.0528,13.1045,52900.0
2013-10-11 14:00:00,17.73,17.77,17.71,17.76,45800.0,13.1045,13.1341,13.0898,13.1267,45800.0
2013-10-11 14:30:00,17.76,17.81,17.76,17.8,56800.0,13.1267,13.1637,13.1267,13.1563,56800.0
2013-10-11 15:00:00,17.79,17.82,17.72,17.77,128100.0,13.1489,13.1711,13.0971,13.1341,128100.0
2013-10-11 15:30:00,17.77,17.81,17.6,17.63,395300.0,13.1341,13.1637,13.0084,13.0306,395300.0
2013-10-14 09:30:00,17.46,17.65,17.45,17.5,34800.0,12.905,13.0454,12.8976,12.9345,34800.0
2013-10-14 10:00:00,17.5,17.55,17.39,17.46,75500.0,12.9345,12.9715,12.8532,12.905,75500.0
2013-10-14 10:30:00,17.46,17.5,17.43,17.46,30700.0,12.905,12.9345,12.8828,12.905,30700.0
2013-10-14 11:00:00,17.46,17.47,17.3,17.31,85900.0,12.905,12.9124,12.7867,12.7941,85900.0
2013-10-14 11:30:00,17.32,17.38,17.31,17.34,60700.0,12.8015,12.8458,12.7941,12.8163,60700.0
2013-10-14 12:00:00,17.34,17.41,17.33,17.4,35100.0,12.8163,12.868,12.8089,12.8606,35100.0
2013-10-14 12:30:00,17.4,17.47,17.38,17.41,43400.0,12.8606,12.9124,12.8458,12.868,43400.0
2013-10-14 13:00:00,17.42,17.53,17.41,17.49,14800.0,12.8754,12.9567,12.868,12.9271,14800.0
2013-10-14 13:30:00,17.49,17.49,17.43,17.44,9700.0,12.9271,12.9271,12.8828,12.8902,9700.0
2013-10-14 14:00:00,17.44,17.46,17.41,17.44,23900.0,12.8902,12.905,12.868,12.8902,23900.0
2013-10-14 14:30:00,17.45,17.46,17.36,17.41,91900.0,12.8976,12.905,12.8311,12.868,91900.0
2013-10-14 15:00:00,17.4,17.44,17.32,17.35,148900.0,12.8606,12.8902,12.8015,12.8237,148900.0
2013-10-14 15:30:00,17.35,17.37,17.3,17.36,165400.0,12.8237,12.8385,12.7867,12.8311,165400.0
2013-10-15 09:30:00,17.3,17.32,17.01,17.22,37300.0,12.7867,12.8015,12.5724,12.7276,37300.0
2013-10-15 10:00:00,17.22,17.28,17.16,17.25,164000.0,12.7276,12.7719,12.6832,12.7498,164000.0
2013-10-15 10:30:00,17.25,17.37,17.25,17.37,92400.0,12.7498,12.8385,12.7498,12.8385,92400.0
2013-10-15 11:00:00,17.36,17.48,17.34,17.41,44800.0,12.8311,12.9198,12.8163,12.868,44800.0
2013-10-15 11:30:00,17.4,17.45,17.37,17.4,27600.0,12.8606,12.8976,12.8385,12.8606,27600.0
2013-10-15 12:00:00,17.41,17.45,17.37,17.41,20700.0,12.868,12.8976,12.8385,12.868,20700.0
2013-10-15 12:30:00,17.4,17.46,17.38,17.46,19800.0,12.8606,12.905,12.8458,12.905,19800.0
2013-10-15 13:00:00,17.45,17.45,17.37,17.43,30800.0,12.8976,12.8976,12.8385,12.8828,30800.0
2013-10-15 13:30:00,17.43,17.46,17.42,17.42,41700.0,12.8828,12.905,12.8754,12.8754,41700.0
2013-10-15 14:00:00,17.43,17.43,17.3,17.32,30500.0,12.8828,12.8828,12.7867,12.8015,30500.0
2013-10-15 14:30:00,17.32,17.38,17.29,17.38,46000.0,12.8015,12.8458,12.7793,12.8458,46000.0
2013-10-15 15:00:00,17.37,17.41,17.31,17.33,53000.0,12.8385,12.868,12.7941,12.8089,53000.0
2013-10-15 15:30:00,17.34,17.42,17.29,17.38,517500.0,12.8163,12.8754,12.7793,12.8458,517500.0
2013-10-16 09:30:00,17.46,17.75,17.45,17.69,42200.0,12.905,13.1193,12.8976,13.075,42200.0
2013-10-16 10:00:00,17.68,17.72,17.58,17.62,38300.0,13.0676,13.0971,12.9937,13.0232,38300.0
2013-10-16 10:30:00,17.63,17.65,17.51,17.65,26700.0,13.0306,13.0454,12.9419,13.0454,26700.0
2013-10-16 11:00:00,17.63,17.63,17.57,17.59,26200.0,13.0306,13.0306,12.9863,13.0011,26200.0
2013-10-16 11:30:00,17.6,17.72,17.59,17.67,21600.0,13.0084,13.0971,13.0011,13.0602,21600.0
2013-10-16 12:00:00,17.67,17.73,17.67,17.68,32600.0,13.0602,13.1045,13.0602,13.0676,32600.0
2013-10-16 12:30:00,17.68,17.69,17.63,17.63,7300.0,13.0676,13.075,13.0306,13.0306,7300.0
2013-10-16 13:00:00,17.63,17.71,17.63,17.71,33600.0,13.0306,13.0898,13.0306,13.0898,33600.0
2013-10-16 13:30:00,17.71,17.82,17.69,17.82,41700.0,13.0898,13.1711,13.075,13.1711,41700.0
2013-10-16 14:00:00,17.82,17.82,17.72,17.73,18200.0,13.1711,13.1711,13.0971,13.1045,18200.0
2013-10-16 14:30:00,17.73,17.8,17.72,17.8,40000.0,13.1045,13.1563,13.0971,13.1563,40000.0
2013-10-16 15:00:00,17.8,17.81,17.77,17.77,27200.0,13.1563,13.1637,13.1341,13.1341,27200.0
2013-10-16 15:30:00,17.77,17.84,17.75,17.83,129300.0,13.1341,13.1858,13.1193,13.1784,129300.0
2013-10-17 09:30:00,17.82,18.0,17.77,17.97,205400.0,13.1711,13.3041,13.1341,13.2819,205400.0
2013-10-17 10:00:00,17.96,18.09,17.93,17.97,154500.0,13.2745,13.3706,13.2524,13.2819,154500.0
2013-10-17 10:30:00,17.97,18.04,17.96,18.01,75100.0,13.2819,13.3337,13.2745,13.3115,75100.0
2013-10-17 11:00:00,17.99,18.05,17.98,18.03,35500.0,13.2967,13.341,13.2893,13.3263,35500.0
2013-10-17 11:30:00,18.04,18.08,17.99,18.0,46700.0,13.3337,13.3632,13.2967,13.3041,46700.0
2013-10-17 12:00:00,18.0,18.03,17.99,18.02,40100.0,13.3041,13.3263,13.2967,13.3189,40100.0
2013-10-17 12:30:00,18.03,18.16,18.03,18.14,57900.0,13.3263,13.4224,13.3263,13.4076,57900.0
2013-10-17 13:00:00,18.16,18.19,18.11,18.13,44800.0,13.4224,13.4445,13.3854,13.4002,44800.0
2013-10-17 13:30:00,18.14,18.2,18.13,18.14,41100.0,13.4076,13.4519,13.4002,13.4076,41100.0
2013-10-17 14:00:00,18.14,18.15,18.11,18.15,29000.0,13.4076,13.415,13.3854,13.415,29000.0
2013-10-17 14:30:00,18.15,18.15,18.11,18.13,36500.0,13.415,13.415,13.3854,13.4002,36500.0
2013-10-17 15:00:00,18.14,18.16,18.11,18.13,264600.0,13.4076,13.4224,13.3854,13.4002,264600.0
2013-10-17 15:30:00,18.13,18.17,18.11,18.14,178600.0,13.4002,13.4297,13.3854,13.4076,178600.0
2013-10-18 09:30:00,18.31,18.35,18.2,18.24,99300.0,13.5332,13.5628,13.4519,13.4815,99300.0
2013-10-18 10:00:00,18.27,18.3,18.19,18.25,36600.0,13.5037,13.5258,13.4445,13.4889,36600.0
2013-10-18 10:30:00,18.25,18.28,18.21,18.24,51600.0,13.4889,13.511,13.4593,13.4815,51600.0
2013-10-18 11:00:00,18.24,18.25,18.22,18.24,55300.0,13.4815,13.4889,13.4667,13.4815,55300.0
2013-10-18 11:30:00,18.24,18.34,18.23,18.31,50100.0,13.4815,13.5554,13.4741,13.5332,50100.0
2013-10-18 12:00:00,18.3,18.33,18.28,18.29,13100.0,13.5258,13.548,13.511,13.5184,13100.0
2013-10-18 12:30:00,18.29,18.33,18.28,18.32,19500.0,13.5184,13.548,13.511,13.5406,19500.0
2013-10-18 13:00:00,18.32,18.35,18.3,18.34,20000.0,13.5406,13.5628,13.5258,13.5554,20000.0
2013-10-18 13:30:00,18.34,18.38,18.33,18.38,22200.0,13.5554,13.585,13.548,13.585,22200.0
2013-10-18 14:00:00,18.38,18.47,18.37,18.45,69500.0,13.585,13.6515,13.5776,13.6367,69500.0
2013-10-18 14:30:00,18.45,18.46,18.38,18.41,83400.0,13.6367,13.6441,13.585,13.6071,83400.0
2013-10-18 15:00:00,18.41,18.41,18.27,18.34,77900.0,13.6071,13.6071,13.5037,13.5554,77900.0
2013-10-18 15:30:00,18.35,18.48,18.32,18.41,247900.0,13.5628,13.6589,13.5406,13.6071,247900.0
2013-10-21 09:30:00,18.39,18.45,18.29,18.44,39400.0,13.5923,13.6367,13.5184,13.6293,39400.0
2013-10-21 10:00:00,18.45,18.45,18.31,18.32,21000.0,13.6367,13.6367,13.5332,13.5406,21000.0
2013-10-21 10:30:00,18.33,18.36,18.3,18.36,23300.0,13.548,13.5702,13.5258,13.5702,23300.0
2013-10-21 11:00:00,18.34,18.38,18.33,18.35,66900.0,13.5554,13.585,13.548,13.5628,66900.0
2013-10-21 11:30:00,18.35,18.36,18.33,18.35,31900.0,13.5628,13.5702,13.548,13.5628,31900.0
2013-10-21 12:00:00,18.35,18.37,18.34,18.35,30600.0,13.5628,13.5776,13.5554,13.5628,30600.0
2013-10-21 12:30:00,18.35,18.41,18.35,18.35,29700.0,13.5628,13.6071,13.5628,13.5628,29700.0
2013-10-21 13:00:00,18.35,18.37,18.33,18.35,32700.0,13.5628,13.5776,13.548,13.5628,32700.0
2013-10-21 13:30:00,18.35,18.37,18.3,18.31,12500.0,13.5628,13.5776,13.5258,13.5332,12500.0
2013-10-21 14:00:00,18.3,18.33,18.3,18.3,33100.0,13.5258,13.548,13.5258,13.5258,33100.0
2013-10-21 14:30:00,18.3,18.37,18.3,18.31,58400.0,13.5258,13.5776,13.5258,13.5332,58400.0
2013-10-21 15:00:00,18.31,18.32,18.3,18.31,32000.0,13.5332,13.5406,13.5258,13.5332,32000.0
2013-10-21 15:30:00,18.31,18.38,18.31,18.37,106000.0,13.5332,13.585,13.5332,13.5776,106000.0
2013-10-22 09:30:00,18.49,18.76,18.31,18.76,50700.0,13.6663,13.8658,13.5332,13.8658,50700.0
2013-10-22 10:00:00,18.77,18.83,18.71,18.78,28800.0,13.8732,13.9176,13.8289,13.8806,28800.0
2013-10-22 10:30:00,18.78,18.86,18.72,18.76,58600.0,13.8806,13.9397,13.8363,13.8658,58600.0
2013-10-22 11:00:00,18.75,18.76,18.6,18.62,247600.0,13.8584,13.8658,13.7476,13.7623,247600.0
2013-10-22 11:30:00,18.62,18.69,18.62,18.67,25600.0,13.7623,13.8141,13.7623,13.7993,25600.0
2013-10-22 12:00:00,18.68,18.68,18.6,18.64,31700.0,13.8067,13.8067,13.7476,13.7771,31700.0
2013-10-22 12:30:00,18.65,18.65,18.53,18.55,14300.0,13.7845,13.7845,13.6958,13.7106,14300.0
2013-10-22 13:00:00,18.54,18.59,18.54,18.59,136700.0,13.7032,13.7402,13.7032,13.7402,136700.0
2013-10-22 13:30:00,18.6,18.64,18.6,18.62,18000.0,13.7476,13.7771,13.7476,13.7623,18000.0
2013-10-22 14:00:00,18.62,18.62,18.58,18.59,20100.0,13.7623,13.7623,13.7328,13.7402,20100.0
2013-10-22 14:30:00,18.59,18.63,18.57,18.63,212400.0,13.7402,13.7697,13.7254,13.7697,212400.0
2013-10-22 15:00:00,18.62,18.64,18.56,18.57,57700.0,13.7623,13.7771,13.718,13.7254,57700.0
2013-10-22 15:30:00,18.58,18.58,18.51,18.58,201700.0,13.7328,13.7328,13.681,13.7328,201700.0
2013-10-23 09:30:00,18.51,18.69,18.45,18.68,60800.0,13.681,13.8141,13.6367,13.8067,60800.0
2013-10-23 10:00:00,18.66,18.71,18.62,18.63,38000.0,13.7919,13.8289,13.7623,13.7697,38000.0
2013-10-23 10:30:00,18.63,18.7,18.6,18.7,41400.0,13.7697,13.8215,13.7476,13.8215,41400.0
2013-10-23 11:00:00,18.71,18.71,18.64,18.66,37900.0,13.8289,13.8289,13.7771,13.7919,37900.0
2013-10-23 11:30:00,18.68,18.69,18.61,18.65,38400.0,13.8067,13.8141,13.755,13.7845,38400.0
2013-10-23 12:00:00,18.65,18.67,18.6,18.66,27200.0,13.7845,13.7993,13.7476,13.7919,27200.0
2013-10-23 12:30:00,18.65,18.71,18.64,18.67,135500.0,13.7845,13.8289,13.7771,13.7993,135500.0
2013-10-23 13:00:00,18.68,18.68,18.57,18.64,165000.0,13.8067,13.8067,13.7254,13.7771,165000.0
2013-10-23 13:30:00,18.64,18.71,18.62,18.68,43900.0,13.7771,13.8289,13.7623,13.8067,43900.0
2013-10-23 14:00:00,18.67,18.69,18.65,18.68,40500.0,13.7993,13.8141,13.7845,13.8067,40500.0
2013-10-23 14:30:00,18.68,18.71,18.66,18.66,43500.0,13.8067,13.8289,13.7919,13.7919,43500.0
2013-10-23 15:00:00,18.66,18.68,18.62,18.64,68300.0,13.7919,13.8067,13.7623,13.7771,68300.0
2013-10-23 15:30:00,18.64,18.7,18.63,18.68,381400.0,13.7771,13.8215,13.7697,13.8067,381400.0
2013-10-24 09:30:00,18.75,18.75,18.59,18.69,37200.0,13.8584,13.8584,13.7402,13.8141,37200.0
2013-10-24 10:00:00,18.68,18.7,18.64,18.68,27600.0,13.8067,13.8215,13.7771,13.8067,27600.0
2013-10-24 10:30:00,18.67,18.7,18.66,18.68,40200.0,13.7993,13.8215,13.7919,13.8067,40200.0
2013-10-24 11:00:00,18.69,18.71,18.67,18.7,51000.0,13.8141,13.8289,13.7993,13.8215,51000.0
2013-10-24 11:30:00,18.7,18.88,18.69,18.82,77600.0,13.8215,13.9545,13.8141,13.9102,77600.0
2013-10-24 12:00:00,18.82,18.82,18.8,18.8,21900.0,13.9102,13.9102,13.8954,13.8954,21900.0
2013-10-24 12:30:00,18.81,18.84,18.79,18.82,55600.0,13.9028,13.925,13.888,13.9102,55600.0
2013-10-24 13:00:00,18.81,18.82,18.79,18.81,32000.0,13.9028,13.9102,13.888,13.9028,32000.0
2013-10-24 13:30:00,18.8,18.82,18.76,18.76,30100.0,13.8954,13.9102,13.8658,13.8658,30100.0
2013-10-24 14:00:00,18.76,18.77,18.73,18.73,38500.0,13.8658,13.8732,13.8436,13.8436,38500.0
2013-10-24 14:30:00,18.73,18.83,18.72,18.81,36900.0,13.8436,13.9176,13.8363,13.9028,36900.0
2013-10-24 15:00:00,18.8,18.86,18.8,18.86,44500.0,13.8954,13.9397,13.8954,13.9397,44500.0
2013-10-24 15:30:00,18.86,18.89,18.73,18.8,174500.0,13.9397,13.9619,13.8436,13.8954,174500.0
2013-10-25 09:30:00,18.95,18.95,18.55,18.59,59100.0,14.0063,14.0063,13.7106,13.7402,59100.0
2013-10-25 10:00:00,18.59,18.61,18.35,18.35,54500.0,13.7402,13.755,13.5628,13.5628,54500.0
2013-10-25 10:30:00,18.37,18.41,18.29,18.34,37000.0,13.5776,13.6071,13.5184,13.5554,37000.0
2013-10-25 11:00:00,18.34,18.4,18.33,18.37,48900.0,13.5554,13.5997,13.548,13.5776,48900.0
2013-10-25 11:30:00,18.37,18.4,18.23,18.34,155300.0,13.5776,13.5997,13.4741,13.5554,155300.0
2013-10-25 12:00:00,18.34,18.48,18.29,18.46,114500.0,13.5554,13.6589,13.5184,13.6441,114500.0
2013-10-25 12:30:00,18.46,18.56,18.37,18.41,274300.0,13.6441,13.718,13.5776,13.6071,274300.0
2013-10-25 13:00:00,18.42,18.44,18.39,18.4,46100.0,13.6145,13.6293,13.5923,13.5997,46100.0
2013-10-25 13:30:00,18.41,18.49,18.39,18.41,55900.0,13.6071,13.6663,13.5923,13.6071,55900.0
2013-10-25 14:00:00,18.42,18.42,18.25,18.3,80300.0,13.6145,13.6145,13.4889,13.5258,80300.0
2013-10-25 14:30:00,18.31,18.35,18.21,18.31,128800.0,13.5332,13.5628,13.4593,13.5332,128800.0
2013-10-25 15:00:00,18.31,18.33,18.19,18.24,107800.0,13.5332,13.548,13.4445,13.4815,107800.0
2013-10-25 15:30:00,18.25,18.25,18.13,18.22,270700.0,13.4889,13.4889,13.4002,13.4667,270700.0
2013-10-28 09:30:00,18.27,18.29,18.06,18.11,40900.0,13.5037,13.5184,13.3484,13.3854,40900.0
2013-10-28 10:00:00,18.1,18.14,18.08,18.08,20500.0,13.378,13.4076,13.3632,13.3632,20500.0
2013-10-28 10:30:00,18.09,18.1,17.95,18.0,36200.0,13.3706,13.378,13.2671,13.3041,36200.0
2013-10-28 11:00:00,17.99,18.03,17.93,18.0,19800.0,13.2967,13.3263,13.2524,13.3041,19800.0
2013-10-28 11:30:00,17.99,18.01,17.97,17.97,24900.0,13.2967,13.3115,13.2819,13.2819,24900.0
2013-10-28 12:00:00,17.97,18.02,17.97,18.0,33400.0,13.2819,13.3189,13.2819,13.3041,33400.0
2013-10-28 12:30:00,18.0,18.04,17.98,18.04,22000.0,13.3041,13.3337,13.2893,13.3337,22000.0
2013-10-28 13:00:00,18.04,18.08,17.94,17.95,46300.0,13.3337,13.3632,13.2597,13.2671,46300.0
2013-10-28 13:30:00,17.95,17.96,17.93,17.93,72100.0,13.2671,13.2745,13.2524,13.2524,72100.0
2013-10-28 14:00:00,17.93,17.97,17.9,17.95,108200.0,13.2524,13.2819,13.2302,13.2671,108200.0
2013-10-28 14:30:00,17.95,17.96,17.93,17.93,49500.0,13.2671,13.2745,13.2524,13.2524,49500.0
2013-10-28 15:00:00,17.93,17.95,17.9,17.95,47100.0,13.2524,13.2671,13.2302,13.2671,47100.0
2013-10-28 15:30:00,17.95,18.03,17.92,18.02,154300.0,13.2671,13.3263,13.245,13.3189,154300.0
2013-10-29 09:30:00,18.03,18.06,17.88,17.94,18600.0,13.3263,13.3484,13.2154,13.2597,18600.0
2013-10-29 10:00:00,17.94,17.96,17.88,17.91,16100.0,13.2597,13.2745,13.2154,13.2376,16100.0
2013-10-29 10:30:00,17.94,17.95,17.87,17.88,20700.0,13.2597,13.2671,13.208,13.2154,20700.0
2013-10-29 11:00:00,17.89,17.92,17.84,17.84,11400.0,13.2228,13.245,13.1858,13.1858,11400.0
2013-10-29 11:30:00,17.84,17.87,17.84,17.86,9300.0,13.1858,13.208,13.1858,13.2006,9300.0
2013-10-29 12:00:00,17.87,17.9,17.85,17.89,11700.0,13.208,13.2302,13.1932,13.2228,11700.0
2013-10-29 12:30:00,17.88,17.93,17.88,17.91,13800.0,13.2154,13.2524,13.2154,13.2376,13800.0
2013-10-29 13:00:00,17.91,17.93,17.87,17.89,18900.0,13.2376,13.2524,13.208,13.2228,18900.0
2013-10-29 13:30:00,17.9,17.91,17.87,17.89,14700.0,13.2302,13.2376,13.208,13.2228,14700.0
2013-10-29 14:00:00,17.89,17.92,17.88,17.89,25500.0,13.2228,13.245,13.2154,13.2228,25500.0
2013-10-29 14:30:00,17.9,17.93,17.86,17.9,50000.0,13.2302,13.2524,13.2006,13.2302,50000.0
2013-10-29 15:00:00,17.91,17.94,17.91,17.93,30200.0,13.2376,13.2597,13.2376,13.2524,30200.0
2013-10-29 15:30:00,17.92,17.94,17.87,17.92,209300.0,13.245,13.2597,13.208,13.245,209300.0
2013-10-30 09:30:00,17.95,17.99,17.79,17.89,22900.0,13.2671,13.2967,13.1489,13.2228,22900.0
2013-10-30 10:00:00,17.89,17.93,17.87,17.91,29000.0,13.2228,13.2524,13.208,13.2376,29000.0
2013-10-30 10:30:00,17.9,17.91,17.83,17.87,82500.0,13.2302,13.2376,13.1784,13.208,82500.0
2013-10-30 11:00:00,17.87,17.91,17.87,17.89,29300.0,13.208,13.2376,13.208,13.2228,29300.0
2013-10-30 11:30:00,17.88,17.94,17.88,17.93,38400.0,13.2154,13.2597,13.2154,13.2524,38400.0
2013-10-30 12:00:00,17.93,17.96,17.93,17.93,35200.0,13.2524,13.2745,13.2524,13.2524,35200.0
2013-10-30 12:30:00,17.94,17.97,17.94,17.96,142200.0,13.2597,13.2819,13.2597,13.2745,142200.0
2013-10-30 13:00:00,17.96,17.98,17.92,17.96,32600.0,13.2745,13.2893,13.245,13.2745,32600.0
2013-10-30 13:30:00,17.95,17.97,17.9,17.94,38500.0,13.2671,13.2819,13.2302,13.2597,38500.0
2013-10-30 14:00:00,17.95,17.98,17.85,17.88,78400.0,13.2671,13.2893,13.1932,13.2154,78400.0
2013-10-30 14:30:00,17.89,18.03,17.82,18.0,134800.0,13.2228,13.3263,13.1711,13.3041,134800.0
2013-10-30 15:00:00,17.99,18.1,17.98,18.08,105400.0,13.2967,13.378,13.2893,13.3632,105400.0
2013-10-30 15:30:00,18.09,18.11,18.07,18.09,282300.0,13.3706,13.3854,13.3558,13.3706,282300.0
2013-10-31 09:30:00,18.11,18.21,17.91,17.95,37300.0,13.3854,13.4593,13.2376,13.2671,37300.0
2013-10-31 10:00:00,17.95,17.99,17.88,17.88,18000.0,13.2671,13.2967,13.2154,13.2154,18000.0
2013-10-31 10:30:00,17.88,17.91,17.83,17.85,22700.0,13.2154,13.2376,13.1784,13.1932,22700.0
2013-10-31 11:00:00,17.85,17.96,17.81,17.94,42300.0,13.1932,13.2745,13.1637,13.2597,42300.0
2013-10-31 11:30:00,17.95,18.0,17.92,17.96,21800.0,13.2671,13.3041,13.245,13.2745,21800.0
2013-10-31 12:00:00,17.97,18.0,17.96,17.97,13800.0,13.2819,13.3041,13.2745,13.2819,13800.0
2013-10-31 12:30:00,17.97,18.02,17.96,18.0,16600.0,13.2819,13.3189,13.2745,13.3041,16600.0
2013-10-31 13:00:00,18.0,18.02,17.99,18.01,14400.0,13.3041,13.3189,13.2967,13.3115,14400.0
2013-10-31 13:30:00,18.01,18.04,17.98,18.0,20600.0,13.3115,13.3337,13.2893,13.3041,20600.0
2013-10-31 14:00:00,18.0,18.1,18.0,18.1,52300.0,13.3041,13.378,13.3041,13.378,52300.0
2013-10-31 14:30:00,18.11,18.12,18.05,18.05,20600.0,13.3854,13.3928,13.341,13.341,20600.0
2013-10-31 15:00:00,18.05,18.07,17.98,18.04,46000.0,13.341,13.3558,13.2893,13.3337,46000.0
2013-10-31 15:30:00,18.04,18.16,18.03,18.08,212500.0,13.3337,13.4224,13.3263,13.3632,212500.0
2013-11-01 09:30:00,18.03,18.14,17.82,18.02,71500.0,13.3263,13.4076,13.1711,13.3189,71500.0
2013-11-01 10:00:00,17.99,18.13,17.93,17.96,24000.0,13.2967,13.4002,13.2524,13.2745,24000.0
2013-11-01 10:30:00,17.98,18.01,17.93,17.93,20700.0,13.2893,13.3115,13.2524,13.2524,20700.0
2013-11-01 11:00:00,17.93,17.95,17.87,17.9,18700.0,13.2524,13.2671,13.208,13.2302,18700.0
2013-11-01 11:30:00,17.9,17.93,17.88,17.91,31500.0,13.2302,13.2524,13.2154,13.2376,31500.0
2013-11-01 12:00:00,17.91,17.92,17.78,17.8,10200.0,13.2376,13.245,13.1415,13.1563,10200.0
2013-11-01 12:30:00,17.81,17.84,17.77,17.78,13100.0,13.1637,13.1858,13.1341,13.1415,13100.0
2013-11-01 13:00:00,17.78,17.95,17.78,17.93,32500.0,13.1415,13.2671,13.1415,13.2524,32500.0
2013-11-01 13:30:00,17.93,17.96,17.91,17.94,65300.0,13.2524,13.2745,13.2376,13.2597,65300.0
2013-11-01 14:00:00,17.93,17.99,17.93,17.95,41400.0,13.2524,13.2967,13.2524,13.2671,41400.0
2013-11-01 14:30:00,17.95,17.95,17.88,17.91,21600.0,13.2671,13.2671,13.2154,13.2376,21600.0
2013-11-01 15:00:00,17.91,17.97,17.91,17.96,27500.0,13.2376,13.2819,13.2376,13.2745,27500.0
2013-11-01 15:30:00,17.96,18.1,17.95,18.08,202800.0,13.2745,13.378,13.2671,13.3632,202800.0
2013-11-04 09:30:00,18.12,18.16,18.05,18.06,25800.0,13.3928,13.4224,13.341,13.3484,25800.0
2013-11-04 10:00:00,18.07,18.18,18.06,18.18,21700.0,13.3558,13.4371,13.3484,13.4371,21700.0
2013-11-04 10:30:00,18.18,18.23,18.16,18.18,14700.0,13.4371,13.4741,13.4224,13.4371,14700.0
2013-11-04 11:00:00,18.17,18.17,18.1,18.15,15700.0,13.4297,13.4297,13.378,13.415,15700.0
2013-11-04 11:30:00,18.16,18.2,18.14,18.16,12100.0,13.4224,13.4519,13.4076,13.4224,12100.0
2013-11-04 12:00:00,18.15,18.21,18.14,18.21,14700.0,13.415,13.4593,13.4076,13.4593,14700.0
2013-11-04 12:30:00,18.21,18.3,18.21,18.29,18500.0,13.4593,13.5258,13.4593,13.5184,18500.0
2013-11-04 13:00:00,18.28,18.33,18.26,18.33,20600.0,13.511,13.548,13.4963,13.548,20600.0
2013-11-04 13:30:00,18.33,18.36,18.32,18.35,49600.0,13.548,13.5702,13.5406,13.5628,49600.0
2013-11-04 14:00:00,18.35,18.41,18.35,18.41,50200.0,13.5628,13.6071,13.5628,13.6071,50200.0
2013-11-04 14:30:00,18.41,18.5,18.4,18.49,78400.0,13.6071,13.6737,13.5997,13.6663,78400.0
2013-11-04 15:00:00,18.49,18.49,18.39,18.43,60700.0,13.6663,13.6663,13.5923,13.6219,60700.0
2013-11-04 15:30:00,18.43,18.5,18.37,18.45,250500.0,13.6219,13.6737,13.5776,13.6367,250500.0
2013-11-05 09:30:00,18.35,18.41,18.09,18.09,21300.0,13.5628,13.6071,13.3706,13.3706,21300.0
2013-11-05 10:00:00,18.05,18.16,18.01,18.13,15300.0,13.341,13.4224,13.3115,13.4002,15300.0
2013-11-05 10:30:00,18.12,18.13,18.02,18.02,14700.0,13.3928,13.4002,13.3189,13.3189,14700.0
2013-11-05 11:00:00,18.01,18.05,17.95,18.0,9000.0,13.3115,13.341,13.2671,13.3041,9000.0
2013-11-05 11:30:00,18.01,18.05,17.99,18.0,19300.0,13.3115,13.341,13.2967,13.3041,19300.0
2013-11-05 12:00:00,18.01,18.11,18.0,18.09,25000.0,13.3115,13.3854,13.3041,13.3706,25000.0
2013-11-05 12:30:00,18.1,18.11,18.03,18.03,13700.0,13.378,13.3854,13.3263,13.3263,13700.0
2013-11-05 13:00:00,18.04,18.05,17.99,18.0,16500.0,13.3337,13.341,13.2967,13.3041,16500.0
2013-11-05 13:30:00,18.0,18.02,17.95,17.95,20500.0,13.3041,13.3189,13.2671,13.2671,20500.0
2013-11-05 14:00:00,17.95,17.97,17.92,17.95,29100.0,13.2671,13.2819,13.245,13.2671,29100.0
2013-11-05 14:30:00,17.95,17.96,17.92,17.93,22000.0,13.2671,13.2745,13.245,13.2524,22000.0
2013-11-05 15:00:00,17.93,18.03,17.92,18.0,58000.0,13.2524,13.3263,13.245,13.3041,58000.0
2013-11-05 15:30:00,18.0,18.05,17.97,17.98,169200.0,13.3041,13.341,13.2819,13.2893,169200.0
2013-11-06 09:30:00,18.1,18.3,18.06,18.25,42000.0,13.378,13.5258,13.3484,13.4889,42000.0
2013-11-06 10:00:00,18.25,18.46,18.25,18.42,52600.0,13.4889,13.6441,13.4889,13.6145,52600.0
2013-11-06 10:30:00,18.41,18.42,18.23,18.23,51800.0,13.6071,13.6145,13.4741,13.4741,51800.0
2013-11-06 11:00:00,18.22,18.27,18.16,18.23,40400.0,13.4667,13.5037,13.4224,13.4741,40400.0
2013-11-06 11:30:00,18.24,18.31,18.22,18.22,47800.0,13.4815,13.5332,13.4667,13.4667,47800.0
2013-11-06 12:00:00,18.21,18.21,18.13,18.2,35800.0,13.4593,13.4593,13.4002,13.4519,35800.0
2013-11-06 12:30:00,18.2,18.22,18.16,18.16,30000.0,13.4519,13.4667,13.4224,13.4224,30000.0
2013-11-06 13:00:00,18.14,18.15,18.07,18.11,25600.0,13.4076,13.415,13.3558,13.3854,25600.0
2013-11-06 13:30:00,18.11,18.15,18.07,18.1,31100.0,13.3854,13.415,13.3558,13.378,31100.0
2013-11-06 14:00:00,18.09,18.09,17.93,17.94,23900.0,13.3706,13.3706,13.2524,13.2597,23900.0
2013-11-06 14:30:00,17.94,18.0,17.93,17.99,26000.0,13.2597,13.3041,13.2524,13.2967,26000.0
2013-11-06 15:00:00,17.99,18.04,17.98,18.0,29200.0,13.2967,13.3337,13.2893,13.3041,29200.0
2013-11-06 15:30:00,18.0,18.0,17.94,17.96,115200.0,13.3041,13.3041,13.2597,13.2745,115200.0
2013-11-07 09:30:00,18.0,18.07,17.75,17.82,26400.0,13.3041,13.3558,13.1193,13.1711,26400.0
2013-11-07 10:00:00,17.79,17.85,17.66,17.69,30900.0,13.1489,13.1932,13.0528,13.075,30900.0
2013-11-07 10:30:00,17.69,17.71,17.6,17.69,30300.0,13.075,13.0898,13.0084,13.075,30300.0
2013-11-07 11:00:00,17.68,17.7,17.54,17.55,39500.0,13.0676,13.0824,12.9641,12.9715,39500.0
2013-11-07 11:30:00,17.56,17.63,17.54,17.61,55000.0,12.9789,13.0306,12.9641,13.0158,55000.0
2013-11-07 12:00:00,17.62,17.7,17.62,17.7,28500.0,13.0232,13.0824,13.0232,13.0824,28500.0
2013-11-07 12:30:00,17.7,17.7,17.62,17.66,24700.0,13.0824,13.0824,13.0232,13.0528,24700.0
2013-11-07 13:00:00,17.66,17.68,17.58,17.59,22200.0,13.0528,13.0676,12.9937,13.0011,22200.0
2013-11-07 13:30:00,17.59,17.63,17.53,17.59,29600.0,13.0011,13.0306,12.9567,13.0011,29600.0
2013-11-07 14:00:00,17.58,17.58,17.49,17.56,37500.0,12.9937,12.9937,12.9271,12.9789,37500.0
2013-11-07 14:30:00,17.56,17.68,17.52,17.68,82400.0,12.9789,13.0676,12.9493,13.0676,82400.0
2013-11-07 15:00:00,17.68,17.68,17.54,17.54,47400.0,13.0676,13.0676,12.9641,12.9641,47400.0
2013-11-07 15:30:00,17.54,17.6,17.53,17.54,102200.0,12.9641,13.0084,12.9567,12.9641,102200.0
2013-11-08 09:30:00,17.51,17.65,17.14,17.14,37300.0,12.9419,13.0454,12.6685,12.6685,37300.0
2013-11-08 10:00:00,17.13,17.2,17.07,17.2,21000.0,12.6611,12.7128,12.6167,12.7128,21000.0
2013-11-08 10:30:00,17.25,17.33,17.23,17.3,18200.0,12.7498,12.8089,12.735,12.7867,18200.0
2013-11-08 11:00:00,17.31,17.4,17.3,17.4,17000.0,12.7941,12.8606,12.7867,12.8606,17000.0
2013-11-08 11:30:00,17.39,17.43,17.33,17.34,40000.0,12.8532,12.8828,12.8089,12.8163,40000.0
2013-11-08 12:00:00,17.32,17.34,17.3,17.3,12700.0,12.8015,12.8163,12.7867,12.7867,12700.0
2013-11-08 12:30:00,17.3,17.35,17.28,17.33,17000.0,12.7867,12.8237,12.7719,12.8089,17000.0
2013-11-08 13:00:00,17.34,17.4,17.32,17.4,19900.0,12.8163,12.8606,12.8015,12.8606,19900.0
2013-11-08 13:30:00,17.41,17.41,17.35,17.36,17400.0,12.868,12.868,12.8237,12.8311,17400.0
2013-11-08 14:00:00,17.36,17.4,17.36,17.39,18000.0,12.8311,12.8606,12.8311,12.8532,18000.0
2013-11-08 14:30:00,17.39,17.39,17.34,17.35,8900.0,12.8532,12.8532,12.8163,12.8237,8900.0
2013-11-08 15:00:00,17.36,17.38,17.31,17.36,30000.0,12.8311,12.8458,12.7941,12.8311,30000.0
2013-11-08 15:30:00,17.35,17.46,17.35,17.42,96000.0,12.8237,12.905,12.8237,12.8754,96000.0
2013-11-11 09:30:00,17.36,17.48,17.3,17.42,16400.0,12.8311,12.9198,12.7867,12.8754,16400.0
2013-11-11 10:00:00,17.43,17.52,17.41,17.47,33400.0,12.8828,12.9493,12.868,12.9124,33400.0
2013-11-11 10:30:00,17.46,17.6,17.46,17.57,11500.0,12.905,13.0084,12.905,12.9863,11500.0
2013-11-11 11:00:00,17.58,17.6,17.55,17.59,6700.0,12.9937,13.0084,12.9715,13.0011,6700.0
2013-11-11 11:30:00,17.59,17.59,17.56,17.58,10000.0,13.0011,13.0011,12.9789,12.9937,10000.0
2013-11-11 12:00:00,17.57,17.59,17.51,17.57,14300.0,12.9863,13.0011,12.9419,12.9863,14300.0
2013-11-11 12:30:00,17.57,17.57,17.47,17.51,14300.0,12.9863,12.9863,12.9124,12.9419,14300.0
2013-11-11 13:00:00,17.51,17.54,17.48,17.48,10600.0,12.9419,12.9641,12.9198,12.9198,10600.0
2013-11-11 13:30:00,17.5,17.53,17.49,17.52,13800.0,12.9345,12.9567,12.9271,12.9493,13800.0
2013-11-11 14:00:00,17.51,17.52,17.48,17.5,25800.0,12.9419,12.9493,12.9198,12.9345,25800.0
2013-11-11 14:30:00,17.5,17.52,17.46,17.52,27900.0,12.9345,12.9493,12.905,12.9493,27900.0
2013-11-11 15:00:00,17.52,17.54,17.47,17.48,78800.0,12.9493,12.9641,12.9124,12.9198,78800.0
2013-11-11 15:30:00,17.48,17.51,17.47,17.47,90000.0,12.9198,12.9419,12.9124,12.9124,90000.0
2013-11-12 09:30:00,17.39,17.55,17.17,17.31,52000.0,12.8532,12.9715,12.6906,12.7941,52000.0
2013-11-12 10:00:00,17.3,17.34,17.29,17.31,92000.0,12.7867,12.8163,12.7793,12.7941,92000.0
2013-11-12 10:30:00,17.31,17.31,17.24,17.24,7000.0,12.7941,12.7941,12.7424,12.7424,7000.0
2013-11-12 11:00:00,17.25,17.25,17.19,17.19,12900.0,12.7498,12.7498,12.7054,12.7054,12900.0
2013-11-12 11:30:00,17.19,17.19,17.08,17.1,13500.0,12.7054,12.7054,12.6241,12.6389,13500.0
2013-11-12 12:00:00,17.09,17.09,17.05,17.09,30900.0,12.6315,12.6315,12.6019,12.6315,30900.0
2013-11-12 12:30:00,17.09,17.13,17.07,17.13,9400.0,12.6315,12.6611,12.6167,12.6611,9400.0
2013-11-12 13:00:00,17.12,17.15,17.11,17.15,9800.0,12.6537,12.6758,12.6463,12.6758,9800.0
2013-11-12 13:30:00,17.15,17.15,17.05,17.13,17100.0,12.6758,12.6758,12.6019,12.6611,17100.0
2013-11-12 14:00:00,17.13,17.14,17.08,17.08,9600.0,12.6611,12.6685,12.6241,12.6241,9600.0
2013-11-12 14:30:00,17.08,17.15,17.07,17.15,25300.0,12.6241,12.6758,12.6167,12.6758,25300.0
2013-11-12 15:00:00,17.14,17.15,17.1,17.1,15900.0,12.6685,12.6758,12.6389,12.6389,15900.0
2013-11-12 15:30:00,17.09,17.15,17.09,17.14,53500.0,12.6315,12.6758,12.6315,12.6685,53500.0
2013-11-13 09:30:00,17.06,17.13,17.0,17.08,12500.0,12.6093,12.6611,12.565,12.6241,12500.0
2013-11-13 10:00:00,17.1,17.15,17.06,17.15,21500.0,12.6389,12.6758,12.6093,12.6758,21500.0
2013-11-13 10:30:00,17.15,17.23,17.14,17.2,19700.0,12.6758,12.735,12.6685,12.7128,19700.0
2013-11-13 11:00:00,17.2,17.2,17.12,17.14,16800.0,12.7128,12.7128,12.6537,12.6685,16800.0
2013-11-13 11:30:00,17.13,17.15,17.1,17.15,8400.0,12.6611,12.6758,12.6389,12.6758,8400.0
2013-11-13 12:00:00,17.16,17.24,17.15,17.18,16800.0,12.6832,12.7424,12.6758,12.698,16800.0
2013-11-13 12:30:00,17.17,17.21,17.15,17.2,8600.0,12.6906,12.7202,12.6758,12.7128,8600.0
2013-11-13 13:00:00,17.21,17.24,17.14,17.24,33600.0,12.7202,12.7424,12.6685,12.7424,33600.0
2013-11-13 13:30:00,17.24,17.27,17.21,17.23,11800.0,12.7424,12.7645,12.7202,12.735,11800.0
2013-11-13 14:00:00,17.22,17.25,17.21,17.22,12200.0,12.7276,12.7498,12.7202,12.7276,12200.0
2013-11-13 14:30:00,17.22,17.23,17.15,17.21,16300.0,12.7276,12.735,12.6758,12.7202,16300.0
2013-11-13 15:00:00,17.2,17.23,17.16,17.22,16100.0,12.7128,12.735,12.6832,12.7276,16100.0
2013-11-13 15:30:00,17.23,17.25,17.2,17.25,71400.0,12.735,12.7498,12.7128,12.7498,71400.0
2013-11-14 09:30:00,17.24,17.44,17.22,17.27,24500.0,12.7424,12.8902,12.7276,12.7645,24500.0
2013-11-14 10:00:00,17.26,17.36,17.22,17.34,93900.0,12.7571,12.8311,12.7276,12.8163,93900.0
2013-11-14 10:30:00,17.33,17.45,17.33,17.44,19200.0,12.8089,12.8976,12.8089,12.8902,19200.0
2013-11-14 11:00:00,17.43,17.51,17.39,17.45,43400.0,12.8828,12.9419,12.8532,12.8976,43400.0
2013-11-14 11:30:00,17.45,17.46,17.37,17.41,14700.0,12.8976,12.905,12.8385,12.868,14700.0
2013-11-14 12:00:00,17.41,17.41,17.36,17.36,14800.0,12.868,12.868,12.8311,12.8311,14800.0
2013-11-14 12:30:00,17.37,17.41,17.35,17.35,10400.0,12.8385,12.868,12.8237,12.8237,10400.0
2013-11-14 13:00:00,17.36,17.45,17.36,17.42,46500.0,12.8311,12.8976,12.8311,12.8754,46500.0
2013-11-14 13:30:00,17.43,17.48,17.43,17.44,14600.0,12.8828,12.9198,12.8828,12.8902,14600.0
2013-11-14 14:00:00,17.45,17.46,17.4,17.4,8200.0,12.8976,12.905,12.8606,12.8606,8200.0
2013-11-14 14:30:00,17.41,17.44,17.39,17.41,16300.0,12.868,12.8902,12.8532,12.868,16300.0
2013-11-14 15:00:00,17.42,17.48,17.41,17.42,15600.0,12.8754,12.9198,12.868,12.8754,15600.0
2013-11-14 15:30:00,17.42,17.49,17.39,17.46,130600.0,12.8754,12.9271,12.8532,12.905,130600.0
2013-11-15 09:30:00,17.44,17.68,17.3,17.64,213500.0,12.8902,13.0676,12.7867,13.038,213500.0
2013-11-15 10:00:00,17.65,17.68,17.6,17.66,79800.0,13.0454,13.0676,13.0084,13.0528,79800.0
2013-11-15 10:30:00,17.67,17.72,17.65,17.72,95300.0,13.0602,13.0971,13.0454,13.0971,95300.0
2013-11-15 11:00:00,17.72,17.76,17.69,17.75,86400.0,13.0971,13.1267,13.075,13.1193,86400.0
2013-11-15 11:30:00,17.75,17.75,17.61,17.63,83900.0,13.1193,13.1193,13.0158,13.0306,83900.0
2013-11-15 12:00:00,17.64,17.74,17.64,17.66,43900.0,13.038,13.1119,13.038,13.0528,43900.0
2013-11-15 12:30:00,17.67,17.68,17.59,17.6,61600.0,13.0602,13.0676,13.0011,13.0084,61600.0
2013-11-15 13:00:00,17.6,17.61,17.59,17.6,27000.0,13.0084,13.0158,13.0011,13.0084,27000.0
2013-11-15 13:30:00,17.59,17.66,17.53,17.54,49600.0,13.0011,13.0528,12.9567,12.9641,49600.0
2013-11-15 14:00:00,17.54,17.66,17.54,17.63,55100.0,12.9641,13.0528,12.9641,13.0306,55100.0
2013-11-15 14:30:00,17.64,17.65,17.59,17.65,53600.0,13.038,13.0454,13.0011,13.0454,53600.0
2013-11-15 15:00:00,17.65,17.79,17.64,17.79,50100.0,13.0454,13.1489,13.038,13.1489,50100.0
2013-11-15 15:30:00,17.78,17.91,17.78,17.88,197800.0,13.1415,13.2376,13.1415,13.2154,197800.0
2013-11-18 09:30:00,17.89,17.92,17.67,17.69,125900.0,13.2228,13.245,13.0602,13.075,125900.0
2013-11-18 10:00:00,17.67,17.7,17.59,17.63,37600.0,13.0602,13.0824,13.0011,13.0306,37600.0
2013-11-18 10:30:00,17.62,17.66,17.6,17.64,22500.0,13.0232,13.0528,13.0084,13.038,22500.0
2013-11-18 11:00:00,17.65,17.74,17.63,17.73,44700.0,13.0454,13.1119,13.0306,13.1045,44700.0
2013-11-18 11:30:00,17.73,17.73,17.64,17.67,35800.0,13.1045,13.1045,13.038,13.0602,35800.0
2013-11-18 12:00:00,17.68,17.72,17.68,17.71,25200.0,13.0676,13.0971,13.0676,13.0898,25200.0
2013-11-18 12:30:00,17.72,17.76,17.7,17.75,17800.0,13.0971,13.1267,13.0824,13.1193,17800.0
2013-11-18 13:00:00,17.75,17.75,17.69,17.7,76100.0,13.1193,13.1193,13.075,13.0824,76100.0
2013-11-18 13:30:00,17.69,17.69,17.63,17.66,27100.0,13.075,13.075,13.0306,13.0528,27100.0
2013-11-18 14:00:00,17.66,17.7,17.54,17.54,97300.0,13.0528,13.0824,12.9641,12.9641,97300.0
2013-11-18 14:30:00,17.55,17.55,17.44,17.51,67700.0,12.9715,12.9715,12.8902,12.9419,67700.0
2013-11-18 15:00:00,17.5,17.5,17.34,17.38,48300.0,12.9345,12.9345,12.8163,12.8458,48300.0
2013-11-18 15:30:00,17.37,17.43,17.34,17.39,159200.0,12.8385,12.8828,12.8163,12.8532,159200.0
2013-11-19 09:30:00,17.34,17.52,17.22,17.27,68600.0,12.8163,12.9493,12.7276,12.7645,68600.0
2013-11-19 10:00:00,17.27,17.4,17.27,17.4,22900.0,12.7645,12.8606,12.7645,12.8606,22900.0
2013-11-19 10:30:00,17.4,17.52,17.36,17.51,24300.0,12.8606,12.9493,12.8311,12.9419,24300.0
2013-11-19 11:00:00,17.51,17.53,17.45,17.45,13200.0,12.9419,12.9567,12.8976,12.8976,13200.0
2013-11-19 11:30:00,17.45,17.46,17.36,17.41,15600.0,12.8976,12.905,12.8311,12.868,15600.0
2013-11-19 12:00:00,17.41,17.46,17.41,17.43,14900.0,12.868,12.905,12.868,12.8828,14900.0
2013-11-19 12:30:00,17.43,17.43,17.38,17.38,16300.0,12.8828,12.8828,12.8458,12.8458,16300.0
2013-11-19 13:00:00,17.39,17.39,17.29,17.3,16300.0,12.8532,12.8532,12.7793,12.7867,16300.0
2013-11-19 13:30:00,17.3,17.32,17.21,17.23,82900.0,12.7867,12.8015,12.7202,12.735,82900.0
2013-11-19 14:00:00,17.23,17.25,17.11,17.11,38300.0,12.735,12.7498,12.6463,12.6463,38300.0
2013-11-19 14:30:00,17.11,17.23,17.11,17.2,92300.0,12.6463,12.735,12.6463,12.7128,92300.0
2013-11-19 15:00:00,17.19,17.3,17.19,17.26,18000.0,12.7054,12.7867,12.7054,12.7571,18000.0
2013-11-19 15:30:00,17.26,17.27,17.21,17.25,69600.0,12.7571,12.7645,12.7202,12.7498,69600.0
2013-11-20 09:30:00,17.28,17.31,17.23,17.28,7100.0,12.7719,12.7941,12.735,12.7719,7100.0
2013-11-20 10:00:00,17.28,17.51,17.26,17.42,68200.0,12.7719,12.9419,12.7571,12.8754,68200.0
2013-11-20 10:30:00,17.43,17.44,17.35,17.41,8800.0,12.8828,12.8902,12.8237,12.868,8800.0
2013-11-20 11:00:00,17.42,17.42,17.37,17.42,17000.0,12.8754,12.8754,12.8385,12.8754,17000.0
2013-11-20 11:30:00,17.42,17.42,17.38,17.38,6000.0,12.8754,12.8754,12.8458,12.8458,6000.0
2013-11-20 12:00:00,17.38,17.41,17.38,17.39,6200.0,12.8458,12.868,12.8458,12.8532,6200.0
2013-11-20 12:30:00,17.39,17.39,17.37,17.38,6000.0,12.8532,12.8532,12.8385,12.8458,6000.0
2013-11-20 13:00:00,17.37,17.38,17.31,17.31,7600.0,12.8385,12.8458,12.7941,12.7941,7600.0
2013-11-20 13:30:00,17.32,17.35,17.29,17.35,16900.0,12.8015,12.8237,12.7793,12.8237,16900.0
2013-11-20 14:00:00,17.34,17.35,17.18,17.24,29500.0,12.8163,12.8237,12.698,12.7424,29500.0
2013-11-20 14:30:00,17.23,17.24,17.12,17.17,15300.0,12.735,12.7424,12.6537,12.6906,15300.0
2013-11-20 15:00:00,17.16,17.16,17.02,17.06,30200.0,12.6832,12.6832,12.5798,12.6093,30200.0
2013-11-20 15:30:00,17.06,17.12,17.05,17.12,66400.0,12.6093,12.6537,12.6019,12.6537,66400.0
2013-11-21 09:30:00,17.15,17.19,17.06,17.18,82000.0,12.6758,12.7054,12.6093,12.698,82000.0
2013-11-21 10:00:00,17.18,17.28,17.18,17.28,28200.0,12.698,12.7719,12.698,12.7719,28200.0
2013-11-21 10:30:00,17.28,17.47,17.28,17.44,47000.0,12.7719,12.9124,12.7719,12.8902,47000.0
2013-11-21 11:00:00,17.44,17.47,17.36,17.38,9900.0,12.8902,12.9124,12.8311,12.8458,9900.0
2013-11-21 11:30:00,17.4,17.44,17.37,17.43,12300.0,12.8606,12.8902,12.8385,12.8828,12300.0
2013-11-21 12:00:00,17.41,17.42,17.34,17.36,33200.0,12.868,12.8754,12.8163,12.8311,33200.0
2013-11-21 12:30:00,17.35,17.36,17.28,17.28,14500.0,12.8237,12.8311,12.7719,12.7719,14500.0
2013-11-21 13:00:00,17.29,17.3,17.26,17.3,8900.0,12.7793,12.7867,12.7571,12.7867,8900.0
2013-11-21 13:30:00,17.3,17.35,17.27,17.33,28000.0,12.7867,12.8237,12.7645,12.8089,28000.0
2013-11-21 14:00:00,17.34,17.4,17.34,17.4,41000.0,12.8163,12.8606,12.8163,12.8606,41000.0
2013-11-21 14:30:00,17.4,17.43,17.37,17.39,21300.0,12.8606,12.8828,12.8385,12.8532,21300.0
2013-11-21 15:00:00,17.4,17.42,17.38,17.41,21900.0,12.8606,12.8754,12.8458,12.868,21900.0
2013-11-21 15:30:00,17.41,17.41,17.34,17.38,104700.0,12.868,12.868,12.8163,12.8458,104700.0
2013-11-22 09:30:00,17.38,17.38,17.16,17.24,27000.0,12.8458,12.8458,12.6832,12.7424,27000.0
2013-11-22 10:00:00,17.21,17.25,17.11,17.11,17700.0,12.7202,12.7498,12.6463,12.6463,17700.0
2013-11-22 10:30:00,17.14,17.22,17.13,17.22,22200.0,12.6685,12.7276,12.6611,12.7276,22200.0
2013-11-22 11:00:00,17.24,17.29,17.23,17.28,15800.0,12.7424,12.7793,12.735,12.7719,15800.0
2013-11-22 11:30:00,17.28,17.34,17.23,17.34,11900.0,12.7719,12.8163,12.735,12.8163,11900.0
2013-11-22 12:00:00,17.34,17.39,17.3,17.37,21900.0,12.8163,12.8532,12.7867,12.8385,21900.0
2013-11-22 12:30:00,17.36,17.37,17.34,17.36,7800.0,12.8311,12.8385,12.8163,12.8311,7800.0
2013-11-22 13:00:00,17.38,17.39,17.36,17.38,11900.0,12.8458,12.8532,12.8311,12.8458,11900.0
2013-11-22 13:30:00,17.37,17.38,17.29,17.29,8300.0,12.8385,12.8458,12.7793,12.7793,8300.0
2013-11-22 14:00:00,17.3,17.34,17.3,17.33,17200.0,12.7867,12.8163,12.7867,12.8089,17200.0
2013-11-22 14:30:00,17.33,17.35,17.28,17.31,11200.0,12.8089,12.8237,12.7719,12.7941,11200.0
2013-11-22 15:00:00,17.31,17.37,17.31,17.37,10700.0,12.7941,12.8385,12.7941,12.8385,10700.0
2013-11-22 15:30:00,17.37,17.41,17.37,17.4,32200.0,12.8385,12.868,12.8385,12.8606,32200.0
2013-11-25 09:30:00,17.43,17.47,17.37,17.43,27400.0,12.8828,12.9124,12.8385,12.8828,27400.0
2013-11-25 10:00:00,17.41,17.49,17.36,17.41,35500.0,12.868,12.9271,12.8311,12.868,35500.0
2013-11-25 10:30:00,17.44,17.53,17.39,17.53,37500.0,12.8902,12.9567,12.8532,12.9567,37500.0
2013-11-25 11:00:00,17.51,17.54,17.47,17.54,52300.0,12.9419,12.9641,12.9124,12.9641,52300.0
2013-11-25 11:30:00,17.53,17.58,17.52,17.55,55700.0,12.9567,12.9937,12.9493,12.9715,55700.0
2013-11-25 12:00:00,17.54,17.57,17.53,17.56,20800.0,12.9641,12.9863,12.9567,12.9789,20800.0
2013-11-25 12:30:00,17.55,17.57,17.53,17.53,19400.0,12.9715,12.9863,12.9567,12.9567,19400.0
2013-11-25 13:00:00,17.55,17.56,17.47,17.47,22200.0,12.9715,12.9789,12.9124,12.9124,22200.0
2013-11-25 13:30:00,17.47,17.49,17.46,17.48,86100.0,12.9124,12.9271,12.905,12.9198,86100.0
2013-11-25 14:00:00,17.48,17.52,17.46,17.46,31500.0,12.9198,12.9493,12.905,12.905,31500.0
2013-11-25 14:30:00,17.46,17.51,17.46,17.5,144900.0,12.905,12.9419,12.905,12.9345,144900.0
2013-11-25 15:00:00,17.5,17.57,17.49,17.56,168600.0,12.9345,12.9863,12.9271,12.9789,168600.0
2013-11-25 15:30:00,17.57,17.57,17.5,17.53,99100.0,12.9863,12.9863,12.9345,12.9567,99100.0
2013-11-26 09:30:00,17.52,17.57,17.44,17.47,20500.0,12.9493,12.9863,12.8902,12.9124,20500.0
2013-11-26 10:00:00,17.46,17.58,17.46,17.51,24900.0,12.905,12.9937,12.905,12.9419,24900.0
2013-11-26 10:30:00,17.52,17.53,17.47,17.52,19800.0,12.9493,12.9567,12.9124,12.9493,19800.0
2013-11-26 11:00:00,17.53,17.54,17.47,17.47,45200.0,12.9567,12.9641,12.9124,12.9124,45200.0
2013-11-26 11:30:00,17.47,17.47,17.36,17.38,35200.0,12.9124,12.9124,12.8311,12.8458,35200.0
2013-11-26 12:00:00,17.38,17.4,17.33,17.34,17900.0,12.8458,12.8606,12.8089,12.8163,17900.0
2013-11-26 12:30:00,17.34,17.38,17.34,17.35,13200.0,12.8163,12.8458,12.8163,12.8237,13200.0
2013-11-26 13:00:00,17.35,17.35,17.29,17.31,13100.0,12.8237,12.8237,12.7793,12.7941,13100.0
2013-11-26 13:30:00,17.31,17.32,17.25,17.29,23400.0,12.7941,12.8015,12.7498,12.7793,23400.0
2013-11-26 14:00:00,17.29,17.36,17.29,17.35,30700.0,12.7793,12.8311,12.7793,12.8237,30700.0
2013-11-26 14:30:00,17.35,17.38,17.32,17.37,17700.0,12.8237,12.8458,12.8015,12.8385,17700.0
2013-11-26 15:00:00,17.37,17.37,17.33,17.34,24300.0,12.8385,12.8385,12.8089,12.8163,24300.0
2013-11-26 15:30:00,17.33,17.39,17.32,17.36,185000.0,12.8089,12.8532,12.8015,12.8311,185000.0
2013-11-27 09:30:00,17.34,17.49,17.31,17.36,10900.0,12.8163,12.9271,12.7941,12.8311,10900.0
2013-11-27 10:00:00,17.36,17.47,17.36,17.47,23700.0,12.8311,12.9124,12.8311,12.9124,23700.0
2013-11-27 10:30:00,17.46,17.56,17.46,17.5,13900.0,12.905,12.9789,12.905,12.9345,13900.0
2013-11-27 11:00:00,17.5,17.51,17.49,17.49,14200.0,12.9345,12.9419,12.9271,12.9271,14200.0
2013-11-27 11:30:00,17.49,17.51,17.45,17.5,13400.0,12.9271,12.9419,12.8976,12.9345,13400.0
2013-11-27 12:00:00,17.49,17.52,17.47,17.51,17800.0,12.9271,12.9493,12.9124,12.9419,17800.0
2013-11-27 12:30:00,17.5,17.52,17.48,17.48,6500.0,12.9345,12.9493,12.9198,12.9198,6500.0
2013-11-27 13:00:00,17.48,17.53,17.48,17.52,7900.0,12.9198,12.9567,12.9198,12.9493,7900.0
2013-11-27 13:30:00,17.51,17.53,17.49,17.5,11600.0,12.9419,12.9567,12.9271,12.9345,11600.0
2013-11-27 14:00:00,17.5,17.51,17.49,17.5,14000.0,12.9345,12.9419,12.9271,12.9345,14000.0
2013-11-27 14:30:00,17.5,17.56,17.5,17.54,17400.0,12.9345,12.9789,12.9345,12.9641,17400.0
2013-11-27 15:00:00,17.55,17.6,17.54,17.56,19200.0,12.9715,13.0084,12.9641,12.9789,19200.0
2013-11-27 15:30:00,17.56,17.61,17.54,17.61,62000.0,12.9789,13.0158,12.9641,13.0158,62000.0
2013-11-29 09:30:00,17.67,17.69,17.51,17.58,33600.0,13.0602,13.075,12.9419,12.9937,33600.0
2013-11-29 10:00:00,17.57,17.61,17.47,17.5,41300.0,12.9863,13.0158,12.9124,12.9345,41300.0
2013-11-29 10:30:00,17.5,17.6,17.5,17.51,24400.0,12.9345,13.0084,12.9345,12.9419,24400.0
2013-11-29 11:00:00,17.5,17.5,17.44,17.48,27500.0,12.9345,12.9345,12.8902,12.9198,27500.0
2013-11-29 11:30:00,17.47,17.58,17.47,17.51,16500.0,12.9124,12.9937,12.9124,12.9419,16500.0
2013-11-29 12:00:00,17.51,17.52,17.41,17.44,87800.0,12.9419,12.9493,12.868,12.8902,87800.0
2013-11-29 12:30:00,17.45,17.5,17.37,17.46,95100.0,12.8976,12.9345,12.8385,12.905,95100.0
2013-12-02 09:30:00,17.42,17.42,17.12,17.12,21000.0,12.8754,12.8754,12.6537,12.6537,21000.0
2013-12-02 10:00:00,17.14,17.19,17.04,17.12,21600.0,12.6685,12.7054,12.5945,12.6537,21600.0
2013-12-02 10:30:00,17.12,17.14,17.08,17.08,9000.0,12.6537,12.6685,12.6241,12.6241,9000.0
2013-12-02 11:00:00,17.09,17.1,17.03,17.1,29500.0,12.6315,12.6389,12.5872,12.6389,29500.0
2013-12-02 11:30:00,17.09,17.14,17.05,17.12,12300.0,12.6315,12.6685,12.6019,12.6537,12300.0
2013-12-02 12:00:00,17.12,17.22,17.11,17.22,7400.0,12.6537,12.7276,12.6463,12.7276,7400.0
2013-12-02 12:30:00,17.22,17.28,17.19,17.26,32300.0,12.7276,12.7719,12.7054,12.7571,32300.0
2013-12-02 13:00:00,17.26,17.27,17.13,17.14,33800.0,12.7571,12.7645,12.6611,12.6685,33800.0
2013-12-02 13:30:00,17.12,17.15,17.07,17.1,23300.0,12.6537,12.6758,12.6167,12.6389,23300.0
2013-12-02 14:00:00,17.11,17.13,17.07,17.12,37600.0,12.6463,12.6611,12.6167,12.6537,37600.0
2013-12-02 14:30:00,17.11,17.15,17.1,17.14,26200.0,12.6463,12.6758,12.6389,12.6685,26200.0
2013-12-02 15:00:00,17.15,17.16,17.12,17.14,29900.0,12.6758,12.6832,12.6537,12.6685,29900.0
2013-12-02 15:30:00,17.13,17.16,17.1,17.12,90600.0,12.6611,12.6832,12.6389,12.6537,90600.0
2013-12-03 09:30:00,17.1,17.24,17.01,17.03,29400.0,12.6389,12.7424,12.5724,12.5872,29400.0
2013-12-03 10:00:00,17.04,17.13,17.03,17.03,15800.0,12.5945,12.6611,12.5872,12.5872,15800.0
2013-12-03 10:30:00,17.03,17.1,17.02,17.07,20000.0,12.5872,12.6389,12.5798,12.6167,20000.0
2013-12-03 11:00:00,17.07,17.16,17.07,17.14,21600.0,12.6167,12.6832,12.6167,12.6685,21600.0
2013-12-03 11:30:00,17.15,17.18,17.12,17.17,13800.0,12.6758,12.698,12.6537,12.6906,13800.0
2013-12-03 12:00:00,17.17,17.24,17.17,17.21,8000.0,12.6906,12.7424,12.6906,12.7202,8000.0
2013-12-03 12:30:00,17.21,17.24,17.17,17.17,13600.0,12.7202,12.7424,12.6906,12.6906,13600.0
2013-12-03 13:00:00,17.17,17.18,17.12,17.12,15700.0,12.6906,12.698,12.6537,12.6537,15700.0
2013-12-03 13:30:00,17.12,17.15,17.07,17.07,24600.0,12.6537,12.6758,12.6167,12.6167,24600.0
2013-12-03 14:00:00,17.07,17.09,17.06,17.07,27100.0,12.6167,12.6315,12.6093,12.6167,27100.0
2013-12-03 14:30:00,17.07,17.15,17.07,17.13,12600.0,12.6167,12.6758,12.6167,12.6611,12600.0
2013-12-03 15:00:00,17.12,17.12,17.07,17.07,29100.0,12.6537,12.6537,12.6167,12.6167,29100.0
2013-12-03 15:30:00,17.07,17.1,17.07,17.1,80300.0,12.6167,12.6389,12.6167,12.6389,80300.0
2013-12-04 09:30:00,16.96,16.97,16.81,16.89,21700.0,12.5354,12.5428,12.4245,12.4837,21700.0
2013-12-04 10:00:00,16.9,17.21,16.9,17.17,23500.0,12.4911,12.7202,12.4911,12.6906,23500.0
2013-12-04 10:30:00,17.19,17.22,17.14,17.16,29000.0,12.7054,12.7276,12.6685,12.6832,29000.0
2013-12-04 11:00:00,17.15,17.18,17.08,17.1,26900.0,12.6758,12.698,12.6241,12.6389,26900.0
2013-12-04 11:30:00,17.1,17.1,17.05,17.08,19100.0,12.6389,12.6389,12.6019,12.6241,19100.0
2013-12-04 12:00:00,17.08,17.08,17.04,17.04,18800.0,12.6241,12.6241,12.5945,12.5945,18800.0
2013-12-04 12:30:00,17.05,17.07,17.04,17.05,22700.0,12.6019,12.6167,12.5945,12.6019,22700.0
2013-12-04 13:00:00,17.04,17.06,16.93,16.94,36900.0,12.5945,12.6093,12.5132,12.5206,36900.0
2013-12-04 13:30:00,16.94,16.98,16.87,16.96,23400.0,12.5206,12.5502,12.4689,12.5354,23400.0
2013-12-04 14:00:00,16.96,17.04,16.94,17.0,22100.0,12.5354,12.5945,12.5206,12.565,22100.0
2013-12-04 14:30:00,17.01,17.11,17.01,17.08,19500.0,12.5724,12.6463,12.5724,12.6241,19500.0
2013-12-04 15:00:00,17.09,17.11,17.03,17.11,24300.0,12.6315,12.6463,12.5872,12.6463,24300.0
2013-12-04 15:30:00,17.11,17.17,17.09,17.12,106300.0,12.6463,12.6906,12.6315,12.6537,106300.0
2013-12-05 09:30:00,17.09,17.09,16.87,16.91,11200.0,12.6315,12.6315,12.4689,12.4985,11200.0
2013-12-05 10:00:00,16.92,16.99,16.92,16.96,9200.0,12.5058,12.5576,12.5058,12.5354,9200.0
2013-12-05 10:30:00,16.98,17.04,16.97,17.03,7600.0,12.5502,12.5945,12.5428,12.5872,7600.0
2013-12-05 11:00:00,17.03,17.11,17.02,17.07,12500.0,12.5872,12.6463,12.5798,12.6167,12500.0
2013-12-05 11:30:00,17.06,17.12,17.04,17.11,6400.0,12.6093,12.6537,12.5945,12.6463,6400.0
2013-12-05 12:00:00,17.12,17.18,17.12,17.15,16800.0,12.6537,12.698,12.6537,12.6758,16800.0
2013-12-05 12:30:00,17.15,17.24,17.14,17.21,5900.0,12.6758,12.7424,12.6685,12.7202,5900.0
2013-12-05 13:00:00,17.21,17.24,17.18,17.18,7400.0,12.7202,12.7424,12.698,12.698,7400.0
2013-12-05 13:30:00,17.18,17.22,17.15,17.2,15500.0,12.698,12.7276,12.6758,12.7128,15500.0
2013-12-05 14:00:00,17.18,17.23,17.17,17.19,8700.0,12.698,12.735,12.6906,12.7054,8700.0
2013-12-05 14:30:00,17.2,17.21,17.11,17.15,19600.0,12.7128,12.7202,12.6463,12.6758,19600.0
2013-12-05 15:00:00,17.14,17.18,17.14,17.18,14800.0,12.6685,12.698,12.6685,12.698,14800.0
2013-12-05 15:30:00,17.17,17.2,17.13,17.16,71600.0,12.6906,12.7128,12.6611,12.6832,71600.0
2013-12-06 09:30:00,17.38,17.46,17.14,17.42,27900.0,12.8458,12.905,12.6685,12.8754,27900.0
2013-12-06 10:00:00,17.42,17.45,17.33,17.35,24400.0,12.8754,12.8976,12.8089,12.8237,24400.0
2013-12-06 10:30:00,17.35,17.35,17.23,17.28,17700.0,12.8237,12.8237,12.735,12.7719,17700.0
2013-12-06 11:00:00,17.29,17.38,17.28,17.34,27300.0,12.7793,12.8458,12.7719,12.8163,27300.0
2013-12-06 11:30:00,17.35,17.37,17.33,17.33,25900.0,12.8237,12.8385,12.8089,12.8089,25900.0
2013-12-06 12:00:00,17.32,17.36,17.31,17.34,12400.0,12.8015,12.8311,12.7941,12.8163,12400.0
2013-12-06 12:30:00,17.33,17.37,17.33,17.35,13200.0,12.8089,12.8385,12.8089,12.8237,13200.0
2013-12-06 13:00:00,17.35,17.37,17.31,17.31,20100.0,12.8237,12.8385,12.7941,12.7941,20100.0
2013-12-06 13:30:00,17.31,17.34,17.29,17.29,28300.0,12.7941,12.8163,12.7793,12.7793,28300.0
2013-12-06 14:00:00,17.29,17.33,17.27,17.32,34700.0,12.7793,12.8089,12.7645,12.8015,34700.0
2013-12-06 14:30:00,17.32,17.34,17.3,17.32,22800.0,12.8015,12.8163,12.7867,12.8015,22800.0
2013-12-06 15:00:00,17.31,17.35,17.31,17.33,32500.0,12.7941,12.8237,12.7941,12.8089,32500.0
2013-12-06 15:30:00,17.34,17.35,17.26,17.31,110900.0,12.8163,12.8237,12.7571,12.7941,110900.0
2013-12-09 09:30:00,17.33,17.45,17.15,17.16,13500.0,12.8089,12.8976,12.6758,12.6832,13500.0
2013-12-09 10:00:00,17.2,17.23,17.11,17.18,39000.0,12.7128,12.735,12.6463,12.698,39000.0
2013-12-09 10:30:00,17.17,17.2,17.09,17.19,46200.0,12.6906,12.7128,12.6315,12.7054,46200.0
2013-12-09 11:00:00,17.18,17.23,17.17,17.2,17900.0,12.698,12.735,12.6906,12.7128,17900.0
2013-12-09 11:30:00,17.2,17.2,17.16,17.18,15400.0,12.7128,12.7128,12.6832,12.698,15400.0
2013-12-09 12:00:00,17.17,17.19,17.14,17.14,23000.0,12.6906,12.7054,12.6685,12.6685,23000.0
2013-12-09 12:30:00,17.13,17.2,17.12,17.15,28400.0,12.6611,12.7128,12.6537,12.6758,28400.0
2013-12-09 13:00:00,17.15,17.24,17.11,17.18,33700.0,12.6758,12.7424,12.6463,12.698,33700.0
2013-12-09 13:30:00,17.19,17.2,17.16,17.17,35400.0,12.7054,12.7128,12.6832,12.6906,35400.0
2013-12-09 14:00:00,17.18,17.2,17.11,17.13,32900.0,12.698,12.7128,12.6463,12.6611,32900.0
2013-12-09 14:30:00,17.12,17.15,17.1,17.12,47100.0,12.6537,12.6758,12.6389,12.6537,47100.0
2013-12-09 15:00:00,17.11,17.15,17.11,17.14,48100.0,12.6463,12.6758,12.6463,12.6685,48100.0
2013-12-09 15:30:00,17.14,17.26,17.14,17.23,79200.0,12.6685,12.7571,12.6685,12.735,79200.0
2013-12-10 09:30:00,17.2,17.35,17.19,17.27,15000.0,12.7128,12.8237,12.7054,12.7645,15000.0
2013-12-10 10:00:00,17.28,17.3,17.2,17.23,22300.0,12.7719,12.7867,12.7128,12.735,22300.0
2013-12-10 10:30:00,17.23,17.33,17.16,17.17,33700.0,12.735,12.8089,12.6832,12.6906,33700.0
2013-12-10 11:00:00,17.16,17.23,17.08,17.2,57500.0,12.6832,12.735,12.6241,12.7128,57500.0
2013-12-10 11:30:00,17.19,17.19,17.12,17.17,19800.0,12.7054,12.7054,12.6537,12.6906,19800.0
2013-12-10 12:00:00,17.17,17.2,17.14,17.2,24100.0,12.6906,12.7128,12.6685,12.7128,24100.0
2013-12-10 12:30:00,17.2,17.25,17.18,17.21,21400.0,12.7128,12.7498,12.698,12.7202,21400.0
2013-12-10 13:00:00,17.22,17.24,17.17,17.17,17300.0,12.7276,12.7424,12.6906,12.6906,17300.0
2013-12-10 13:30:00,17.17,17.18,17.12,17.16,21800.0,12.6906,12.698,12.6537,12.6832,21800.0
2013-12-10 14:00:00,17.17,17.19,17.15,17.16,19500.0,12.6906,12.7054,12.6758,12.6832,19500.0
2013-12-10 14:30:00,17.17,17.2,17.14,17.2,15300.0,12.6906,12.7128,12.6685,12.7128,15300.0
2013-12-10 15:00:00,17.2,17.24,17.19,17.19,27900.0,12.7128,12.7424,12.7054,12.7054,27900.0
2013-12-10 15:30:00,17.19,17.19,17.11,17.18,146400.0,12.7054,12.7054,12.6463,12.698,146400.0
2013-12-11 09:30:00,17.15,17.28,16.86,16.91,20300.0,12.6758,12.7719,12.4615,12.4985,20300.0
2013-12-11 10:00:00,16.87,17.01,16.87,16.88,17700.0,12.4689,12.5724,12.4689,12.4763,17700.0
2013-12-11 10:30:00,16.88,16.89,16.82,16.88,19800.0,12.4763,12.4837,12.4319,12.4763,19800.0
2013-12-11 11:00:00,16.87,16.92,16.74,16.75,33700.0,12.4689,12.5058,12.3728,12.3802,33700.0
2013-12-11 11:30:00,16.75,16.81,16.72,16.77,40900.0,12.3802,12.4245,12.358,12.395,40900.0
2013-12-11 12:00:00,16.77,16.8,16.67,16.67,130300.0,12.395,12.4172,12.3211,12.3211,130300.0
2013-12-11 12:30:00,16.65,16.78,16.64,16.73,21400.0,12.3063,12.4024,12.2989,12.3654,21400.0
2013-12-11 13:00:00,16.72,16.82,16.72,16.74,52500.0,12.358,12.4319,12.358,12.3728,52500.0
2013-12-11 13:30:00,16.73,16.8,16.71,16.75,22100.0,12.3654,12.4172,12.3506,12.3802,22100.0
2013-12-11 14:00:00,16.75,16.76,16.64,16.69,29200.0,12.3802,12.3876,12.2989,12.3359,29200.0
2013-12-11 14:30:00,16.7,16.7,16.66,16.68,27100.0,12.3432,12.3432,12.3137,12.3285,27100.0
2013-12-11 15:00:00,16.67,16.69,16.64,16.66,35100.0,12.3211,12.3359,12.2989,12.3137,35100.0
2013-12-11 15:30:00,16.66,16.7,16.61,16.64,152000.0,12.3137,12.3432,12.2767,12.2989,152000.0
2013-12-12 09:30:00,16.61,16.72,16.52,16.61,41800.0,12.2767,12.358,12.2102,12.2767,41800.0
2013-12-12 10:00:00,16.59,16.62,16.51,16.52,17300.0,12.2619,12.2841,12.2028,12.2102,17300.0
2013-12-12 10:30:00,16.52,16.61,16.5,16.55,21700.0,12.2102,12.2767,12.1954,12.2324,21700.0
2013-12-12 11:00:00,16.57,16.62,16.55,16.55,21300.0,12.2472,12.2841,12.2324,12.2324,21300.0
2013-12-12 11:30:00,16.56,16.69,16.56,16.66,18300.0,12.2398,12.3359,12.2398,12.3137,18300.0
2013-12-12 12:00:00,16.65,16.68,16.57,16.61,32200.0,12.3063,12.3285,12.2472,12.2767,32200.0
2013-12-12 12:30:00,16.6,16.63,16.58,16.63,78200.0,12.2693,12.2915,12.2545,12.2915,78200.0
2013-12-12 13:00:00,16.63,16.7,16.63,16.69,7600.0,12.2915,12.3432,12.2915,12.3359,7600.0
2013-12-12 13:30:00,16.69,16.71,16.67,16.68,14600.0,12.3359,12.3506,12.3211,12.3285,14600.0
2013-12-12 14:00:00,16.68,16.78,16.68,16.73,26600.0,12.3285,12.4024,12.3285,12.3654,26600.0
2013-12-12 14:30:00,16.73,16.79,16.68,16.76,31800.0,12.3654,12.4098,12.3285,12.3876,31800.0
2013-12-12 15:00:00,16.75,16.8,16.73,16.78,32300.0,12.3802,12.4172,12.3654,12.4024,32300.0
2013-12-12 15:30:00,16.78,16.8,16.64,16.67,127500.0,12.4024,12.4172,12.2989,12.3211,127500.0
2013-12-13 09:30:00,16.68,16.9,16.58,16.61,29200.0,12.3285,12.4911,12.2545,12.2767,29200.0
2013-12-13 10:00:00,16.57,16.62,16.47,16.56,23600.0,12.2472,12.2841,12.1732,12.2398,23600.0
2013-12-13 10:30:00,16.56,16.6,16.52,16.52,22600.0,12.2398,12.2693,12.2102,12.2102,22600.0
2013-12-13 11:00:00,16.51,16.54,16.45,16.45,40900.0,12.2028,12.225,12.1585,12.1585,40900.0
2013-12-13 11:30:00,16.44,16.48,16.38,16.47,33600.0,12.1511,12.1806,12.1067,12.1732,33600.0
2013-12-13 12:00:00,16.47,16.51,16.43,16.49,29700.0,12.1732,12.2028,12.1437,12.188,29700.0
2013-12-13 12:30:00,16.49,16.52,16.47,16.52,19700.0,12.188,12.2102,12.1732,12.2102,19700.0
2013-12-13 13:00:00,16.52,16.58,16.48,16.48,19300.0,12.2102,12.2545,12.1806,12.1806,19300.0
2013-12-13 13:30:00,16.48,16.51,16.47,16.49,34600.0,12.1806,12.2028,12.1732,12.188,34600.0
2013-12-13 14:00:00,16.49,16.51,16.48,16.49,41400.0,12.188,12.2028,12.1806,12.188,41400.0
2013-12-13 14:30:00,16.5,16.57,16.49,16.56,23100.0,12.1954,12.2472,12.188,12.2398,23100.0
2013-12-13 15:00:00,16.57,16.67,16.54,16.66,39700.0,12.2472,12.3211,12.225,12.3137,39700.0
2013-12-13 15:30:00,16.65,16.65,16.52,16.53,97400.0,12.3063,12.3063,12.2102,12.2176,97400.0
2013-12-16 09:30:00,16.64,16.72,16.48,16.64,25700.0,12.2989,12.358,12.1806,12.2989,25700.0
2013-12-16 10:00:00,16.66,16.67,16.5,16.54,104900.0,12.3137,12.3211,12.1954,12.225,104900.0
2013-12-16 10:30:00,16.56,16.6,16.51,16.57,24600.0,12.2398,12.2693,12.2028,12.2472,24600.0
2013-12-16 11:00:00,16.56,16.63,16.54,16.61,17000.0,12.2398,12.2915,12.225,12.2767,17000.0
2013-12-16 11:30:00,16.6,16.64,16.55,16.6,19500.0,12.2693,12.2989,12.2324,12.2693,19500.0
2013-12-16 12:00:00,16.61,16.63,16.57,16.6,12800.0,12.2767,12.2915,12.2472,12.2693,12800.0
2013-12-16 12:30:00,16.59,16.59,16.55,16.57,16500.0,12.2619,12.2619,12.2324,12.2472,16500.0
2013-12-16 13:00:00,16.57,16.59,16.55,16.58,12900.0,12.2472,12.2619,12.2324,12.2545,12900.0
2013-12-16 13:30:00,16.58,16.6,16.53,16.58,28100.0,12.2545,12.2693,12.2176,12.2545,28100.0
2013-12-16 14:00:00,16.59,16.7,16.59,16.67,26000.0,12.2619,12.3432,12.2619,12.3211,26000.0
2013-12-16 14:30:00,16.67,16.71,16.65,16.71,35500.0,12.3211,12.3506,12.3063,12.3506,35500.0
2013-12-16 15:00:00,16.71,16.77,16.69,16.73,41000.0,12.3506,12.395,12.3359,12.3654,41000.0
2013-12-16 15:30:00,16.73,16.77,16.6,16.66,124000.0,12.3654,12.395,12.2693,12.3137,124000.0
2013-12-17 09:30:00,16.71,16.77,16.57,16.77,40800.0,12.3506,12.395,12.2472,12.395,40800.0
2013-12-17 10:00:00,16.76,16.8,16.71,16.72,14200.0,12.3876,12.4172,12.3506,12.358,14200.0
2013-12-17 10:30:00,16.7,16.75,16.61,16.62,24600.0,12.3432,12.3802,12.2767,12.2841,24600.0
2013-12-17 11:00:00,16.62,16.66,16.6,16.64,17800.0,12.2841,12.3137,12.2693,12.2989,17800.0
2013-12-17 11:30:00,16.64,16.72,16.64,16.71,13900.0,12.2989,12.358,12.2989,12.3506,13900.0
2013-12-17 12:00:00,16.72,16.78,16.72,16.76,11000.0,12.358,12.4024,12.358,12.3876,11000.0
2013-12-17 12:30:00,16.77,16.84,16.77,16.83,5600.0,12.395,12.4467,12.395,12.4393,5600.0
2013-12-17 13:00:00,16.84,16.93,16.83,16.86,26400.0,12.4467,12.5132,12.4393,12.4615,26400.0
2013-12-17 13:30:00,16.86,16.89,16.84,16.86,33400.0,12.4615,12.4837,12.4467,12.4615,33400.0
2013-12-17 14:00:00,16.86,17.01,16.85,17.01,65500.0,12.4615,12.5724,12.4541,12.5724,65500.0
2013-12-17 14:30:00,17.01,17.01,16.99,17.01,24200.0,12.5724,12.5724,12.5576,12.5724,24200.0
2013-12-17 15:00:00,17.01,17.04,17.0,17.04,33400.0,12.5724,12.5945,12.565,12.5945,33400.0
2013-12-17 15:30:00,17.04,17.05,16.95,16.96,101400.0,12.5945,12.6019,12.528,12.5354,101400.0
2013-12-18 09:30:00,16.94,16.96,16.85,16.9,30800.0,12.5206,12.5354,12.4541,12.4911,30800.0
2013-12-18 10:00:00,16.91,16.96,16.85,16.85,31600.0,12.4985,12.5354,12.4541,12.4541,31600.0
2013-12-18 10:30:00,16.84,16.94,16.82,16.91,34300.0,12.4467,12.5206,12.4319,12.4985,34300.0
2013-12-18 11:00:00,16.93,16.95,16.85,16.85,20500.0,12.5132,12.528,12.4541,12.4541,20500.0
2013-12-18 11:30:00,16.85,16.85,16.75,16.77,16400.0,12.4541,12.4541,12.3802,12.395,16400.0
2013-12-18 12:00:00,16.76,16.85,16.76,16.84,16000.0,12.3876,12.4541,12.3876,12.4467,16000.0
2013-12-18 12:30:00,16.84,16.88,16.81,16.82,18500.0,12.4467,12.4763,12.4245,12.4319,18500.0
2013-12-18 13:00:00,16.83,16.85,16.78,16.85,20900.0,12.4393,12.4541,12.4024,12.4541,20900.0
2013-12-18 13:30:00,16.84,16.88,16.78,16.8,36400.0,12.4467,12.4763,12.4024,12.4172,36400.0
2013-12-18 14:00:00,16.8,17.14,16.65,17.05,65200.0,12.4172,12.6685,12.3063,12.6019,65200.0
2013-12-18 14:30:00,17.07,17.26,17.04,17.16,47500.0,12.6167,12.7571,12.5945,12.6832,47500.0
2013-12-18 15:00:00,17.15,17.24,17.13,17.17,41300.0,12.6758,12.7424,12.6611,12.6906,41300.0
2013-12-18 15:30:00,17.17,17.3,17.15,17.28,125400.0,12.6906,12.7867,12.6758,12.7719,125400.0
2013-12-19 09:30:00,17.21,17.21,16.98,17.2,29900.0,12.7202,12.7202,12.5502,12.7128,29900.0
2013-12-19 10:00:00,17.2,17.2,17.05,17.09,152100.0,12.7128,12.7128,12.6019,12.6315,152100.0
2013-12-19 10:30:00,17.1,17.13,17.02,17.07,31900.0,12.6389,12.6611,12.5798,12.6167,31900.0
2013-12-19 11:00:00,17.07,17.11,17.06,17.1,50900.0,12.6167,12.6463,12.6093,12.6389,50900.0
2013-12-19 11:30:00,17.1,17.19,17.09,17.19,45500.0,12.6389,12.7054,12.6315,12.7054,45500.0
2013-12-19 12:00:00,17.19,17.32,17.19,17.31,49600.0,12.7054,12.8015,12.7054,12.7941,49600.0
2013-12-19 12:30:00,17.31,17.38,17.29,17.3,159300.0,12.7941,12.8458,12.7793,12.7867,159300.0
2013-12-19 13:00:00,17.3,17.31,17.21,17.24,111300.0,12.7867,12.7941,12.7202,12.7424,111300.0
2013-12-19 13:30:00,17.23,17.28,17.23,17.27,24800.0,12.735,12.7719,12.735,12.7645,24800.0
2013-12-19 14:00:00,17.27,17.28,17.12,17.17,37100.0,12.7645,12.7719,12.6537,12.6906,37100.0
2013-12-19 14:30:00,17.16,17.21,17.15,17.21,33300.0,12.6832,12.7202,12.6758,12.7202,33300.0
2013-12-19 15:00:00,17.2,17.25,17.16,17.16,45600.0,12.7128,12.7498,12.6832,12.6832,45600.0
2013-12-19 15:30:00,17.16,17.36,17.16,17.32,381600.0,12.6832,12.8311,12.6832,12.8015,381600.0
2013-12-20 09:30:00,17.61,17.61,17.22,17.39,206900.0,13.0158,13.0158,12.7276,12.8532,206900.0
2013-12-20 10:00:00,17.39,17.43,17.36,17.43,53100.0,12.8532,12.8828,12.8311,12.8828,53100.0
2013-12-20 10:30:00,17.43,17.45,17.38,17.39,31200.0,12.8828,12.8976,12.8458,12.8532,31200.0
2013-12-20 11:00:00,17.39,17.46,17.39,17.46,24700.0,12.8532,12.905,12.8532,12.905,24700.0
2013-12-20 11:30:00,17.45,17.54,17.45,17.48,39200.0,12.8976,12.9641,12.8976,12.9198,39200.0
2013-12-20 12:00:00,17.49,17.5,17.36,17.36,33800.0,12.9271,12.9345,12.8311,12.8311,33800.0
2013-12-20 12:30:00,17.37,17.42,17.34,17.4,49000.0,12.8385,12.8754,12.8163,12.8606,49000.0
2013-12-20 13:00:00,17.39,17.42,17.36,17.38,59600.0,12.8532,12.8754,12.8311,12.8458,59600.0
2013-12-20 13:30:00,17.37,17.39,17.32,17.37,49000.0,12.8385,12.8532,12.8015,12.8385,49000.0
2013-12-20 14:00:00,17.37,17.42,17.34,17.36,49000.0,12.8385,12.8754,12.8163,12.8311,49000.0
2013-12-20 14:30:00,17.36,17.37,17.29,17.29,32500.0,12.8311,12.8385,12.7793,12.7793,32500.0
2013-12-20 15:00:00,17.3,17.37,17.29,17.36,33800.0,12.7867,12.8385,12.7793,12.8311,33800.0
2013-12-20 15:30:00,17.37,17.47,17.37,17.44,101800.0,12.8385,12.9124,12.8385,12.8902,101800.0
2013-12-23 09:30:00,17.5,17.68,17.45,17.52,32600.0,12.9345,13.0676,12.8976,12.9493,32600.0
2013-12-23 10:00:00,17.5,17.65,17.48,17.65,38600.0,12.9345,13.0454,12.9198,13.0454,38600.0
2013-12-23 10:30:00,17.65,17.66,17.57,17.57,31200.0,13.0454,13.0528,12.9863,12.9863,31200.0
2013-12-23 11:00:00,17.57,17.57,17.5,17.51,28800.0,12.9863,12.9863,12.9345,12.9419,28800.0
2013-12-23 11:30:00,17.52,17.63,17.52,17.56,30100.0,12.9493,13.0306,12.9493,12.9789,30100.0
2013-12-23 12:00:00,17.56,17.56,17.52,17.53,21900.0,12.9789,12.9789,12.9493,12.9567,21900.0
2013-12-23 12:30:00,17.54,17.54,17.51,17.51,12600.0,12.9641,12.9641,12.9419,12.9419,12600.0
2013-12-23 13:00:00,17.5,17.52,17.44,17.47,24200.0,12.9345,12.9493,12.8902,12.9124,24200.0
2013-12-23 13:30:00,17.47,17.51,17.39,17.41,24900.0,12.9124,12.9419,12.8532,12.868,24900.0
2013-12-23 14:00:00,17.41,17.47,17.39,17.41,22600.0,12.868,12.9124,12.8532,12.868,22600.0
2013-12-23 14:30:00,17.4,17.42,17.38,17.41,17600.0,12.8606,12.8754,12.8458,12.868,17600.0
2013-12-23 15:00:00,17.41,17.45,17.39,17.45,26700.0,12.868,12.8976,12.8532,12.8976,26700.0
2013-12-23 15:30:00,17.45,17.47,17.4,17.4,61700.0,12.8976,12.9124,12.8606,12.8606,61700.0
2013-12-24 09:30:00,17.34,17.55,17.34,17.44,23100.0,12.8163,12.9715,12.8163,12.8902,23100.0
2013-12-24 10:00:00,17.43,17.5,17.4,17.47,16000.0,12.8828,12.9345,12.8606,12.9124,16000.0
2013-12-24 10:30:00,17.46,17.48,17.38,17.42,14000.0,12.905,12.9198,12.8458,12.8754,14000.0
2013-12-24 11:00:00,17.42,17.47,17.36,17.43,26600.0,12.8754,12.9124,12.8311,12.8828,26600.0
2013-12-24 11:30:00,17.43,17.46,17.41,17.45,22700.0,12.8828,12.905,12.868,12.8976,22700.0
2013-12-24 12:00:00,17.45,17.46,17.38,17.4,14500.0,12.8976,12.905,12.8458,12.8606,14500.0
2013-12-24 12:30:00,17.41,17.45,17.39,17.43,68300.0,12.868,12.8976,12.8532,12.8828,68300.0
2013-12-26 09:30:00,17.48,17.71,17.39,17.58,17300.0,12.9198,13.0898,12.8532,12.9937,17300.0
2013-12-26 10:00:00,17.54,17.64,17.5,17.54,12100.0,12.9641,13.038,12.9345,12.9641,12100.0
2013-12-26 10:30:00,17.55,17.55,17.45,17.48,15400.0,12.9715,12.9715,12.8976,12.9198,15400.0
2013-12-26 11:00:00,17.5,17.53,17.47,17.53,9400.0,12.9345,12.9567,12.9124,12.9567,9400.0
2013-12-26 11:30:00,17.53,17.56,17.49,17.5,14400.0,12.9567,12.9789,12.9271,12.9345,14400.0
2013-12-26 12:00:00,17.5,17.5,17.39,17.4,24100.0,12.9345,12.9345,12.8532,12.8606,24100.0
2013-12-26 12:30:00,17.41,17.48,17.41,17.45,10700.0,12.868,12.9198,12.868,12.8976,10700.0
2013-12-26 13:00:00,17.46,17.46,17.42,17.42,30200.0,12.905,12.905,12.8754,12.8754,30200.0
2013-12-26 13:30:00,17.42,17.44,17.39,17.4,23100.0,12.8754,12.8902,12.8532,12.8606,23100.0
2013-12-26 14:00:00,17.4,17.45,17.39,17.45,21200.0,12.8606,12.8976,12.8532,12.8976,21200.0
2013-12-26 14:30:00,17.45,17.48,17.39,17.47,72200.0,12.8976,12.9198,12.8532,12.9124,72200.0
2013-12-26 15:00:00,17.47,17.49,17.44,17.44,47400.0,12.9124,12.9271,12.8902,12.8902,47400.0
2013-12-26 15:30:00,17.44,17.45,17.35,17.39,129600.0,12.8902,12.8976,12.8237,12.8532,129600.0
2013-12-27 09:30:00,17.38,17.38,17.1,17.21,16800.0,12.9089,12.9089,12.7009,12.7826,16800.0
2013-12-27 10:00:00,17.23,17.23,17.06,17.1,31000.0,12.7975,12.7975,12.6712,12.7009,31000.0
2013-12-27 10:30:00,17.1,17.11,16.99,17.02,51500.0,12.7009,12.7083,12.6192,12.6415,51500.0
2013-12-27 11:00:00,17.03,17.14,17.02,17.11,17900.0,12.6489,12.7306,12.6415,12.7083,17900.0
2013-12-27 11:30:00,17.12,17.14,17.07,17.11,24600.0,12.7158,12.7306,12.6786,12.7083,24600.0
2013-12-27 12:00:00,17.12,17.16,17.09,17.15,10200.0,12.7158,12.7455,12.6935,12.7381,10200.0
2013-12-27 12:30:00,17.14,17.15,17.11,17.12,7400.0,12.7306,12.7381,12.7083,12.7158,7400.0
2013-12-27 13:00:00,17.12,17.17,17.12,17.13,13900.0,12.7158,12.7529,12.7158,12.7232,13900.0
2013-12-27 13:30:00,17.12,17.17,17.12,17.17,8900.0,12.7158,12.7529,12.7158,12.7529,8900.0
2013-12-27 14:00:00,17.17,17.25,17.17,17.24,8500.0,12.7529,12.8123,12.7529,12.8049,8500.0
2013-12-27 14:30:00,17.25,17.26,17.2,17.24,9600.0,12.8123,12.8198,12.7752,12.8049,9600.0
2013-12-27 15:00:00,17.23,17.26,17.22,17.25,19400.0,12.7975,12.8198,12.79,12.8123,19400.0
2013-12-27 15:30:00,17.24,17.33,17.24,17.33,73600.0,12.8049,12.8717,12.8049,12.8717,73600.0
2013-12-30 09:30:00,17.36,17.44,17.26,17.34,10800.0,12.894,12.9534,12.8198,12.8792,10800.0
2013-12-30 10:00:00,17.35,17.4,17.34,17.34,11500.0,12.8866,12.9237,12.8792,12.8792,11500.0
2013-12-30 10:30:00,17.35,17.41,17.35,17.37,10400.0,12.8866,12.9312,12.8866,12.9015,10400.0
2013-12-30 11:00:00,17.39,17.41,17.36,17.4,16900.0,12.9163,12.9312,12.894,12.9237,16900.0
2013-12-30 11:30:00,17.38,17.49,17.37,17.48,23800.0,12.9089,12.9906,12.9015,12.9832,23800.0
2013-12-30 12:00:00,17.47,17.5,17.45,17.46,13200.0,12.9757,12.998,12.9609,12.9683,13200.0
2013-12-30 12:30:00,17.46,17.47,17.43,17.46,15200.0,12.9683,12.9757,12.946,12.9683,15200.0
2013-12-30 13:00:00,17.46,17.55,17.46,17.55,23500.0,12.9683,13.0352,12.9683,13.0352,23500.0
2013-12-30 13:30:00,17.55,17.63,17.55,17.56,46000.0,13.0352,13.0946,13.0352,13.0426,46000.0
2013-12-30 14:00:00,17.55,17.61,17.55,17.58,58900.0,13.0352,13.0797,13.0352,13.0574,58900.0
2013-12-30 14:30:00,17.57,17.58,17.5,17.5,54800.0,13.05,13.0574,12.998,12.998,54800.0
2013-12-30 15:00:00,17.49,17.54,17.44,17.46,32400.0,12.9906,13.0277,12.9534,12.9683,32400.0
2013-12-30 15:30:00,17.46,17.49,17.41,17.48,150000.0,12.9683,12.9906,12.9312,12.9832,150000.0
2013-12-31 09:30:00,17.48,17.57,17.42,17.45,10700.0,12.9832,13.05,12.9386,12.9609,10700.0
2013-12-31 10:00:00,17.48,17.53,17.48,17.51,13400.0,12.9832,13.0203,12.9832,13.0054,13400.0
2013-12-31 10:30:00,17.51,17.51,17.46,17.5,13500.0,13.0054,13.0054,12.9683,12.998,13500.0
2013-12-31 11:00:00,17.49,17.55,17.49,17.54,20900.0,12.9906,13.0352,12.9906,13.0277,20900.0
2013-12-31 11:30:00,17.54,17.57,17.53,17.56,30100.0,13.0277,13.05,13.0203,13.0426,30100.0
2013-12-31 12:00:00,17.56,17.6,17.47,17.47,36800.0,13.0426,13.0723,12.9757,12.9757,36800.0
2013-12-31 12:30:00,17.47,17.52,17.46,17.51,29300.0,12.9757,13.0129,12.9683,13.0054,29300.0
2013-12-31 13:00:00,17.51,17.56,17.51,17.56,21600.0,13.0054,13.0426,13.0054,13.0426,21600.0
2013-12-31 13:30:00,17.56,17.61,17.54,17.58,40700.0,13.0426,13.0797,13.0277,13.0574,40700.0
2013-12-31 14:00:00,17.58,17.59,17.52,17.53,28500.0,13.0574,13.0649,13.0129,13.0203,28500.0
2013-12-31 14:30:00,17.52,17.53,17.47,17.48,35500.0,13.0129,13.0203,12.9757,12.9832,35500.0
2013-12-31 15:00:00,17.48,17.52,17.46,17.48,57800.0,12.9832,13.0129,12.9683,12.9832,57800.0
2013-12-31 15:30:00,17.49,17.51,17.37,17.43,278900.0,12.9906,13.0054,12.9015,12.946,278900.0
2014-01-02 09:30:00,17.35,17.39,17.18,17.34,56400.0,12.8866,12.9163,12.7603,12.8792,56400.0
2014-01-02 10:00:00,17.32,17.47,17.32,17.32,20800.0,12.8643,12.9757,12.8643,12.8643,20800.0
2014-01-02 10:30:00,17.34,17.43,17.34,17.41,11400.0,12.8792,12.946,12.8792,12.9312,11400.0
2014-01-02 11:00:00,17.4,17.41,17.33,17.38,18800.0,12.9237,12.9312,12.8717,12.9089,18800.0
2014-01-02 11:30:00,17.38,17.38,17.24,17.26,23200.0,12.9089,12.9089,12.8049,12.8198,23200.0
2014-01-02 12:00:00,17.26,17.26,17.19,17.21,30900.0,12.8198,12.8198,12.7678,12.7826,30900.0
2014-01-02 12:30:00,17.21,17.23,17.09,17.14,51800.0,12.7826,12.7975,12.6935,12.7306,51800.0
2014-01-02 13:00:00,17.13,17.15,17.03,17.04,28800.0,12.7232,12.7381,12.6489,12.6564,28800.0
2014-01-02 13:30:00,17.04,17.1,17.0,17.07,49100.0,12.6564,12.7009,12.6266,12.6786,49100.0
2014-01-02 14:00:00,17.07,17.22,17.07,17.12,42600.0,12.6786,12.79,12.6786,12.7158,42600.0
2014-01-02 14:30:00,17.12,17.16,17.07,17.1,45800.0,12.7158,12.7455,12.6786,12.7009,45800.0
2014-01-02 15:00:00,17.11,17.22,17.1,17.19,64700.0,12.7083,12.79,12.7009,12.7678,64700.0
2014-01-02 15:30:00,17.19,17.35,17.19,17.34,142700.0,12.7678,12.8866,12.7678,12.8792,142700.0
2014-01-03 09:30:00,17.33,17.49,17.2,17.45,26800.0,12.8717,12.9906,12.7752,12.9609,26800.0
2014-01-03 10:00:00,17.45,17.55,17.4,17.5,20200.0,12.9609,13.0352,12.9237,12.998,20200.0
2014-01-03 10:30:00,17.53,17.58,17.47,17.53,15000.0,13.0203,13.0574,12.9757,13.0203,15000.0
2014-01-03 11:00:00,17.52,17.55,17.45,17.47,8300.0,13.0129,13.0352,12.9609,12.9757,8300.0
2014-01-03 11:30:00,17.48,17.49,17.4,17.46,28300.0,12.9832,12.9906,12.9237,12.9683,28300.0
2014-01-03 12:00:00,17.45,17.49,17.43,17.45,17900.0,12.9609,12.9906,12.946,12.9609,17900.0
2014-01-03 12:30:00,17.47,17.5,17.46,17.48,13800.0,12.9757,12.998,12.9683,12.9832,13800.0
2014-01-03 13:00:00,17.48,17.48,17.43,17.47,11700.0,12.9832,12.9832,12.946,12.9757,11700.0
2014-01-03 13:30:00,17.47,17.5,17.45,17.48,10000.0,12.9757,12.998,12.9609,12.9832,10000.0
2014-01-03 14:00:00,17.48,17.5,17.46,17.48,18100.0,12.9832,12.998,12.9683,12.9832,18100.0
2014-01-03 14:30:00,17.47,17.51,17.46,17.48,17100.0,12.9757,13.0054,12.9683,12.9832,17100.0
2014-01-03 15:00:00,17.48,17.53,17.47,17.52,45900.0,12.9832,13.0203,12.9757,13.0129,45900.0
2014-01-03 15:30:00,17.53,17.55,17.48,17.5,93400.0,13.0203,13.0352,12.9832,12.998,93400.0
2014-01-06 09:30:00,17.53,17.56,17.45,17.55,29200.0,13.0203,13.0426,12.9609,13.0352,29200.0
2014-01-06 10:00:00,17.54,17.55,17.48,17.51,23800.0,13.0277,13.0352,12.9832,13.0054,23800.0
2014-01-06 10:30:00,17.52,17.54,17.46,17.48,23800.0,13.0129,13.0277,12.9683,12.9832,23800.0
2014-01-06 11:00:00,17.47,17.5,17.42,17.45,61500.0,12.9757,12.998,12.9386,12.9609,61500.0
2014-01-06 11:30:00,17.44,17.48,17.44,17.48,23600.0,12.9534,12.9832,12.9534,12.9832,23600.0
2014-01-06 12:00:00,17.47,17.49,17.46,17.47,12900.0,12.9757,12.9906,12.9683,12.9757,12900.0
2014-01-06 12:30:00,17.47,17.55,17.44,17.5,36200.0,12.9757,13.0352,12.9534,12.998,36200.0
2014-01-06 13:00:00,17.52,17.59,17.5,17.54,80000.0,13.0129,13.0649,12.998,13.0277,80000.0
2014-01-06 13:30:00,17.54,17.61,17.51,17.61,94000.0,13.0277,13.0797,13.0054,13.0797,94000.0
2014-01-06 14:00:00,17.6,17.6,17.49,17.5,69300.0,13.0723,13.0723,12.9906,12.998,69300.0
2014-01-06 14:30:00,17.5,17.54,17.48,17.53,76300.0,12.998,13.0277,12.9832,13.0203,76300.0
2014-01-06 15:00:00,17.53,17.54,17.46,17.48,66500.0,13.0203,13.0277,12.9683,12.9832,66500.0
2014-01-06 15:30:00,17.48,17.49,17.45,17.47,94600.0,12.9832,12.9906,12.9609,12.9757,94600.0
2014-01-07 09:30:00,17.49,17.51,17.32,17.5,30100.0,12.9906,13.0054,12.8643,12.998,30100.0
2014-01-07 10:00:00,17.49,17.56,17.43,17.48,31300.0,12.9906,13.0426,12.946,12.9832,31300.0
2014-01-07 10:30:00,17.48,17.51,17.47,17.5,14600.0,12.9832,13.0054,12.9757,12.998,14600.0
2014-01-07 11:00:00,17.51,17.51,17.44,17.44,17700.0,13.0054,13.0054,12.9534,12.9534,17700.0
2014-01-07 11:30:00,17.44,17.49,17.42,17.42,26200.0,12.9534,12.9906,12.9386,12.9386,26200.0
2014-01-07 12:00:00,17.42,17.42,17.37,17.37,13100.0,12.9386,12.9386,12.9015,12.9015,13100.0
2014-01-07 12:30:00,17.38,17.38,17.34,17.34,19200.0,12.9089,12.9089,12.8792,12.8792,19200.0
2014-01-07 13:00:00,17.34,17.35,17.31,17.31,20300.0,12.8792,12.8866,12.8569,12.8569,20300.0
2014-01-07 13:30:00,17.31,17.31,17.21,17.23,31200.0,12.8569,12.8569,12.7826,12.7975,31200.0
2014-01-07 14:00:00,17.23,17.26,17.21,17.25,31100.0,12.7975,12.8198,12.7826,12.8123,31100.0
2014-01-07 14:30:00,17.25,17.25,17.17,17.18,53700.0,12.8123,12.8123,12.7529,12.7603,53700.0
2014-01-07 15:00:00,17.18,17.2,17.13,17.14,37000.0,12.7603,12.7752,12.7232,12.7306,37000.0
2014-01-07 15:30:00,17.13,17.16,17.06,17.07,122000.0,12.7232,12.7455,12.6712,12.6786,122000.0
2014-01-08 09:30:00,17.02,17.17,16.81,17.0,39300.0,12.6415,12.7529,12.4855,12.6266,39300.0
2014-01-08 10:00:00,16.97,17.06,16.92,17.04,18400.0,12.6044,12.6712,12.5672,12.6564,18400.0
2014-01-08 10:30:00,17.04,17.1,17.02,17.06,28900.0,12.6564,12.7009,12.6415,12.6712,28900.0
2014-01-08 11:00:00,17.05,17.06,16.94,16.95,27000.0,12.6638,12.6712,12.5821,12.5895,27000.0
2014-01-08 11:30:00,16.95,16.96,16.88,16.91,36400.0,12.5895,12.5969,12.5375,12.5598,36400.0
2014-01-08 12:00:00,16.91,16.93,16.85,16.93,15000.0,12.5598,12.5746,12.5152,12.5746,15000.0
2014-01-08 12:30:00,16.92,16.92,16.78,16.82,37300.0,12.5672,12.5672,12.4632,12.4929,37300.0
2014-01-08 13:00:00,16.84,16.84,16.78,16.79,39200.0,12.5078,12.5078,12.4632,12.4707,39200.0
2014-01-08 13:30:00,16.79,16.79,16.72,16.74,56500.0,12.4707,12.4707,12.4187,12.4335,56500.0
2014-01-08 14:00:00,16.74,16.75,16.66,16.7,75800.0,12.4335,12.441,12.3741,12.4038,75800.0
2014-01-08 14:30:00,16.7,16.74,16.65,16.68,39700.0,12.4038,12.4335,12.3667,12.389,39700.0
2014-01-08 15:00:00,16.69,16.71,16.63,16.66,84900.0,12.3964,12.4112,12.3518,12.3741,84900.0
2014-01-08 15:30:00,16.66,16.83,16.66,16.82,254300.0,12.3741,12.5004,12.3741,12.4929,254300.0
2014-01-09 09:30:00,16.93,16.93,16.71,16.71,43500.0,12.5746,12.5746,12.4112,12.4112,43500.0
2014-01-09 10:00:00,16.71,16.76,16.65,16.7,53600.0,12.4112,12.4484,12.3667,12.4038,53600.0
2014-01-09 10:30:00,16.7,16.71,16.65,16.71,41400.0,12.4038,12.4112,12.3667,12.4112,41400.0
2014-01-09 11:00:00,16.71,16.84,16.67,16.81,31100.0,12.4112,12.5078,12.3815,12.4855,31100.0
2014-01-09 11:30:00,16.81,16.9,16.79,16.81,177300.0,12.4855,12.5524,12.4707,12.4855,177300.0
2014-01-09 12:00:00,16.82,16.85,16.82,16.84,6800.0,12.4929,12.5152,12.4929,12.5078,6800.0
2014-01-09 12:30:00,16.84,16.87,16.83,16.86,75100.0,12.5078,12.5301,12.5004,12.5227,75100.0
2014-01-09 13:00:00,16.86,16.9,16.84,16.85,46400.0,12.5227,12.5524,12.5078,12.5152,46400.0
2014-01-09 13:30:00,16.85,16.85,16.81,16.85,42200.0,12.5152,12.5152,12.4855,12.5152,42200.0
2014-01-09 14:00:00,16.84,16.84,16.72,16.75,55800.0,12.5078,12.5078,12.4187,12.441,55800.0
2014-01-09 14:30:00,16.75,16.83,16.73,16.79,22900.0,12.441,12.5004,12.4261,12.4707,22900.0
2014-01-09 15:00:00,16.79,16.86,16.78,16.83,37300.0,12.4707,12.5227,12.4632,12.5004,37300.0
2014-01-09 15:30:00,16.83,16.9,16.81,16.9,66900.0,12.5004,12.5524,12.4855,12.5524,66900.0
2014-01-10 09:30:00,16.94,17.07,16.67,16.85,37300.0,12.5821,12.6786,12.3815,12.5152,37300.0
2014-01-10 10:00:00,16.85,16.98,16.8,16.97,69700.0,12.5152,12.6118,12.4781,12.6044,69700.0
2014-01-10 10:30:00,16.97,17.01,16.93,16.98,43500.0,12.6044,12.6341,12.5746,12.6118,43500.0
2014-01-10 11:00:00,16.98,16.99,16.95,16.98,35800.0,12.6118,12.6192,12.5895,12.6118,35800.0
2014-01-10 11:30:00,16.98,16.99,16.94,16.95,30000.0,12.6118,12.6192,12.5821,12.5895,30000.0
2014-01-10 12:00:00,16.94,16.99,16.94,16.99,29800.0,12.5821,12.6192,12.5821,12.6192,29800.0
2014-01-10 12:30:00,16.98,17.01,16.97,16.98,106200.0,12.6118,12.6341,12.6044,12.6118,106200.0
2014-01-10 13:00:00,16.97,17.01,16.97,16.97,110100.0,12.6044,12.6341,12.6044,12.6044,110100.0
2014-01-10 13:30:00,16.97,16.98,16.84,16.86,31500.0,12.6044,12.6118,12.5078,12.5227,31500.0
2014-01-10 14:00:00,16.86,16.9,16.77,16.77,30700.0,12.5227,12.5524,12.4558,12.4558,30700.0
2014-01-10 14:30:00,16.77,16.8,16.73,16.74,45900.0,12.4558,12.4781,12.4261,12.4335,45900.0
2014-01-10 15:00:00,16.74,16.84,16.72,16.84,73400.0,12.4335,12.5078,12.4187,12.5078,73400.0
2014-01-10 15:30:00,16.84,16.99,16.83,16.97,348700.0,12.5078,12.6192,12.5004,12.6044,348700.0
2014-01-13 09:30:00,16.92,16.98,16.78,16.81,26300.0,12.5672,12.6118,12.4632,12.4855,26300.0
2014-01-13 10:00:00,16.79,16.95,16.79,16.89,45500.0,12.4707,12.5895,12.4707,12.5449,45500.0
2014-01-13 10:30:00,16.89,16.93,16.85,16.86,38500.0,12.5449,12.5746,12.5152,12.5227,38500.0
2014-01-13 11:00:00,16.85,16.88,16.82,16.87,16000.0,12.5152,12.5375,12.4929,12.5301,16000.0
2014-01-13 11:30:00,16.87,16.91,16.84,16.84,16400.0,12.5301,12.5598,12.5078,12.5078,16400.0
2014-01-13 12:00:00,16.83,16.85,16.77,16.81,15900.0,12.5004,12.5152,12.4558,12.4855,15900.0
2014-01-13 12:30:00,16.8,16.83,16.75,16.75,20500.0,12.4781,12.5004,12.441,12.441,20500.0
2014-01-13 13:00:00,16.74,16.75,16.7,16.71,42500.0,12.4335,12.441,12.4038,12.4112,42500.0
2014-01-13 13:30:00,16.72,16.78,16.69,16.78,38800.0,12.4187,12.4632,12.3964,12.4632,38800.0
2014-01-13 14:00:00,16.78,16.79,16.75,16.76,43800.0,12.4632,12.4707,12.441,12.4484,43800.0
2014-01-13 14:30:00,16.76,16.78,16.74,16.77,44600.0,12.4484,12.4632,12.4335,12.4558,44600.0
2014-01-13 15:00:00,16.76,16.76,16.7,16.7,106300.0,12.4484,12.4484,12.4038,12.4038,106300.0
2014-01-13 15:30:00,16.7,16.71,16.59,16.6,215200.0,12.4038,12.4112,12.3221,12.3295,215200.0
2014-01-14 09:30:00,16.63,16.7,16.51,16.63,107400.0,12.3518,12.4038,12.2627,12.3518,107400.0
2014-01-14 10:00:00,16.64,16.7,16.6,16.68,47300.0,12.3593,12.4038,12.3295,12.389,47300.0
2014-01-14 10:30:00,16.67,16.82,16.67,16.8,34700.0,12.3815,12.4929,12.3815,12.4781,34700.0
2014-01-14 11:00:00,16.81,16.85,16.74,16.75,37400.0,12.4855,12.5152,12.4335,12.441,37400.0
2014-01-14 11:30:00,16.76,16.78,16.68,16.7,107200.0,12.4484,12.4632,12.389,12.4038,107200.0
2014-01-14 12:00:00,16.71,16.75,16.7,16.73,28800.0,12.4112,12.441,12.4038,12.4261,28800.0
2014-01-14 12:30:00,16.73,16.75,16.7,16.74,40100.0,12.4261,12.441,12.4038,12.4335,40100.0
2014-01-14 13:00:00,16.74,16.79,16.73,16.77,52000.0,12.4335,12.4707,12.4261,12.4558,52000.0
2014-01-14 13:30:00,16.77,16.77,16.71,16.74,41300.0,12.4558,12.4558,12.4112,12.4335,41300.0
2014-01-14 14:00:00,16.75,16.77,16.69,16.77,32100.0,12.441,12.4558,12.3964,12.4558,32100.0
2014-01-14 14:30:00,16.78,16.78,16.73,16.76,54900.0,12.4632,12.4632,12.4261,12.4484,54900.0
2014-01-14 15:00:00,16.76,16.77,16.68,16.68,48300.0,12.4484,12.4558,12.389,12.389,48300.0
2014-01-14 15:30:00,16.68,16.7,16.63,16.69,121000.0,12.389,12.4038,12.3518,12.3964,121000.0
2014-01-15 09:30:00,16.66,16.89,16.54,16.83,24400.0,12.3741,12.5449,12.285,12.5004,24400.0
2014-01-15 10:00:00,16.83,16.96,16.83,16.91,30300.0,12.5004,12.5969,12.5004,12.5598,30300.0
2014-01-15 10:30:00,16.9,16.96,16.88,16.95,41000.0,12.5524,12.5969,12.5375,12.5895,41000.0
2014-01-15 11:00:00,16.94,17.0,16.93,16.97,14500.0,12.5821,12.6266,12.5746,12.6044,14500.0
2014-01-15 11:30:00,16.98,17.04,16.95,16.96,82700.0,12.6118,12.6564,12.5895,12.5969,82700.0
2014-01-15 12:00:00,16.97,17.05,16.97,17.04,9700.0,12.6044,12.6638,12.6044,12.6564,9700.0
2014-01-15 12:30:00,17.03,17.04,16.99,17.03,12100.0,12.6489,12.6564,12.6192,12.6489,12100.0
2014-01-15 13:00:00,17.03,17.1,17.01,17.09,27900.0,12.6489,12.7009,12.6341,12.6935,27900.0
2014-01-15 13:30:00,17.09,17.09,17.02,17.03,28800.0,12.6935,12.6935,12.6415,12.6489,28800.0
2014-01-15 14:00:00,17.03,17.09,17.0,17.04,19600.0,12.6489,12.6935,12.6266,12.6564,19600.0
2014-01-15 14:30:00,17.05,17.07,17.02,17.05,17300.0,12.6638,12.6786,12.6415,12.6638,17300.0
2014-01-15 15:00:00,17.05,17.05,16.96,16.99,38800.0,12.6638,12.6638,12.5969,12.6192,38800.0
2014-01-15 15:30:00,17.0,17.01,16.96,17.0,85400.0,12.6266,12.6341,12.5969,12.6266,85400.0
2014-01-16 09:30:00,16.98,17.1,16.92,17.1,40800.0,12.6118,12.7009,12.5672,12.7009,40800.0
2014-01-16 10:00:00,17.06,17.08,16.98,17.02,11000.0,12.6712,12.6861,12.6118,12.6415,11000.0
2014-01-16 10:30:00,17.01,17.06,16.98,17.06,48000.0,12.6341,12.6712,12.6118,12.6712,48000.0
2014-01-16 11:00:00,17.05,17.07,17.02,17.07,28600.0,12.6638,12.6786,12.6415,12.6786,28600.0
2014-01-16 11:30:00,17.07,17.1,17.05,17.08,8000.0,12.6786,12.7009,12.6638,12.6861,8000.0
2014-01-16 12:00:00,17.08,17.11,17.07,17.1,7800.0,12.6861,12.7083,12.6786,12.7009,7800.0
2014-01-16 12:30:00,17.1,17.13,17.1,17.12,8100.0,12.7009,12.7232,12.7009,12.7158,8100.0
2014-01-16 13:00:00,17.11,17.16,17.1,17.16,34400.0,12.7083,12.7455,12.7009,12.7455,34400.0
2014-01-16 13:30:00,17.15,17.23,17.14,17.22,55900.0,12.7381,12.7975,12.7306,12.79,55900.0
2014-01-16 14:00:00,17.22,17.32,17.21,17.32,46100.0,12.79,12.8643,12.7826,12.8643,46100.0
2014-01-16 14:30:00,17.31,17.38,17.28,17.37,72200.0,12.8569,12.9089,12.8346,12.9015,72200.0
2014-01-16 15:00:00,17.36,17.43,17.36,17.41,59400.0,12.894,12.946,12.894,12.9312,59400.0
2014-01-16 15:30:00,17.42,17.43,17.22,17.23,237400.0,12.9386,12.946,12.79,12.7975,237400.0
2014-01-17 09:30:00,17.19,17.23,17.12,17.19,27600.0,12.7678,12.7975,12.7158,12.7678,27600.0
2014-01-17 10:00:00,17.16,17.21,17.15,17.16,22300.0,12.7455,12.7826,12.7381,12.7455,22300.0
2014-01-17 10:30:00,17.16,17.22,17.15,17.18,21600.0,12.7455,12.79,12.7381,12.7603,21600.0
2014-01-17 11:00:00,17.18,17.2,17.13,17.14,24300.0,12.7603,12.7752,12.7232,12.7306,24300.0
2014-01-17 11:30:00,17.15,17.16,17.12,17.16,33600.0,12.7381,12.7455,12.7158,12.7455,33600.0
2014-01-17 12:00:00,17.16,17.29,17.14,17.29,35500.0,12.7455,12.842,12.7306,12.842,35500.0
2014-01-17 12:30:00,17.29,17.35,17.26,17.26,33000.0,12.842,12.8866,12.8198,12.8198,33000.0
2014-01-17 13:00:00,17.26,17.32,17.24,17.29,27700.0,12.8198,12.8643,12.8049,12.842,27700.0
2014-01-17 13:30:00,17.29,17.32,17.26,17.31,30700.0,12.842,12.8643,12.8198,12.8569,30700.0
2014-01-17 14:00:00,17.31,17.34,17.3,17.33,31400.0,12.8569,12.8792,12.8495,12.8717,31400.0
2014-01-17 14:30:00,17.33,17.33,17.28,17.28,35300.0,12.8717,12.8717,12.8346,12.8346,35300.0
2014-01-17 15:00:00,17.28,17.32,17.27,17.29,33500.0,12.8346,12.8643,12.8272,12.842,33500.0
2014-01-17 15:30:00,17.29,17.29,17.22,17.22,89000.0,12.842,12.842,12.79,12.79,89000.0
2014-01-21 09:30:00,17.29,17.36,17.19,17.36,26100.0,12.842,12.894,12.7678,12.894,26100.0
2014-01-21 10:00:00,17.36,17.39,17.25,17.26,64300.0,12.894,12.9163,12.8123,12.8198,64300.0
2014-01-21 10:30:00,17.26,17.32,17.22,17.26,14300.0,12.8198,12.8643,12.79,12.8198,14300.0
2014-01-21 11:00:00,17.26,17.27,17.15,17.21,64700.0,12.8198,12.8272,12.7381,12.7826,64700.0
2014-01-21 11:30:00,17.21,17.24,17.19,17.22,41600.0,12.7826,12.8049,12.7678,12.79,41600.0
2014-01-21 12:00:00,17.21,17.23,17.16,17.22,34500.0,12.7826,12.7975,12.7455,12.79,34500.0
2014-01-21 12:30:00,17.22,17.26,17.22,17.26,8600.0,12.79,12.8198,12.79,12.8198,8600.0
2014-01-21 13:00:00,17.26,17.28,17.23,17.26,28700.0,12.8198,12.8346,12.7975,12.8198,28700.0
2014-01-21 13:30:00,17.25,17.3,17.24,17.25,8100.0,12.8123,12.8495,12.8049,12.8123,8100.0
2014-01-21 14:00:00,17.24,17.25,17.21,17.23,9200.0,12.8049,12.8123,12.7826,12.7975,9200.0
2014-01-21 14:30:00,17.24,17.3,17.23,17.29,22200.0,12.8049,12.8495,12.7975,12.842,22200.0
2014-01-21 15:00:00,17.29,17.35,17.28,17.33,19500.0,12.842,12.8866,12.8346,12.8717,19500.0
2014-01-21 15:30:00,17.32,17.4,17.32,17.39,62200.0,12.8643,12.9237,12.8643,12.9163,62200.0
2014-01-22 09:30:00,17.46,17.68,17.45,17.54,20200.0,12.9683,13.1317,12.9609,13.0277,20200.0
2014-01-22 10:00:00,17.54,17.66,17.54,17.66,20000.0,13.0277,13.1169,13.0277,13.1169,20000.0
2014-01-22 10:30:00,17.65,17.65,17.53,17.53,8300.0,13.1094,13.1094,13.0203,13.0203,8300.0
2014-01-22 11:00:00,17.54,17.64,17.51,17.64,15400.0,13.0277,13.102,13.0054,13.102,15400.0
2014-01-22 11:30:00,17.63,17.64,17.58,17.59,14500.0,13.0946,13.102,13.0574,13.0649,14500.0
2014-01-22 12:00:00,17.6,17.66,17.58,17.63,12400.0,13.0723,13.1169,13.0574,13.0946,12400.0
2014-01-22 12:30:00,17.63,17.66,17.59,17.6,9400.0,13.0946,13.1169,13.0649,13.0723,9400.0
2014-01-22 13:00:00,17.61,17.64,17.58,17.64,11300.0,13.0797,13.102,13.0574,13.102,11300.0
2014-01-22 13:30:00,17.63,17.65,17.58,17.65,23500.0,13.0946,13.1094,13.0574,13.1094,23500.0
2014-01-22 14:00:00,17.66,17.66,17.56,17.56,27300.0,13.1169,13.1169,13.0426,13.0426,27300.0
2014-01-22 14:30:00,17.56,17.61,17.55,17.6,236900.0,13.0426,13.0797,13.0352,13.0723,236900.0
2014-01-22 15:00:00,17.59,17.6,17.54,17.54,214100.0,13.0649,13.0723,13.0277,13.0277,214100.0
2014-01-22 15:30:00,17.55,17.56,17.5,17.54,77800.0,13.0352,13.0426,12.998,13.0277,77800.0
2014-01-23 09:30:00,17.49,17.53,17.35,17.37,7900.0,12.9906,13.0203,12.8866,12.9015,7900.0
2014-01-23 10:00:00,17.36,17.38,17.29,17.33,14200.0,12.894,12.9089,12.842,12.8717,14200.0
2014-01-23 10:30:00,17.37,17.38,17.33,17.38,8400.0,12.9015,12.9089,12.8717,12.9089,8400.0
2014-01-23 11:00:00,17.35,17.36,17.24,17.27,36000.0,12.8866,12.894,12.8049,12.8272,36000.0
2014-01-23 11:30:00,17.26,17.28,17.18,17.28,82200.0,12.8198,12.8346,12.7603,12.8346,82200.0
2014-01-23 12:00:00,17.28,17.3,17.26,17.28,19500.0,12.8346,12.8495,12.8198,12.8346,19500.0
2014-01-23 12:30:00,17.28,17.28,17.24,17.24,23200.0,12.8346,12.8346,12.8049,12.8049,23200.0
2014-01-23 13:00:00,17.25,17.26,17.19,17.2,73800.0,12.8123,12.8198,12.7678,12.7752,73800.0
2014-01-23 13:30:00,17.19,17.21,17.14,17.14,46000.0,12.7678,12.7826,12.7306,12.7306,46000.0
2014-01-23 14:00:00,17.15,17.18,17.14,17.16,41800.0,12.7381,12.7603,12.7306,12.7455,41800.0
2014-01-23 14:30:00,17.15,17.26,17.15,17.26,41400.0,12.7381,12.8198,12.7381,12.8198,41400.0
2014-01-23 15:00:00,17.26,17.26,17.2,17.2,127500.0,12.8198,12.8198,12.7752,12.7752,127500.0
2014-01-23 15:30:00,17.2,17.27,17.2,17.22,179100.0,12.7752,12.8272,12.7752,12.79,179100.0
2014-01-24 09:30:00,17.1,17.21,17.01,17.1,20200.0,12.7009,12.7826,12.6341,12.7009,20200.0
2014-01-24 10:00:00,17.09,17.15,17.06,17.08,13500.0,12.6935,12.7381,12.6712,12.6861,13500.0
2014-01-24 10:30:00,17.07,17.07,16.92,16.95,32900.0,12.6786,12.6786,12.5672,12.5895,32900.0
2014-01-24 11:00:00,16.97,17.06,16.95,17.02,102400.0,12.6044,12.6712,12.5895,12.6415,102400.0
2014-01-24 11:30:00,17.03,17.04,16.96,17.04,131300.0,12.6489,12.6564,12.5969,12.6564,131300.0
2014-01-24 12:00:00,17.04,17.06,16.95,16.95,8300.0,12.6564,12.6712,12.5895,12.5895,8300.0
2014-01-24 12:30:00,16.96,16.96,16.9,16.92,20500.0,12.5969,12.5969,12.5524,12.5672,20500.0
2014-01-24 13:00:00,16.91,16.92,16.86,16.89,11900.0,12.5598,12.5672,12.5227,12.5449,11900.0
2014-01-24 13:30:00,16.9,16.9,16.87,16.87,6700.0,12.5524,12.5524,12.5301,12.5301,6700.0
2014-01-24 14:00:00,16.88,16.88,16.82,16.85,14100.0,12.5375,12.5375,12.4929,12.5152,14100.0
2014-01-24 14:30:00,16.85,16.85,16.8,16.82,13900.0,12.5152,12.5152,12.4781,12.4929,13900.0
2014-01-24 15:00:00,16.81,16.85,16.81,16.84,13300.0,12.4855,12.5152,12.4855,12.5078,13300.0
2014-01-24 15:30:00,16.85,17.01,16.85,17.0,216900.0,12.5152,12.6341,12.5152,12.6266,216900.0
2014-01-27 09:30:00,16.99,17.02,16.84,16.88,67000.0,12.6192,12.6415,12.5078,12.5375,67000.0
2014-01-27 10:00:00,16.86,16.91,16.68,16.7,232500.0,12.5227,12.5598,12.389,12.4038,232500.0
2014-01-27 10:30:00,16.71,16.78,16.68,16.74,127000.0,12.4112,12.4632,12.389,12.4335,127000.0
2014-01-27 11:00:00,16.74,16.8,16.68,16.72,37000.0,12.4335,12.4781,12.389,12.4187,37000.0
2014-01-27 11:30:00,16.71,16.73,16.58,16.6,19800.0,12.4112,12.4261,12.3147,12.3295,19800.0
2014-01-27 12:00:00,16.59,16.65,16.53,16.6,32100.0,12.3221,12.3667,12.2776,12.3295,32100.0
2014-01-27 12:30:00,16.6,16.62,16.52,16.53,11700.0,12.3295,12.3444,12.2701,12.2776,11700.0
2014-01-27 13:00:00,16.53,16.61,16.52,16.58,11000.0,12.2776,12.337,12.2701,12.3147,11000.0
2014-01-27 13:30:00,16.6,16.64,16.58,16.61,14700.0,12.3295,12.3593,12.3147,12.337,14700.0
2014-01-27 14:00:00,16.61,16.72,16.61,16.68,22600.0,12.337,12.4187,12.337,12.389,22600.0
2014-01-27 14:30:00,16.69,16.87,16.68,16.86,98100.0,12.3964,12.5301,12.389,12.5227,98100.0
2014-01-27 15:00:00,16.85,16.85,16.77,16.77,137200.0,12.5152,12.5152,12.4558,12.4558,137200.0
2014-01-27 15:30:00,16.78,16.8,16.71,16.72,104500.0,12.4632,12.4781,12.4112,12.4187,104500.0
2014-01-28 09:30:00,16.74,16.79,16.67,16.76,19200.0,12.4335,12.4707,12.3815,12.4484,19200.0
2014-01-28 10:00:00,16.75,16.79,16.69,16.74,29800.0,12.441,12.4707,12.3964,12.4335,29800.0
2014-01-28 10:30:00,16.72,16.77,16.71,16.74,32400.0,12.4187,12.4558,12.4112,12.4335,32400.0
2014-01-28 11:00:00,16.75,16.77,16.69,16.74,24400.0,12.441,12.4558,12.3964,12.4335,24400.0
2014-01-28 11:30:00,16.75,16.75,16.63,16.69,38400.0,12.441,12.441,12.3518,12.3964,38400.0
2014-01-28 12:00:00,16.69,16.73,16.67,16.67,28800.0,12.3964,12.4261,12.3815,12.3815,28800.0
2014-01-28 12:30:00,16.69,16.7,16.63,16.67,31500.0,12.3964,12.4038,12.3518,12.3815,31500.0
2014-01-28 13:00:00,16.67,16.7,16.66,16.69,11200.0,12.3815,12.4038,12.3741,12.3964,11200.0
2014-01-28 13:30:00,16.69,16.71,16.64,16.66,42300.0,12.3964,12.4112,12.3593,12.3741,42300.0
2014-01-28 14:00:00,16.66,16.69,16.63,16.68,90900.0,12.3741,12.3964,12.3518,12.389,90900.0
2014-01-28 14:30:00,16.68,16.71,16.67,16.7,56800.0,12.389,12.4112,12.3815,12.4038,56800.0
2014-01-28 15:00:00,16.7,16.71,16.68,16.7,68000.0,12.4038,12.4112,12.389,12.4038,68000.0
2014-01-28 15:30:00,16.7,16.72,16.63,16.66,125500.0,12.4038,12.4187,12.3518,12.3741,125500.0
2014-01-29 09:30:00,16.47,16.53,16.41,16.41,22300.0,12.233,12.2776,12.1884,12.1884,22300.0
2014-01-29 10:00:00,16.43,16.44,16.33,16.33,18100.0,12.2033,12.2107,12.129,12.129,18100.0
2014-01-29 10:30:00,16.33,16.44,16.33,16.41,29700.0,12.129,12.2107,12.129,12.1884,29700.0
2014-01-29 11:00:00,16.42,16.42,16.37,16.39,27800.0,12.1959,12.1959,12.1587,12.1736,27800.0
2014-01-29 11:30:00,16.39,16.44,16.38,16.44,34200.0,12.1736,12.2107,12.1661,12.2107,34200.0
2014-01-29 12:00:00,16.44,16.46,16.38,16.39,27200.0,12.2107,12.2256,12.1661,12.1736,27200.0
2014-01-29 12:30:00,16.39,16.39,16.3,16.37,19500.0,12.1736,12.1736,12.1067,12.1587,19500.0
2014-01-29 13:00:00,16.36,16.36,16.31,16.33,27800.0,12.1513,12.1513,12.1141,12.129,27800.0
2014-01-29 13:30:00,16.33,16.4,16.3,16.36,47800.0,12.129,12.181,12.1067,12.1513,47800.0
2014-01-29 14:00:00,16.37,16.45,16.3,16.44,44500.0,12.1587,12.2181,12.1067,12.2107,44500.0
2014-01-29 14:30:00,16.46,16.51,16.39,16.39,94700.0,12.2256,12.2627,12.1736,12.1736,94700.0
2014-01-29 15:00:00,16.39,16.39,16.29,16.34,46200.0,12.1736,12.1736,12.0993,12.1364,46200.0
2014-01-29 15:30:00,16.33,16.43,16.31,16.41,105000.0,12.129,12.2033,12.1141,12.1884,105000.0
2014-01-30 09:30:00,16.47,16.85,16.47,16.78,464600.0,12.233,12.5152,12.233,12.4632,464600.0
2014-01-30 10:00:00,16.8,16.96,16.76,16.85,45600.0,12.4781,12.5969,12.4484,12.5152,45600.0
2014-01-30 10:30:00,16.85,16.88,16.8,16.81,111200.0,12.5152,12.5375,12.4781,12.4855,111200.0
2014-01-30 11:00:00,16.81,16.85,16.8,16.84,24400.0,12.4855,12.5152,12.4781,12.5078,24400.0
2014-01-30 11:30:00,16.84,16.87,16.82,16.82,87000.0,12.5078,12.5301,12.4929,12.4929,87000.0
2014-01-30 12:00:00,16.83,16.86,16.81,16.82,20200.0,12.5004,12.5227,12.4855,12.4929,20200.0
2014-01-30 12:30:00,16.82,16.89,16.82,16.89,24000.0,12.4929,12.5449,12.4929,12.5449,24000.0
2014-01-30 13:00:00,16.88,16.89,16.86,16.88,18800.0,12.5375,12.5449,12.5227,12.5375,18800.0
2014-01-30 13:30:00,16.88,16.89,16.86,16.87,19400.0,12.5375,12.5449,12.5227,12.5301,19400.0
2014-01-30 14:00:00,16.88,16.91,16.79,16.91,30900.0,12.5375,12.5598,12.4707,12.5598,30900.0
2014-01-30 14:30:00,16.92,16.94,16.88,16.9,59800.0,12.5672,12.5821,12.5375,12.5524,59800.0
2014-01-30 15:00:00,16.9,16.93,16.89,16.91,79000.0,12.5524,12.5746,12.5449,12.5598,79000.0
2014-01-30 15:30:00,16.91,16.94,16.87,16.88,227600.0,12.5598,12.5821,12.5301,12.5375,227600.0
2014-01-31 09:30:00,16.63,16.9,16.59,16.8,44200.0,12.3518,12.5524,12.3221,12.4781,44200.0
2014-01-31 10:00:00,16.78,17.02,16.78,16.92,55200.0,12.4632,12.6415,12.4632,12.5672,55200.0
2014-01-31 10:30:00,16.92,16.94,16.88,16.92,26000.0,12.5672,12.5821,12.5375,12.5672,26000.0
2014-01-31 11:00:00,16.92,16.97,16.9,16.96,78000.0,12.5672,12.6044,12.5524,12.5969,78000.0
2014-01-31 11:30:00,16.96,16.99,16.93,16.94,91300.0,12.5969,12.6192,12.5746,12.5821,91300.0
2014-01-31 12:00:00,16.94,16.98,16.93,16.95,59700.0,12.5821,12.6118,12.5746,12.5895,59700.0
2014-01-31 12:30:00,16.95,17.01,16.91,16.99,71700.0,12.5895,12.6341,12.5598,12.6192,71700.0
2014-01-31 13:00:00,17.0,17.05,16.96,17.05,106200.0,12.6266,12.6638,12.5969,12.6638,106200.0
2014-01-31 13:30:00,17.05,17.22,17.02,17.22,70100.0,12.6638,12.79,12.6415,12.79,70100.0
2014-01-31 14:00:00,17.22,17.26,17.1,17.25,1271600.0,12.79,12.8198,12.7009,12.8123,1271600.0
2014-01-31 14:30:00,17.26,17.29,17.13,17.13,113900.0,12.8198,12.842,12.7232,12.7232,113900.0
2014-01-31 15:00:00,17.12,17.15,17.09,17.14,184000.0,12.7158,12.7381,12.6935,12.7306,184000.0
2014-01-31 15:30:00,17.15,17.16,17.02,17.15,438600.0,12.7381,12.7455,12.6415,12.7381,438600.0
2014-02-03 09:30:00,17.16,17.16,16.81,17.0,38400.0,12.7455,12.7455,12.4855,12.6266,38400.0
2014-02-03 10:00:00,16.96,16.97,16.8,16.89,27700.0,12.5969,12.6044,12.4781,12.5449,27700.0
2014-02-03 10:30:00,16.9,16.91,16.81,16.81,10800.0,12.5524,12.5598,12.4855,12.4855,10800.0
2014-02-03 11:00:00,16.8,16.95,16.7,16.71,78300.0,12.4781,12.5895,12.4038,12.4112,78300.0
2014-02-03 11:30:00,16.71,16.75,16.68,16.71,96000.0,12.4112,12.441,12.389,12.4112,96000.0
2014-02-03 12:00:00,16.72,16.8,16.67,16.79,59200.0,12.4187,12.4781,12.3815,12.4707,59200.0
2014-02-03 12:30:00,16.8,16.82,16.73,16.73,40600.0,12.4781,12.4929,12.4261,12.4261,40600.0
2014-02-03 13:00:00,16.75,16.76,16.67,16.71,68700.0,12.441,12.4484,12.3815,12.4112,68700.0
2014-02-03 13:30:00,16.7,16.74,16.67,16.71,74100.0,12.4038,12.4335,12.3815,12.4112,74100.0
2014-02-03 14:00:00,16.71,16.76,16.67,16.76,51300.0,12.4112,12.4484,12.3815,12.4484,51300.0
2014-02-03 14:30:00,16.75,16.76,16.68,16.69,65600.0,12.441,12.4484,12.389,12.3964,65600.0
2014-02-03 15:00:00,16.68,16.75,16.68,16.75,100200.0,12.389,12.441,12.389,12.441,100200.0
2014-02-03 15:30:00,16.75,16.77,16.67,16.69,178600.0,12.441,12.4558,12.3815,12.3964,178600.0
2014-02-04 09:30:00,16.74,16.99,16.64,16.95,18700.0,12.4335,12.6192,12.3593,12.5895,18700.0
2014-02-04 10:00:00,16.95,16.96,16.85,16.87,22200.0,12.5895,12.5969,12.5152,12.5301,22200.0
2014-02-04 10:30:00,16.89,16.96,16.89,16.91,254100.0,12.5449,12.5969,12.5449,12.5598,254100.0
2014-02-04 11:00:00,16.92,17.02,16.92,16.98,27600.0,12.5672,12.6415,12.5672,12.6118,27600.0
2014-02-04 11:30:00,17.0,17.1,16.96,17.1,16500.0,12.6266,12.7009,12.5969,12.7009,16500.0
2014-02-04 12:00:00,17.13,17.16,17.08,17.15,37400.0,12.7232,12.7455,12.6861,12.7381,37400.0
2014-02-04 12:30:00,17.15,17.16,17.12,17.15,20200.0,12.7381,12.7455,12.7158,12.7381,20200.0
2014-02-04 13:00:00,17.15,17.16,17.09,17.11,73300.0,12.7381,12.7455,12.6935,12.7083,73300.0
2014-02-04 13:30:00,17.1,17.13,17.06,17.06,17400.0,12.7009,12.7232,12.6712,12.6712,17400.0
2014-02-04 14:00:00,17.06,17.1,17.03,17.08,26100.0,12.6712,12.7009,12.6489,12.6861,26100.0
2014-02-04 14:30:00,17.09,17.13,17.08,17.12,28700.0,12.6935,12.7232,12.6861,12.7158,28700.0
2014-02-04 15:00:00,17.12,17.13,17.05,17.07,48000.0,12.7158,12.7232,12.6638,12.6786,48000.0
2014-02-04 15:30:00,17.07,17.15,17.07,17.15,153900.0,12.6786,12.7381,12.6786,12.7381,153900.0
2014-02-05 09:30:00,17.09,17.09,16.83,16.97,24700.0,12.6935,12.6935,12.5004,12.6044,24700.0
2014-02-05 10:00:00,16.98,17.05,16.92,16.93,16800.0,12.6118,12.6638,12.5672,12.5746,16800.0
2014-02-05 10:30:00,16.95,16.98,16.87,16.95,16800.0,12.5895,12.6118,12.5301,12.5895,16800.0
2014-02-05 11:00:00,16.92,16.99,16.87,16.99,26500.0,12.5672,12.6192,12.5301,12.6192,26500.0
2014-02-05 11:30:00,17.01,17.05,16.99,17.05,14400.0,12.6341,12.6638,12.6192,12.6638,14400.0
2014-02-05 12:00:00,17.05,17.05,17.01,17.01,10300.0,12.6638,12.6638,12.6341,12.6341,10300.0
2014-02-05 12:30:00,17.01,17.02,16.98,17.02,12200.0,12.6341,12.6415,12.6118,12.6415,12200.0
2014-02-05 13:00:00,17.02,17.05,16.99,17.0,12800.0,12.6415,12.6638,12.6192,12.6266,12800.0
2014-02-05 13:30:00,17.0,17.04,16.98,16.99,51600.0,12.6266,12.6564,12.6118,12.6192,51600.0
2014-02-05 14:00:00,16.99,17.02,16.97,17.0,44900.0,12.6192,12.6415,12.6044,12.6266,44900.0
2014-02-05 14:30:00,17.0,17.0,16.94,16.97,55400.0,12.6266,12.6266,12.5821,12.6044,55400.0
2014-02-05 15:00:00,16.97,17.01,16.96,17.0,37200.0,12.6044,12.6341,12.5969,12.6266,37200.0
2014-02-05 15:30:00,17.0,17.06,17.0,17.03,78200.0,12.6266,12.6712,12.6266,12.6489,78200.0
2014-02-06 09:30:00,17.08,17.21,17.07,17.21,4900.0,12.6861,12.7826,12.6786,12.7826,4900.0
2014-02-06 10:00:00,17.25,17.25,17.14,17.15,9300.0,12.8123,12.8123,12.7306,12.7381,9300.0
2014-02-06 10:30:00,17.16,17.2,17.15,17.19,6300.0,12.7455,12.7752,12.7381,12.7678,6300.0
2014-02-06 11:00:00,17.2,17.22,17.19,17.2,6600.0,12.7752,12.79,12.7678,12.7752,6600.0
2014-02-06 11:30:00,17.19,17.23,17.16,17.18,6800.0,12.7678,12.7975,12.7455,12.7603,6800.0
2014-02-06 12:00:00,17.2,17.22,17.17,17.2,12000.0,12.7752,12.79,12.7529,12.7752,12000.0
2014-02-06 12:30:00,17.19,17.21,17.18,17.2,7800.0,12.7678,12.7826,12.7603,12.7752,7800.0
2014-02-06 13:00:00,17.2,17.2,17.16,17.18,22300.0,12.7752,12.7752,12.7455,12.7603,22300.0
2014-02-06 13:30:00,17.18,17.21,17.17,17.21,23000.0,12.7603,12.7826,12.7529,12.7826,23000.0
2014-02-06 14:00:00,17.18,17.33,17.18,17.31,43300.0,12.7603,12.8717,12.7603,12.8569,43300.0
2014-02-06 14:30:00,17.33,17.33,17.24,17.28,10300.0,12.8717,12.8717,12.8049,12.8346,10300.0
2014-02-06 15:00:00,17.28,17.28,17.23,17.24,17300.0,12.8346,12.8346,12.7975,12.8049,17300.0
2014-02-06 15:30:00,17.23,17.27,17.19,17.22,85700.0,12.7975,12.8272,12.7678,12.79,85700.0
2014-02-07 09:30:00,17.28,17.55,17.28,17.5,70400.0,12.8346,13.0352,12.8346,12.998,70400.0
2014-02-07 10:00:00,17.52,17.53,17.38,17.38,34300.0,13.0129,13.0203,12.9089,12.9089,34300.0
2014-02-07 10:30:00,17.37,17.47,17.34,17.43,19200.0,12.9015,12.9757,12.8792,12.946,19200.0
2014-02-07 11:00:00,17.44,17.48,17.42,17.45,17300.0,12.9534,12.9832,12.9386,12.9609,17300.0
2014-02-07 11:30:00,17.44,17.49,17.42,17.43,8300.0,12.9534,12.9906,12.9386,12.946,8300.0
2014-02-07 12:00:00,17.43,17.46,17.38,17.45,23700.0,12.946,12.9683,12.9089,12.9609,23700.0
2014-02-07 12:30:00,17.45,17.46,17.44,17.45,20900.0,12.9609,12.9683,12.9534,12.9609,20900.0
2014-02-07 13:00:00,17.46,17.47,17.44,17.47,16600.0,12.9683,12.9757,12.9534,12.9757,16600.0
2014-02-07 13:30:00,17.46,17.5,17.45,17.47,23700.0,12.9683,12.998,12.9609,12.9757,23700.0
2014-02-07 14:00:00,17.48,17.48,17.44,17.45,21600.0,12.9832,12.9832,12.9534,12.9609,21600.0
2014-02-07 14:30:00,17.46,17.49,17.44,17.45,26500.0,12.9683,12.9906,12.9534,12.9609,26500.0
2014-02-07 15:00:00,17.46,17.47,17.43,17.43,27400.0,12.9683,12.9757,12.946,12.946,27400.0
2014-02-07 15:30:00,17.44,17.48,17.38,17.47,125600.0,12.9534,12.9832,12.9089,12.9757,125600.0
2014-02-10 09:30:00,17.48,17.53,17.27,17.45,23300.0,12.9832,13.0203,12.8272,12.9609,23300.0
2014-02-10 10:00:00,17.47,17.56,17.46,17.56,17700.0,12.9757,13.0426,12.9683,13.0426,17700.0
2014-02-10 10:30:00,17.55,17.57,17.48,17.52,7400.0,13.0352,13.05,12.9832,13.0129,7400.0
2014-02-10 11:00:00,17.55,17.62,17.47,17.61,40200.0,13.0352,13.0871,12.9757,13.0797,40200.0
2014-02-10 11:30:00,17.62,17.72,17.59,17.72,29400.0,13.0871,13.1614,13.0649,13.1614,29400.0
2014-02-10 12:00:00,17.72,17.76,17.72,17.74,18400.0,13.1614,13.1911,13.1614,13.1763,18400.0
2014-02-10 12:30:00,17.75,17.76,17.7,17.74,10800.0,13.1837,13.1911,13.1466,13.1763,10800.0
2014-02-10 13:00:00,17.74,17.75,17.7,17.75,14800.0,13.1763,13.1837,13.1466,13.1837,14800.0
2014-02-10 13:30:00,17.75,17.78,17.73,17.75,17900.0,13.1837,13.206,13.1688,13.1837,17900.0
2014-02-10 14:00:00,17.75,17.82,17.75,17.79,39800.0,13.1837,13.2357,13.1837,13.2134,39800.0
2014-02-10 14:30:00,17.79,17.82,17.79,17.81,36000.0,13.2134,13.2357,13.2134,13.2283,36000.0
2014-02-10 15:00:00,17.81,17.84,17.79,17.81,28300.0,13.2283,13.2505,13.2134,13.2283,28300.0
2014-02-10 15:30:00,17.81,17.81,17.76,17.79,90800.0,13.2283,13.2283,13.1911,13.2134,90800.0
2014-02-11 09:30:00,17.82,17.85,17.72,17.82,26500.0,13.2357,13.258,13.1614,13.2357,26500.0
2014-02-11 10:00:00,17.83,17.91,17.8,17.88,51600.0,13.2431,13.3025,13.2208,13.2803,51600.0
2014-02-11 10:30:00,17.88,17.95,17.8,17.86,42900.0,13.2803,13.3322,13.2208,13.2654,42900.0
2014-02-11 11:00:00,17.87,17.92,17.79,17.87,49200.0,13.2728,13.31,13.2134,13.2728,49200.0
2014-02-11 11:30:00,17.88,17.94,17.86,17.87,65600.0,13.2803,13.3248,13.2654,13.2728,65600.0
2014-02-11 12:00:00,17.88,17.91,17.88,17.89,62700.0,13.2803,13.3025,13.2803,13.2877,62700.0
2014-02-11 12:30:00,17.89,17.93,17.87,17.92,48200.0,13.2877,13.3174,13.2728,13.31,48200.0
2014-02-11 13:00:00,17.92,18.08,17.91,18.07,30900.0,13.31,13.4288,13.3025,13.4214,30900.0
2014-02-11 13:30:00,18.08,18.08,18.0,18.0,61100.0,13.4288,13.4288,13.3694,13.3694,61100.0
2014-02-11 14:00:00,18.0,18.07,18.0,18.07,26900.0,13.3694,13.4214,13.3694,13.4214,26900.0
2014-02-11 14:30:00,18.07,18.08,18.04,18.05,66700.0,13.4214,13.4288,13.3991,13.4065,66700.0
2014-02-11 15:00:00,18.05,18.09,18.02,18.04,101400.0,13.4065,13.4362,13.3842,13.3991,101400.0
2014-02-11 15:30:00,18.03,18.04,17.93,17.97,138200.0,13.3917,13.3991,13.3174,13.3471,138200.0
2014-02-12 09:30:00,17.96,18.01,17.89,17.93,25800.0,13.3397,13.3768,13.2877,13.3174,25800.0
2014-02-12 10:00:00,17.93,17.95,17.83,17.86,22100.0,13.3174,13.3322,13.2431,13.2654,22100.0
2014-02-12 10:30:00,17.86,17.87,17.79,17.87,19700.0,13.2654,13.2728,13.2134,13.2728,19700.0
2014-02-12 11:00:00,17.87,17.88,17.76,17.76,27900.0,13.2728,13.2803,13.1911,13.1911,27900.0
2014-02-12 11:30:00,17.76,17.77,17.69,17.71,26700.0,13.1911,13.1986,13.1391,13.154,26700.0
2014-02-12 12:00:00,17.7,17.79,17.7,17.77,32600.0,13.1466,13.2134,13.1466,13.1986,32600.0
2014-02-12 12:30:00,17.78,17.8,17.76,17.78,13400.0,13.206,13.2208,13.1911,13.206,13400.0
2014-02-12 13:00:00,17.79,17.83,17.77,17.83,21900.0,13.2134,13.2431,13.1986,13.2431,21900.0
2014-02-12 13:30:00,17.84,17.9,17.84,17.89,10500.0,13.2505,13.2951,13.2505,13.2877,10500.0
2014-02-12 14:00:00,17.88,17.91,17.86,17.86,21200.0,13.2803,13.3025,13.2654,13.2654,21200.0
2014-02-12 14:30:00,17.86,17.86,17.78,17.82,17000.0,13.2654,13.2654,13.206,13.2357,17000.0
2014-02-12 15:00:00,17.82,17.84,17.8,17.8,22600.0,13.2357,13.2505,13.2208,13.2208,22600.0
2014-02-12 15:30:00,17.8,17.87,17.78,17.87,96100.0,13.2208,13.2728,13.206,13.2728,96100.0
2014-02-13 09:30:00,17.74,17.94,17.73,17.9,15800.0,13.1763,13.3248,13.1688,13.2951,15800.0
2014-02-13 10:00:00,17.9,17.99,17.88,17.93,15500.0,13.2951,13.362,13.2803,13.3174,15500.0
2014-02-13 10:30:00,17.93,17.94,17.88,17.93,13700.0,13.3174,13.3248,13.2803,13.3174,13700.0
2014-02-13 11:00:00,17.93,17.97,17.9,17.96,17300.0,13.3174,13.3471,13.2951,13.3397,17300.0
2014-02-13 11:30:00,17.98,17.99,17.95,17.97,12100.0,13.3545,13.362,13.3322,13.3471,12100.0
2014-02-13 12:00:00,17.98,17.98,17.94,17.97,10200.0,13.3545,13.3545,13.3248,13.3471,10200.0
2014-02-13 12:30:00,17.98,17.98,17.94,17.95,11800.0,13.3545,13.3545,13.3248,13.3322,11800.0
2014-02-13 13:00:00,17.95,18.04,17.95,18.04,23100.0,13.3322,13.3991,13.3322,13.3991,23100.0
2014-02-13 13:30:00,18.02,18.07,18.01,18.07,24400.0,13.3842,13.4214,13.3768,13.4214,24400.0
2014-02-13 14:00:00,18.07,18.14,18.03,18.03,27100.0,13.4214,13.4734,13.3917,13.3917,27100.0
2014-02-13 14:30:00,18.02,18.13,18.01,18.11,33300.0,13.3842,13.4659,13.3768,13.4511,33300.0
2014-02-13 15:00:00,18.11,18.13,18.02,18.05,28400.0,13.4511,13.4659,13.3842,13.4065,28400.0
2014-02-13 15:30:00,18.05,18.08,18.04,18.07,93700.0,13.4065,13.4288,13.3991,13.4214,93700.0
2014-02-14 09:30:00,18.07,18.14,17.86,18.03,28600.0,13.4214,13.4734,13.2654,13.3917,28600.0
2014-02-14 10:00:00,18.01,18.03,17.92,17.96,11000.0,13.3768,13.3917,13.31,13.3397,11000.0
2014-02-14 10:30:00,17.96,17.98,17.91,17.93,10600.0,13.3397,13.3545,13.3025,13.3174,10600.0
2014-02-14 11:00:00,17.92,17.94,17.9,17.91,5800.0,13.31,13.3248,13.2951,13.3025,5800.0
2014-02-14 11:30:00,17.91,17.93,17.88,17.92,15200.0,13.3025,13.3174,13.2803,13.31,15200.0
2014-02-14 12:00:00,17.92,17.99,17.89,17.97,17300.0,13.31,13.362,13.2877,13.3471,17300.0
2014-02-14 12:30:00,17.98,18.01,17.95,18.0,14200.0,13.3545,13.3768,13.3322,13.3694,14200.0
2014-02-14 13:00:00,18.01,18.1,18.0,18.08,20700.0,13.3768,13.4437,13.3694,13.4288,20700.0
2014-02-14 13:30:00,18.06,18.07,18.03,18.03,5800.0,13.4139,13.4214,13.3917,13.3917,5800.0
2014-02-14 14:00:00,18.03,18.04,17.98,17.98,8600.0,13.3917,13.3991,13.3545,13.3545,8600.0
2014-02-14 14:30:00,17.98,18.02,17.97,17.98,10500.0,13.3545,13.3842,13.3471,13.3545,10500.0
2014-02-14 15:00:00,17.98,18.01,17.95,17.99,39600.0,13.3545,13.3768,13.3322,13.362,39600.0
2014-02-14 15:30:00,18.0,18.0,17.95,18.0,86700.0,13.3694,13.3694,13.3322,13.3694,86700.0
2014-02-18 09:30:00,18.0,18.09,17.95,18.01,11400.0,13.3694,13.4362,13.3322,13.3768,11400.0
2014-02-18 10:00:00,18.0,18.01,17.92,17.92,18700.0,13.3694,13.3768,13.31,13.31,18700.0
2014-02-18 10:30:00,17.93,18.01,17.86,18.01,8800.0,13.3174,13.3768,13.2654,13.3768,8800.0
2014-02-18 11:00:00,18.02,18.15,17.99,18.1,15200.0,13.3842,13.4808,13.362,13.4437,15200.0
2014-02-18 11:30:00,18.1,18.15,18.07,18.09,10000.0,13.4437,13.4808,13.4214,13.4362,10000.0
2014-02-18 12:00:00,18.08,18.12,18.07,18.11,8700.0,13.4288,13.4585,13.4214,13.4511,8700.0
2014-02-18 12:30:00,18.11,18.13,18.08,18.09,9600.0,13.4511,13.4659,13.4288,13.4362,9600.0
2014-02-18 13:00:00,18.09,18.12,18.08,18.09,7400.0,13.4362,13.4585,13.4288,13.4362,7400.0
2014-02-18 13:30:00,18.09,18.13,18.08,18.12,17800.0,13.4362,13.4659,13.4288,13.4585,17800.0
2014-02-18 14:00:00,18.12,18.13,18.1,18.11,10000.0,13.4585,13.4659,13.4437,13.4511,10000.0
2014-02-18 14:30:00,18.1,18.13,18.09,18.1,10400.0,13.4437,13.4659,13.4362,13.4437,10400.0
2014-02-18 15:00:00,18.11,18.17,18.09,18.16,23600.0,13.4511,13.4957,13.4362,13.4882,23600.0
2014-02-18 15:30:00,18.17,18.21,18.15,18.21,87800.0,13.4957,13.5254,13.4808,13.5254,87800.0
2014-02-19 09:30:00,18.16,18.28,18.0,18.23,14200.0,13.4882,13.5774,13.3694,13.5402,14200.0
2014-02-19 10:00:00,18.23,18.3,18.2,18.3,11700.0,13.5402,13.5922,13.5179,13.5922,11700.0
2014-02-19 10:30:00,18.3,18.3,18.19,18.23,35100.0,13.5922,13.5922,13.5105,13.5402,35100.0
2014-02-19 11:00:00,18.23,18.36,18.23,18.34,41100.0,13.5402,13.6368,13.5402,13.6219,41100.0
2014-02-19 11:30:00,18.35,18.45,18.32,18.37,42200.0,13.6293,13.7036,13.6071,13.6442,42200.0
2014-02-19 12:00:00,18.36,18.43,18.35,18.41,35300.0,13.6368,13.6888,13.6293,13.6739,35300.0
2014-02-19 12:30:00,18.41,18.45,18.37,18.37,31300.0,13.6739,13.7036,13.6442,13.6442,31300.0
2014-02-19 13:00:00,18.37,18.48,18.36,18.47,23400.0,13.6442,13.7259,13.6368,13.7185,23400.0
2014-02-19 13:30:00,18.48,18.48,18.45,18.46,25800.0,13.7259,13.7259,13.7036,13.711,25800.0
2014-02-19 14:00:00,18.45,18.47,18.35,18.37,22500.0,13.7036,13.7185,13.6293,13.6442,22500.0
2014-02-19 14:30:00,18.38,18.42,18.3,18.36,20800.0,13.6516,13.6813,13.5922,13.6368,20800.0
2014-02-19 15:00:00,18.36,18.37,18.27,18.29,47800.0,13.6368,13.6442,13.5699,13.5848,47800.0
2014-02-19 15:30:00,18.29,18.29,18.24,18.24,88700.0,13.5848,13.5848,13.5476,13.5476,88700.0
2014-02-20 09:30:00,18.27,18.34,18.24,18.31,13000.0,13.5699,13.6219,13.5476,13.5996,13000.0
2014-02-20 10:00:00,18.28,18.34,18.22,18.31,24100.0,13.5774,13.6219,13.5328,13.5996,24100.0
2014-02-20 10:30:00,18.33,18.37,18.32,18.35,30100.0,13.6145,13.6442,13.6071,13.6293,30100.0
2014-02-20 11:00:00,18.35,18.37,18.32,18.33,30600.0,13.6293,13.6442,13.6071,13.6145,30600.0
2014-02-20 11:30:00,18.34,18.37,18.33,18.34,21600.0,13.6219,13.6442,13.6145,13.6219,21600.0
2014-02-20 12:00:00,18.34,18.39,18.33,18.39,24700.0,13.6219,13.6591,13.6145,13.6591,24700.0
2014-02-20 12:30:00,18.4,18.4,18.31,18.31,14700.0,13.6665,13.6665,13.5996,13.5996,14700.0
2014-02-20 13:00:00,18.31,18.36,18.29,18.36,25800.0,13.5996,13.6368,13.5848,13.6368,25800.0
2014-02-20 13:30:00,18.37,18.38,18.29,18.35,29600.0,13.6442,13.6516,13.5848,13.6293,29600.0
2014-02-20 14:00:00,18.35,18.41,18.32,18.37,22400.0,13.6293,13.6739,13.6071,13.6442,22400.0
2014-02-20 14:30:00,18.37,18.43,18.36,18.41,18400.0,13.6442,13.6888,13.6368,13.6739,18400.0
2014-02-20 15:00:00,18.41,18.43,18.38,18.41,22500.0,13.6739,13.6888,13.6516,13.6739,22500.0
2014-02-20 15:30:00,18.42,18.44,18.39,18.42,95100.0,13.6813,13.6962,13.6591,13.6813,95100.0
2014-02-21 09:30:00,18.46,18.48,18.24,18.39,65500.0,13.711,13.7259,13.5476,13.6591,65500.0
2014-02-21 10:00:00,18.4,18.4,18.37,18.39,21400.0,13.6665,13.6665,13.6442,13.6591,21400.0
2014-02-21 10:30:00,18.4,18.43,18.38,18.43,49600.0,13.6665,13.6888,13.6516,13.6888,49600.0
2014-02-21 11:00:00,18.43,18.53,18.43,18.51,32900.0,13.6888,13.763,13.6888,13.7482,32900.0
2014-02-21 11:30:00,18.52,18.54,18.48,18.49,21500.0,13.7556,13.7705,13.7259,13.7333,21500.0
2014-02-21 12:00:00,18.48,18.52,18.47,18.48,12700.0,13.7259,13.7556,13.7185,13.7259,12700.0
2014-02-21 12:30:00,18.48,18.48,18.45,18.48,13200.0,13.7259,13.7259,13.7036,13.7259,13200.0
2014-02-21 13:00:00,18.47,18.54,18.45,18.53,13000.0,13.7185,13.7705,13.7036,13.763,13000.0
2014-02-21 13:30:00,18.52,18.53,18.49,18.51,14200.0,13.7556,13.763,13.7333,13.7482,14200.0
2014-02-21 14:00:00,18.51,18.55,18.49,18.53,26100.0,13.7482,13.7779,13.7333,13.763,26100.0
2014-02-21 14:30:00,18.52,18.54,18.47,18.52,56700.0,13.7556,13.7705,13.7185,13.7556,56700.0
2014-02-21 15:00:00,18.53,18.53,18.46,18.47,36300.0,13.763,13.763,13.711,13.7185,36300.0
2014-02-21 15:30:00,18.47,18.52,18.45,18.5,285100.0,13.7185,13.7556,13.7036,13.7408,285100.0
2014-02-24 09:30:00,18.55,18.74,18.5,18.74,16000.0,13.7779,13.919,13.7408,13.919,16000.0
2014-02-24 10:00:00,18.74,18.75,18.68,18.75,20300.0,13.919,13.9264,13.8745,13.9264,20300.0
2014-02-24 10:30:00,18.73,18.82,18.73,18.74,19000.0,13.9116,13.9784,13.9116,13.919,19000.0
2014-02-24 11:00:00,18.73,18.88,18.71,18.88,34500.0,13.9116,14.023,13.8967,14.023,34500.0
2014-02-24 11:30:00,18.89,18.95,18.87,18.89,26300.0,14.0304,14.075,14.0156,14.0304,26300.0
2014-02-24 12:00:00,18.88,18.9,18.83,18.88,37000.0,14.023,14.0379,13.9859,14.023,37000.0
2014-02-24 12:30:00,18.87,18.88,18.84,18.87,21800.0,14.0156,14.023,13.9933,14.0156,21800.0
2014-02-24 13:00:00,18.89,18.9,18.85,18.9,15000.0,14.0304,14.0379,14.0007,14.0379,15000.0
2014-02-24 13:30:00,18.9,18.91,18.86,18.88,21300.0,14.0379,14.0453,14.0081,14.023,21300.0
2014-02-24 14:00:00,18.88,18.95,18.88,18.95,24800.0,14.023,14.075,14.023,14.075,24800.0
2014-02-24 14:30:00,18.94,18.97,18.92,18.92,30400.0,14.0676,14.0898,14.0527,14.0527,30400.0
2014-02-24 15:00:00,18.92,18.92,18.84,18.84,49200.0,14.0527,14.0527,13.9933,13.9933,49200.0
2014-02-24 15:30:00,18.84,18.85,18.74,18.76,163100.0,13.9933,14.0007,13.919,13.9339,163100.0
2014-02-25 09:30:00,18.72,18.83,18.63,18.73,23800.0,13.9042,13.9859,13.8373,13.9116,23800.0
2014-02-25 10:00:00,18.75,18.79,18.69,18.78,20100.0,13.9264,13.9562,13.8819,13.9487,20100.0
2014-02-25 10:30:00,18.75,18.82,18.73,18.82,20300.0,13.9264,13.9784,13.9116,13.9784,20300.0
2014-02-25 11:00:00,18.82,18.87,18.76,18.86,17500.0,13.9784,14.0156,13.9339,14.0081,17500.0
2014-02-25 11:30:00,18.86,18.87,18.83,18.83,24400.0,14.0081,14.0156,13.9859,13.9859,24400.0
2014-02-25 12:00:00,18.84,18.85,18.82,18.84,25200.0,13.9933,14.0007,13.9784,13.9933,25200.0
2014-02-25 12:30:00,18.82,18.86,18.8,18.81,15800.0,13.9784,14.0081,13.9636,13.971,15800.0
2014-02-25 13:00:00,18.8,18.84,18.78,18.84,12400.0,13.9636,13.9933,13.9487,13.9933,12400.0
2014-02-25 13:30:00,18.82,18.86,18.77,18.8,70700.0,13.9784,14.0081,13.9413,13.9636,70700.0
2014-02-25 14:00:00,18.79,18.81,18.74,18.81,39600.0,13.9562,13.971,13.919,13.971,39600.0
2014-02-25 14:30:00,18.81,18.81,18.76,18.76,21900.0,13.971,13.971,13.9339,13.9339,21900.0
2014-02-25 15:00:00,18.76,18.78,18.72,18.74,62600.0,13.9339,13.9487,13.9042,13.919,62600.0
2014-02-25 15:30:00,18.73,18.78,18.72,18.78,87900.0,13.9116,13.9487,13.9042,13.9487,87900.0
2014-02-26 09:30:00,18.85,19.18,18.66,18.98,41800.0,14.0007,14.2458,13.8596,14.0973,41800.0
2014-02-26 10:00:00,18.98,19.08,18.93,19.01,26300.0,14.0973,14.1715,14.0601,14.1196,26300.0
2014-02-26 10:30:00,19.03,19.07,19.0,19.01,23800.0,14.1344,14.1641,14.1121,14.1196,23800.0
2014-02-26 11:00:00,19.01,19.02,18.92,18.95,22800.0,14.1196,14.127,14.0527,14.075,22800.0
2014-02-26 11:30:00,18.95,19.0,18.92,18.99,13900.0,14.075,14.1121,14.0527,14.1047,13900.0
2014-02-26 12:00:00,18.99,18.99,18.93,18.95,16200.0,14.1047,14.1047,14.0601,14.075,16200.0
2014-02-26 12:30:00,18.95,18.96,18.83,18.83,21200.0,14.075,14.0824,13.9859,13.9859,21200.0
2014-02-26 13:00:00,18.85,18.92,18.84,18.88,16600.0,14.0007,14.0527,13.9933,14.023,16600.0
2014-02-26 13:30:00,18.89,18.93,18.86,18.87,19500.0,14.0304,14.0601,14.0081,14.0156,19500.0
2014-02-26 14:00:00,18.88,18.9,18.82,18.82,18400.0,14.023,14.0379,13.9784,13.9784,18400.0
2014-02-26 14:30:00,18.82,18.87,18.81,18.84,39600.0,13.9784,14.0156,13.971,13.9933,39600.0
2014-02-26 15:00:00,18.85,18.9,18.82,18.86,52500.0,14.0007,14.0379,13.9784,14.0081,52500.0
2014-02-26 15:30:00,18.85,18.95,18.85,18.94,127800.0,14.0007,14.075,14.0007,14.0676,127800.0
2014-02-27 09:30:00,18.89,19.05,18.83,18.97,33400.0,14.0304,14.1493,13.9859,14.0898,33400.0
2014-02-27 10:00:00,18.96,19.05,18.94,18.94,30800.0,14.0824,14.1493,14.0676,14.0676,30800.0
2014-02-27 10:30:00,18.94,19.04,18.93,18.98,11500.0,14.0676,14.1418,14.0601,14.0973,11500.0
2014-02-27 11:00:00,18.98,19.05,18.95,19.03,15800.0,14.0973,14.1493,14.075,14.1344,15800.0
2014-02-27 11:30:00,19.01,19.03,18.91,18.92,44400.0,14.1196,14.1344,14.0453,14.0527,44400.0
2014-02-27 12:00:00,18.92,18.93,18.84,18.89,35700.0,14.0527,14.0601,13.9933,14.0304,35700.0
2014-02-27 12:30:00,18.87,18.91,18.85,18.91,32800.0,14.0156,14.0453,14.0007,14.0453,32800.0
2014-02-27 13:00:00,18.9,18.92,18.86,18.88,21800.0,14.0379,14.0527,14.0081,14.023,21800.0
2014-02-27 13:30:00,18.88,18.94,18.85,18.92,32600.0,14.023,14.0676,14.0007,14.0527,32600.0
2014-02-27 14:00:00,18.91,18.92,18.8,18.81,58300.0,14.0453,14.0527,13.9636,13.971,58300.0
2014-02-27 14:30:00,18.82,18.88,18.8,18.86,51100.0,13.9784,14.023,13.9636,14.0081,51100.0
2014-02-27 15:00:00,18.87,18.93,18.85,18.93,44000.0,14.0156,14.0601,14.0007,14.0601,44000.0
2014-02-27 15:30:00,18.95,19.01,18.93,19.01,132200.0,14.075,14.1196,14.0601,14.1196,132200.0
2014-02-28 09:30:00,18.95,19.13,18.88,19.03,28500.0,14.075,14.2087,14.023,14.1344,28500.0
2014-02-28 10:00:00,19.01,19.13,19.0,19.07,14400.0,14.1196,14.2087,14.1121,14.1641,14400.0
2014-02-28 10:30:00,19.07,19.09,19.04,19.05,12100.0,14.1641,14.179,14.1418,14.1493,12100.0
2014-02-28 11:00:00,19.05,19.09,19.02,19.03,13400.0,14.1493,14.179,14.127,14.1344,13400.0
2014-02-28 11:30:00,19.03,19.05,19.0,19.02,7000.0,14.1344,14.1493,14.1121,14.127,7000.0
2014-02-28 12:00:00,19.01,19.06,18.98,19.06,9400.0,14.1196,14.1567,14.0973,14.1567,9400.0
2014-02-28 12:30:00,19.07,19.09,19.07,19.08,6800.0,14.1641,14.179,14.1641,14.1715,6800.0
2014-02-28 13:00:00,19.1,19.14,19.09,19.14,7200.0,14.1864,14.2161,14.179,14.2161,7200.0
2014-02-28 13:30:00,19.14,19.14,19.11,19.13,9500.0,14.2161,14.2161,14.1938,14.2087,9500.0
2014-02-28 14:00:00,19.13,19.13,19.07,19.11,22100.0,14.2087,14.2087,14.1641,14.1938,22100.0
2014-02-28 14:30:00,19.12,19.17,19.06,19.11,25000.0,14.2013,14.2384,14.1567,14.1938,25000.0
2014-02-28 15:00:00,19.09,19.11,19.0,19.09,41900.0,14.179,14.1938,14.1121,14.179,41900.0
2014-02-28 15:30:00,19.09,19.26,19.09,19.24,315600.0,14.179,14.3052,14.179,14.2904,315600.0
2014-03-03 09:30:00,19.13,19.25,19.05,19.11,31800.0,14.2087,14.2978,14.1493,14.1938,31800.0
2014-03-03 10:00:00,19.09,19.12,18.93,18.95,38500.0,14.179,14.2013,14.0601,14.075,38500.0
2014-03-03 10:30:00,18.95,18.97,18.89,18.96,28100.0,14.075,14.0898,14.0304,14.0824,28100.0
2014-03-03 11:00:00,18.97,19.11,18.93,19.09,32000.0,14.0898,14.1938,14.0601,14.179,32000.0
2014-03-03 11:30:00,19.08,19.08,19.01,19.02,19000.0,14.1715,14.1715,14.1196,14.127,19000.0
2014-03-03 12:00:00,19.02,19.17,19.02,19.16,42400.0,14.127,14.2384,14.127,14.231,42400.0
2014-03-03 12:30:00,19.15,19.22,19.14,19.21,17500.0,14.2235,14.2755,14.2161,14.2681,17500.0
2014-03-03 13:00:00,19.21,19.23,19.19,19.2,26900.0,14.2681,14.283,14.2533,14.2607,26900.0
2014-03-03 13:30:00,19.19,19.29,19.17,19.24,24700.0,14.2533,14.3275,14.2384,14.2904,24700.0
2014-03-03 14:00:00,19.25,19.28,19.21,19.24,28000.0,14.2978,14.3201,14.2681,14.2904,28000.0
2014-03-03 14:30:00,19.23,19.28,19.2,19.22,117700.0,14.283,14.3201,14.2607,14.2755,117700.0
2014-03-03 15:00:00,19.21,19.21,19.05,19.08,73000.0,14.2681,14.2681,14.1493,14.1715,73000.0
2014-03-03 15:30:00,19.08,19.13,19.04,19.1,277500.0,14.1715,14.2087,14.1418,14.1864,277500.0
2014-03-04 09:30:00,19.35,19.5,19.32,19.36,87900.0,14.3721,14.4835,14.3498,14.3795,87900.0
2014-03-04 10:00:00,19.36,19.53,19.34,19.48,54700.0,14.3795,14.5058,14.3647,14.4686,54700.0
2014-03-04 10:30:00,19.48,19.48,19.34,19.37,91300.0,14.4686,14.4686,14.3647,14.3869,91300.0
2014-03-04 11:00:00,19.38,19.5,19.36,19.5,41400.0,14.3944,14.4835,14.3795,14.4835,41400.0
2014-03-04 11:30:00,19.5,19.55,19.45,19.54,24200.0,14.4835,14.5206,14.4464,14.5132,24200.0
2014-03-04 12:00:00,19.53,19.6,19.5,19.56,39500.0,14.5058,14.5578,14.4835,14.5281,39500.0
2014-03-04 12:30:00,19.56,19.57,19.48,19.5,28100.0,14.5281,14.5355,14.4686,14.4835,28100.0
2014-03-04 13:00:00,19.5,19.52,19.46,19.49,42300.0,14.4835,14.4984,14.4538,14.4761,42300.0
2014-03-04 13:30:00,19.49,19.5,19.45,19.49,31400.0,14.4761,14.4835,14.4464,14.4761,31400.0
2014-03-04 14:00:00,19.47,19.47,19.38,19.39,23000.0,14.4612,14.4612,14.3944,14.4018,23000.0
2014-03-04 14:30:00,19.4,19.47,19.35,19.46,55900.0,14.4092,14.4612,14.3721,14.4538,55900.0
2014-03-04 15:00:00,19.46,19.51,19.44,19.49,64700.0,14.4538,14.4909,14.4389,14.4761,64700.0
2014-03-04 15:30:00,19.49,19.54,19.47,19.5,226200.0,14.4761,14.5132,14.4612,14.4835,226200.0
2014-03-05 09:30:00,19.53,19.67,19.41,19.44,23000.0,14.5058,14.6098,14.4167,14.4389,23000.0
2014-03-05 10:00:00,19.44,19.55,19.44,19.53,12800.0,14.4389,14.5206,14.4389,14.5058,12800.0
2014-03-05 10:30:00,19.54,19.54,19.39,19.42,24400.0,14.5132,14.5132,14.4018,14.4241,24400.0
2014-03-05 11:00:00,19.41,19.45,19.29,19.31,21800.0,14.4167,14.4464,14.3275,14.3424,21800.0
2014-03-05 11:30:00,19.31,19.31,19.24,19.26,21600.0,14.3424,14.3424,14.2904,14.3052,21600.0
2014-03-05 12:00:00,19.26,19.28,19.21,19.23,41800.0,14.3052,14.3201,14.2681,14.283,41800.0
2014-03-05 12:30:00,19.23,19.26,19.19,19.25,26700.0,14.283,14.3052,14.2533,14.2978,26700.0
2014-03-05 13:00:00,19.25,19.36,19.24,19.31,18600.0,14.2978,14.3795,14.2904,14.3424,18600.0
2014-03-05 13:30:00,19.3,19.32,19.25,19.27,26500.0,14.335,14.3498,14.2978,14.3127,26500.0
2014-03-05 14:00:00,19.27,19.3,19.18,19.18,38600.0,14.3127,14.335,14.2458,14.2458,38600.0
2014-03-05 14:30:00,19.19,19.21,19.18,19.2,34700.0,14.2533,14.2681,14.2458,14.2607,34700.0
2014-03-05 15:00:00,19.21,19.23,19.19,19.21,41600.0,14.2681,14.283,14.2533,14.2681,41600.0
2014-03-05 15:30:00,19.22,19.37,19.22,19.31,125700.0,14.2755,14.3869,14.2755,14.3424,125700.0
2014-03-06 09:30:00,19.31,19.41,19.23,19.25,26200.0,14.3424,14.4167,14.283,14.2978,26200.0
2014-03-06 10:00:00,19.26,19.26,19.05,19.11,45600.0,14.3052,14.3052,14.1493,14.1938,45600.0
2014-03-06 10:30:00,19.11,19.24,19.1,19.24,35200.0,14.1938,14.2904,14.1864,14.2904,35200.0
2014-03-06 11:00:00,19.24,19.27,19.22,19.26,226100.0,14.2904,14.3127,14.2755,14.3052,226100.0
2014-03-06 11:30:00,19.27,19.33,19.27,19.31,12800.0,14.3127,14.3572,14.3127,14.3424,12800.0
2014-03-06 12:00:00,19.31,19.35,19.26,19.26,32600.0,14.3424,14.3721,14.3052,14.3052,32600.0
2014-03-06 12:30:00,19.25,19.29,19.22,19.24,64700.0,14.2978,14.3275,14.2755,14.2904,64700.0
2014-03-06 13:00:00,19.24,19.24,19.16,19.2,97500.0,14.2904,14.2904,14.231,14.2607,97500.0
2014-03-06 13:30:00,19.19,19.21,19.15,19.17,34400.0,14.2533,14.2681,14.2235,14.2384,34400.0
2014-03-06 14:00:00,19.17,19.2,19.15,19.19,26000.0,14.2384,14.2607,14.2235,14.2533,26000.0
2014-03-06 14:30:00,19.19,19.24,19.16,19.21,75400.0,14.2533,14.2904,14.231,14.2681,75400.0
2014-03-06 15:00:00,19.22,19.23,19.18,19.23,53100.0,14.2755,14.283,14.2458,14.283,53100.0
2014-03-06 15:30:00,19.23,19.29,19.18,19.19,176200.0,14.283,14.3275,14.2458,14.2533,176200.0
2014-03-07 09:30:00,19.2,19.2,18.78,18.82,79100.0,14.2607,14.2607,13.9487,13.9784,79100.0
2014-03-07 10:00:00,18.8,18.95,18.8,18.95,35400.0,13.9636,14.075,13.9636,14.075,35400.0
2014-03-07 10:30:00,18.95,18.95,18.84,18.86,72200.0,14.075,14.075,13.9933,14.0081,72200.0
2014-03-07 11:00:00,18.86,18.86,18.79,18.81,67800.0,14.0081,14.0081,13.9562,13.971,67800.0
2014-03-07 11:30:00,18.8,18.88,18.8,18.87,59900.0,13.9636,14.023,13.9636,14.0156,59900.0
2014-03-07 12:00:00,18.87,18.89,18.84,18.87,29600.0,14.0156,14.0304,13.9933,14.0156,29600.0
2014-03-07 12:30:00,18.87,18.9,18.85,18.87,26000.0,14.0156,14.0379,14.0007,14.0156,26000.0
2014-03-07 13:00:00,18.86,18.91,18.83,18.86,38900.0,14.0081,14.0453,13.9859,14.0081,38900.0
2014-03-07 13:30:00,18.86,18.88,18.85,18.86,32300.0,14.0081,14.023,14.0007,14.0081,32300.0
2014-03-07 14:00:00,18.86,18.96,18.85,18.96,82500.0,14.0081,14.0824,14.0007,14.0824,82500.0
2014-03-07 14:30:00,18.95,19.06,18.95,19.06,54200.0,14.075,14.1567,14.075,14.1567,54200.0
2014-03-07 15:00:00,19.06,19.12,19.03,19.1,47900.0,14.1567,14.2013,14.1344,14.1864,47900.0
2014-03-07 15:30:00,19.09,19.1,19.03,19.09,136900.0,14.179,14.1864,14.1344,14.179,136900.0
2014-03-10 09:30:00,19.1,19.11,18.89,18.92,36300.0,14.1864,14.1938,14.0304,14.0527,36300.0
2014-03-10 10:00:00,18.93,19.0,18.88,18.96,78500.0,14.0601,14.1121,14.023,14.0824,78500.0
2014-03-10 10:30:00,18.95,19.02,18.93,19.0,59500.0,14.075,14.127,14.0601,14.1121,59500.0
2014-03-10 11:00:00,18.98,19.02,18.95,19.0,31900.0,14.0973,14.127,14.075,14.1121,31900.0
2014-03-10 11:30:00,18.99,18.99,18.87,18.9,51500.0,14.1047,14.1047,14.0156,14.0379,51500.0
2014-03-10 12:00:00,18.89,18.91,18.87,18.9,36500.0,14.0304,14.0453,14.0156,14.0379,36500.0
2014-03-10 12:30:00,18.9,18.9,18.86,18.88,17300.0,14.0379,14.0379,14.0081,14.023,17300.0
2014-03-10 13:00:00,18.88,18.9,18.85,18.86,21800.0,14.023,14.0379,14.0007,14.0081,21800.0
2014-03-10 13:30:00,18.85,18.86,18.84,18.85,27700.0,14.0007,14.0081,13.9933,14.0007,27700.0
2014-03-10 14:00:00,18.85,18.85,18.8,18.81,22000.0,14.0007,14.0007,13.9636,13.971,22000.0
2014-03-10 14:30:00,18.81,18.86,18.8,18.84,30800.0,13.971,14.0081,13.9636,13.9933,30800.0
2014-03-10 15:00:00,18.84,18.85,18.8,18.82,32000.0,13.9933,14.0007,13.9636,13.9784,32000.0
2014-03-10 15:30:00,18.83,18.91,18.82,18.91,109500.0,13.9859,14.0453,13.9784,14.0453,109500.0
2014-03-11 09:30:00,18.87,19.01,18.8,18.86,25400.0,14.0156,14.1196,13.9636,14.0081,25400.0
2014-03-11 10:00:00,18.86,18.95,18.85,18.95,18100.0,14.0081,14.075,14.0007,14.075,18100.0
2014-03-11 10:30:00,18.96,19.09,18.94,19.0,41600.0,14.0824,14.179,14.0676,14.1121,41600.0
2014-03-11 11:00:00,18.99,19.05,18.93,19.03,26000.0,14.1047,14.1493,14.0601,14.1344,26000.0
2014-03-11 11:30:00,19.04,19.04,18.95,18.97,26000.0,14.1418,14.1418,14.075,14.0898,26000.0
2014-03-11 12:00:00,18.97,18.98,18.91,18.97,24500.0,14.0898,14.0973,14.0453,14.0898,24500.0
2014-03-11 12:30:00,18.97,18.97,18.9,18.9,16700.0,14.0898,14.0898,14.0379,14.0379,16700.0
2014-03-11 13:00:00,18.9,18.91,18.84,18.85,20400.0,14.0379,14.0453,13.9933,14.0007,20400.0
2014-03-11 13:30:00,18.85,18.88,18.85,18.88,19300.0,14.0007,14.023,14.0007,14.023,19300.0
2014-03-11 14:00:00,18.88,18.88,18.83,18.83,27500.0,14.023,14.023,13.9859,13.9859,27500.0
2014-03-11 14:30:00,18.83,18.83,18.78,18.8,26900.0,13.9859,13.9859,13.9487,13.9636,26900.0
2014-03-11 15:00:00,18.79,18.82,18.73,18.8,37000.0,13.9562,13.9784,13.9116,13.9636,37000.0
2014-03-11 15:30:00,18.79,18.97,18.78,18.95,148800.0,13.9562,14.0898,13.9487,14.075,148800.0
2014-03-12 09:30:00,18.91,18.99,18.85,18.97,17800.0,14.0453,14.1047,14.0007,14.0898,17800.0
2014-03-12 10:00:00,18.95,19.04,18.87,19.03,18900.0,14.075,14.1418,14.0156,14.1344,18900.0
2014-03-12 10:30:00,19.03,19.06,18.99,19.03,17900.0,14.1344,14.1567,14.1047,14.1344,17900.0
2014-03-12 11:00:00,19.02,19.08,19.0,19.06,15000.0,14.127,14.1715,14.1121,14.1567,15000.0
2014-03-12 11:30:00,19.06,19.06,19.0,19.02,17200.0,14.1567,14.1567,14.1121,14.127,17200.0
2014-03-12 12:00:00,19.02,19.08,19.01,19.03,49900.0,14.127,14.1715,14.1196,14.1344,49900.0
2014-03-12 12:30:00,19.05,19.05,19.0,19.01,10600.0,14.1493,14.1493,14.1121,14.1196,10600.0
2014-03-12 13:00:00,19.01,19.01,18.98,19.01,26400.0,14.1196,14.1196,14.0973,14.1196,26400.0
2014-03-12 13:30:00,19.0,19.01,18.98,19.0,12300.0,14.1121,14.1196,14.0973,14.1121,12300.0
2014-03-12 14:00:00,19.0,19.05,19.0,19.05,13200.0,14.1121,14.1493,14.1121,14.1493,13200.0
2014-03-12 14:30:00,19.06,19.09,19.01,19.01,18900.0,14.1567,14.179,14.1196,14.1196,18900.0
2014-03-12 15:00:00,19.0,19.04,19.0,19.01,14100.0,14.1121,14.1418,14.1121,14.1196,14100.0
2014-03-12 15:30:00,19.01,19.1,19.0,19.1,78800.0,14.1196,14.1864,14.1121,14.1864,78800.0
2014-03-13 09:30:00,18.93,19.14,18.93,19.03,44700.0,14.0601,14.2161,14.0601,14.1344,44700.0
2014-03-13 10:00:00,19.04,19.07,18.93,19.06,16300.0,14.1418,14.1641,14.0601,14.1567,16300.0
2014-03-13 10:30:00,19.07,19.09,18.97,18.99,13000.0,14.1641,14.179,14.0898,14.1047,13000.0
2014-03-13 11:00:00,19.0,19.04,18.99,18.99,17800.0,14.1121,14.1418,14.1047,14.1047,17800.0
2014-03-13 11:30:00,19.0,19.09,18.98,19.07,14400.0,14.1121,14.179,14.0973,14.1641,14400.0
2014-03-13 12:00:00,19.09,19.09,18.96,18.96,16700.0,14.179,14.179,14.0824,14.0824,16700.0
2014-03-13 12:30:00,18.94,18.97,18.91,18.91,12200.0,14.0676,14.0898,14.0453,14.0453,12200.0
2014-03-13 13:00:00,18.91,18.96,18.87,18.95,16000.0,14.0453,14.0824,14.0156,14.075,16000.0
2014-03-13 13:30:00,18.97,18.98,18.94,18.95,9800.0,14.0898,14.0973,14.0676,14.075,9800.0
2014-03-13 14:00:00,18.95,18.96,18.85,18.87,15300.0,14.075,14.0824,14.0007,14.0156,15300.0
2014-03-13 14:30:00,18.88,18.91,18.84,18.89,43700.0,14.023,14.0453,13.9933,14.0304,43700.0
2014-03-13 15:00:00,18.87,18.91,18.8,18.88,20100.0,14.0156,14.0453,13.9636,14.023,20100.0
2014-03-13 15:30:00,18.88,18.95,18.86,18.86,79000.0,14.023,14.075,14.0081,14.0081,79000.0
2014-03-14 09:30:00,18.8,18.97,18.8,18.9,13100.0,13.9636,14.0898,13.9636,14.0379,13100.0
2014-03-14 10:00:00,18.92,18.98,18.85,18.95,21900.0,14.0527,14.0973,14.0007,14.075,21900.0
2014-03-14 10:30:00,18.95,18.97,18.93,18.93,18900.0,14.075,14.0898,14.0601,14.0601,18900.0
2014-03-14 11:00:00,18.94,18.94,18.87,18.92,14500.0,14.0676,14.0676,14.0156,14.0527,14500.0
2014-03-14 11:30:00,18.91,18.98,18.89,18.96,20800.0,14.0453,14.0973,14.0304,14.0824,20800.0
2014-03-14 12:00:00,18.97,19.03,18.97,19.01,9400.0,14.0898,14.1344,14.0898,14.1196,9400.0
2014-03-14 12:30:00,19.02,19.05,18.99,19.02,28800.0,14.127,14.1493,14.1047,14.127,28800.0
2014-03-14 13:00:00,19.03,19.07,19.03,19.05,15700.0,14.1344,14.1641,14.1344,14.1493,15700.0
2014-03-14 13:30:00,19.07,19.16,19.06,19.13,46000.0,14.1641,14.231,14.1567,14.2087,46000.0
2014-03-14 14:00:00,19.14,19.16,19.11,19.12,22900.0,14.2161,14.231,14.1938,14.2013,22900.0
2014-03-14 14:30:00,19.11,19.11,18.99,19.0,30700.0,14.1938,14.1938,14.1047,14.1121,30700.0
2014-03-14 15:00:00,19.0,19.04,18.98,19.0,24300.0,14.1121,14.1418,14.0973,14.1121,24300.0
2014-03-14 15:30:00,19.0,19.03,18.98,19.02,190100.0,14.1121,14.1344,14.0973,14.127,190100.0
2014-03-17 09:30:00,19.13,19.23,19.1,19.17,28000.0,14.2087,14.283,14.1864,14.2384,28000.0
2014-03-17 10:00:00,19.22,19.33,19.17,19.27,85700.0,14.2755,14.3572,14.2384,14.3127,85700.0
2014-03-17 10:30:00,19.27,19.29,19.23,19.26,46900.0,14.3127,14.3275,14.283,14.3052,46900.0
2014-03-17 11:00:00,19.24,19.25,19.19,19.22,44300.0,14.2904,14.2978,14.2533,14.2755,44300.0
2014-03-17 11:30:00,19.22,19.23,19.15,19.2,30100.0,14.2755,14.283,14.2235,14.2607,30100.0
2014-03-17 12:00:00,19.2,19.21,19.14,19.19,58900.0,14.2607,14.2681,14.2161,14.2533,58900.0
2014-03-17 12:30:00,19.2,19.21,19.14,19.21,32800.0,14.2607,14.2681,14.2161,14.2681,32800.0
2014-03-17 13:00:00,19.21,19.25,19.13,19.14,50500.0,14.2681,14.2978,14.2087,14.2161,50500.0
2014-03-17 13:30:00,19.14,19.19,19.12,19.17,83300.0,14.2161,14.2533,14.2013,14.2384,83300.0
2014-03-17 14:00:00,19.17,19.19,19.08,19.1,76800.0,14.2384,14.2533,14.1715,14.1864,76800.0
2014-03-17 14:30:00,19.1,19.14,19.08,19.1,68000.0,14.1864,14.2161,14.1715,14.1864,68000.0
2014-03-17 15:00:00,19.1,19.21,19.07,19.2,70300.0,14.1864,14.2681,14.1641,14.2607,70300.0
2014-03-17 15:30:00,19.2,19.22,19.17,19.21,105600.0,14.2607,14.2755,14.2384,14.2681,105600.0
2014-03-18 09:30:00,19.24,19.28,19.09,19.19,69400.0,14.2904,14.3201,14.179,14.2533,69400.0
2014-03-18 10:00:00,19.18,19.24,19.14,19.23,27100.0,14.2458,14.2904,14.2161,14.283,27100.0
2014-03-18 10:30:00,19.23,19.32,19.23,19.27,32200.0,14.283,14.3498,14.283,14.3127,32200.0
2014-03-18 11:00:00,19.27,19.34,19.26,19.3,33200.0,14.3127,14.3647,14.3052,14.335,33200.0
2014-03-18 11:30:00,19.31,19.33,19.24,19.24,36300.0,14.3424,14.3572,14.2904,14.2904,36300.0
2014-03-18 12:00:00,19.24,19.27,19.22,19.24,32400.0,14.2904,14.3127,14.2755,14.2904,32400.0
2014-03-18 12:30:00,19.23,19.24,19.21,19.21,21300.0,14.283,14.2904,14.2681,14.2681,21300.0
2014-03-18 13:00:00,19.21,19.25,19.21,19.24,22200.0,14.2681,14.2978,14.2681,14.2904,22200.0
2014-03-18 13:30:00,19.24,19.28,19.24,19.25,28200.0,14.2904,14.3201,14.2904,14.2978,28200.0
2014-03-18 14:00:00,19.25,19.26,19.24,19.25,29800.0,14.2978,14.3052,14.2904,14.2978,29800.0
2014-03-18 14:30:00,19.25,19.29,19.24,19.25,31400.0,14.2978,14.3275,14.2904,14.2978,31400.0
2014-03-18 15:00:00,19.25,19.35,19.2,19.2,80500.0,14.2978,14.3721,14.2607,14.2607,80500.0
2014-03-18 15:30:00,19.2,19.31,19.18,19.31,120200.0,14.2607,14.3424,14.2458,14.3424,120200.0
2014-03-19 09:30:00,19.33,19.4,19.24,19.3,27500.0,14.3572,14.4092,14.2904,14.335,27500.0
2014-03-19 10:00:00,19.3,19.31,19.24,19.28,27500.0,14.335,14.3424,14.2904,14.3201,27500.0
2014-03-19 10:30:00,19.28,19.29,19.22,19.22,14500.0,14.3201,14.3275,14.2755,14.2755,14500.0
2014-03-19 11:00:00,19.21,19.25,19.21,19.23,8400.0,14.2681,14.2978,14.2681,14.283,8400.0
2014-03-19 11:30:00,19.23,19.23,19.17,19.17,6600.0,14.283,14.283,14.2384,14.2384,6600.0
2014-03-19 12:00:00,19.16,19.2,19.15,19.15,11600.0,14.231,14.2607,14.2235,14.2235,11600.0
2014-03-19 12:30:00,19.13,19.14,19.06,19.12,11500.0,14.2087,14.2161,14.1567,14.2013,11500.0
2014-03-19 13:00:00,19.13,19.19,19.13,19.17,20400.0,14.2087,14.2533,14.2087,14.2384,20400.0
2014-03-19 13:30:00,19.17,19.18,19.14,19.15,13200.0,14.2384,14.2458,14.2161,14.2235,13200.0
2014-03-19 14:00:00,19.14,19.16,19.08,19.09,40000.0,14.2161,14.231,14.1715,14.179,40000.0
2014-03-19 14:30:00,19.09,19.14,18.98,19.05,18800.0,14.179,14.2161,14.0973,14.1493,18800.0
2014-03-19 15:00:00,19.04,19.04,18.86,18.89,97200.0,14.1418,14.1418,14.0081,14.0304,97200.0
2014-03-19 15:30:00,18.89,19.01,18.89,19.0,89800.0,14.0304,14.1196,14.0304,14.1121,89800.0
2014-03-20 09:30:00,18.9,18.98,18.71,18.74,15800.0,14.0379,14.0973,13.8967,13.919,15800.0
2014-03-20 10:00:00,18.74,18.84,18.74,18.83,13900.0,13.919,13.9933,13.919,13.9859,13900.0
2014-03-20 10:30:00,18.84,18.9,18.79,18.82,23000.0,13.9933,14.0379,13.9562,13.9784,23000.0
2014-03-20 11:00:00,18.81,18.83,18.76,18.79,25000.0,13.971,13.9859,13.9339,13.9562,25000.0
2014-03-20 11:30:00,18.8,18.82,18.77,18.81,70000.0,13.9636,13.9784,13.9413,13.971,70000.0
2014-03-20 12:00:00,18.81,18.9,18.81,18.87,26600.0,13.971,14.0379,13.971,14.0156,26600.0
2014-03-20 12:30:00,18.88,18.9,18.84,18.87,9200.0,14.023,14.0379,13.9933,14.0156,9200.0
2014-03-20 13:00:00,18.87,18.93,18.87,18.87,15300.0,14.0156,14.0601,14.0156,14.0156,15300.0
2014-03-20 13:30:00,18.87,18.95,18.81,18.82,29900.0,14.0156,14.075,13.971,13.9784,29900.0
2014-03-20 14:00:00,18.82,18.9,18.79,18.89,13000.0,13.9784,14.0379,13.9562,14.0304,13000.0
2014-03-20 14:30:00,18.89,18.91,18.87,18.9,15600.0,14.0304,14.0453,14.0156,14.0379,15600.0
2014-03-20 15:00:00,18.9,18.9,18.85,18.88,40700.0,14.0379,14.0379,14.0007,14.023,40700.0
2014-03-20 15:30:00,18.88,18.95,18.84,18.88,77300.0,14.023,14.075,13.9933,14.023,77300.0
2014-03-21 09:30:00,18.98,19.12,18.98,19.09,104700.0,14.0973,14.2013,14.0973,14.179,104700.0
2014-03-21 10:00:00,19.11,19.23,19.11,19.17,11700.0,14.1938,14.283,14.1938,14.2384,11700.0
2014-03-21 10:30:00,19.18,19.28,19.1,19.27,19000.0,14.2458,14.3201,14.1864,14.3127,19000.0
2014-03-21 11:00:00,19.28,19.29,19.17,19.28,14500.0,14.3201,14.3275,14.2384,14.3201,14500.0
2014-03-21 11:30:00,19.28,19.32,19.23,19.24,11700.0,14.3201,14.3498,14.283,14.2904,11700.0
2014-03-21 12:00:00,19.24,19.24,19.21,19.21,5200.0,14.2904,14.2904,14.2681,14.2681,5200.0
2014-03-21 12:30:00,19.21,19.24,19.2,19.21,7100.0,14.2681,14.2904,14.2607,14.2681,7100.0
2014-03-21 13:00:00,19.2,19.22,19.17,19.2,8900.0,14.2607,14.2755,14.2384,14.2607,8900.0
2014-03-21 13:30:00,19.2,19.21,19.15,19.15,9100.0,14.2607,14.2681,14.2235,14.2235,9100.0
2014-03-21 14:00:00,19.15,19.21,19.13,19.13,11700.0,14.2235,14.2681,14.2087,14.2087,11700.0
2014-03-21 14:30:00,19.13,19.18,19.11,19.18,12300.0,14.2087,14.2458,14.1938,14.2458,12300.0
2014-03-21 15:00:00,19.16,19.2,19.14,19.2,18900.0,14.231,14.2607,14.2161,14.2607,18900.0
2014-03-21 15:30:00,19.2,19.28,19.14,19.19,155800.0,14.2607,14.3201,14.2161,14.2533,155800.0
2014-03-24 09:30:00,19.21,19.35,19.04,19.05,39000.0,14.2681,14.3721,14.1418,14.1493,39000.0
2014-03-24 10:00:00,19.04,19.05,18.91,18.93,56900.0,14.1418,14.1493,14.0453,14.0601,56900.0
2014-03-24 10:30:00,18.91,18.99,18.88,18.94,28600.0,14.0453,14.1047,14.023,14.0676,28600.0
2014-03-24 11:00:00,18.94,18.94,18.84,18.89,28700.0,14.0676,14.0676,13.9933,14.0304,28700.0
2014-03-24 11:30:00,18.88,18.88,18.82,18.85,14500.0,14.023,14.023,13.9784,14.0007,14500.0
2014-03-24 12:00:00,18.85,18.89,18.82,18.85,15400.0,14.0007,14.0304,13.9784,14.0007,15400.0
2014-03-24 12:30:00,18.84,18.89,18.82,18.87,14400.0,13.9933,14.0304,13.9784,14.0156,14400.0
2014-03-24 13:00:00,18.9,18.96,18.9,18.96,8500.0,14.0379,14.0824,14.0379,14.0824,8500.0
2014-03-24 13:30:00,18.97,19.06,18.94,19.04,17700.0,14.0898,14.1567,14.0676,14.1418,17700.0
2014-03-24 14:00:00,19.07,19.11,18.98,19.02,31100.0,14.1641,14.1938,14.0973,14.127,31100.0
2014-03-24 14:30:00,19.02,19.05,18.95,18.97,387900.0,14.127,14.1493,14.075,14.0898,387900.0
2014-03-24 15:00:00,18.97,19.03,18.96,18.99,96800.0,14.0898,14.1344,14.0824,14.1047,96800.0
2014-03-24 15:30:00,19.0,19.03,18.96,18.96,108000.0,14.1121,14.1344,14.0824,14.0824,108000.0
2014-03-25 09:30:00,19.03,19.33,19.01,19.06,25000.0,14.1344,14.3572,14.1196,14.1567,25000.0
2014-03-25 10:00:00,19.07,19.13,19.01,19.07,26500.0,14.1641,14.2087,14.1196,14.1641,26500.0
2014-03-25 10:30:00,19.08,19.1,18.99,19.05,32600.0,14.1715,14.1864,14.1047,14.1493,32600.0
2014-03-25 11:00:00,19.07,19.12,19.06,19.08,47400.0,14.1641,14.2013,14.1567,14.1715,47400.0
2014-03-25 11:30:00,19.08,19.1,19.02,19.07,720800.0,14.1715,14.1864,14.127,14.1641,720800.0
2014-03-25 12:00:00,19.07,19.12,19.04,19.06,41000.0,14.1641,14.2013,14.1418,14.1567,41000.0
2014-03-25 12:30:00,19.06,19.12,19.05,19.08,60800.0,14.1567,14.2013,14.1493,14.1715,60800.0
2014-03-25 13:00:00,19.08,19.13,19.08,19.13,13700.0,14.1715,14.2087,14.1715,14.2087,13700.0
2014-03-25 13:30:00,19.16,19.16,19.11,19.13,37300.0,14.231,14.231,14.1938,14.2087,37300.0
2014-03-25 14:00:00,19.12,19.13,19.07,19.08,37500.0,14.2013,14.2087,14.1641,14.1715,37500.0
2014-03-25 14:30:00,19.07,19.08,19.04,19.06,37200.0,14.1641,14.1715,14.1418,14.1567,37200.0
2014-03-25 15:00:00,19.06,19.1,19.06,19.1,107200.0,14.1567,14.1864,14.1567,14.1864,107200.0
2014-03-25 15:30:00,19.1,19.13,19.05,19.11,254600.0,14.1864,14.2087,14.1493,14.1938,254600.0
2014-03-26 09:30:00,19.23,19.23,18.91,18.96,25200.0,14.283,14.283,14.0453,14.0824,25200.0
2014-03-26 10:00:00,18.96,19.07,18.96,19.01,55700.0,14.0824,14.1641,14.0824,14.1196,55700.0
2014-03-26 10:30:00,19.01,19.05,18.99,19.02,37000.0,14.1196,14.1493,14.1047,14.127,37000.0
2014-03-26 11:00:00,19.03,19.14,19.03,19.12,68900.0,14.1344,14.2161,14.1344,14.2013,68900.0
2014-03-26 11:30:00,19.12,19.12,19.06,19.08,105900.0,14.2013,14.2013,14.1567,14.1715,105900.0
2014-03-26 12:00:00,19.09,19.13,19.06,19.13,28600.0,14.179,14.2087,14.1567,14.2087,28600.0
2014-03-26 12:30:00,19.13,19.14,19.07,19.08,20700.0,14.2087,14.2161,14.1641,14.1715,20700.0
2014-03-26 13:00:00,19.08,19.09,19.05,19.05,28000.0,14.1715,14.179,14.1493,14.1493,28000.0
2014-03-26 13:30:00,19.05,19.07,18.99,19.05,82100.0,14.1493,14.1641,14.1047,14.1493,82100.0
2014-03-26 14:00:00,19.05,19.05,18.99,19.0,40300.0,14.1493,14.1493,14.1047,14.1121,40300.0
2014-03-26 14:30:00,19.01,19.04,18.98,19.03,35100.0,14.1196,14.1418,14.0973,14.1344,35100.0
2014-03-26 15:00:00,19.04,19.05,18.93,18.94,54000.0,14.1418,14.1493,14.0601,14.0676,54000.0
2014-03-26 15:30:00,18.94,18.96,18.86,18.9,171000.0,14.0676,14.0824,14.0081,14.0379,171000.0
2014-03-27 09:30:00,18.76,18.88,18.62,18.84,97800.0,14.009,14.0986,13.9045,14.0687,97800.0
2014-03-27 10:00:00,18.82,19.02,18.77,18.96,141300.0,14.0538,14.2032,14.0165,14.1584,141300.0
2014-03-27 10:30:00,18.96,19.01,18.89,18.89,19700.0,14.1584,14.1957,14.1061,14.1061,19700.0
2014-03-27 11:00:00,18.85,18.86,18.73,18.73,29400.0,14.0762,14.0837,13.9866,13.9866,29400.0
2014-03-27 11:30:00,18.73,18.78,18.66,18.78,47400.0,13.9866,14.0239,13.9343,14.0239,47400.0
2014-03-27 12:00:00,18.79,18.89,18.74,18.89,22600.0,14.0314,14.1061,13.9941,14.1061,22600.0
2014-03-27 12:30:00,18.9,18.94,18.88,18.94,30700.0,14.1135,14.1434,14.0986,14.1434,30700.0
2014-03-27 13:00:00,18.94,19.05,18.94,19.0,24900.0,14.1434,14.2256,14.1434,14.1882,24900.0
2014-03-27 13:30:00,19.0,19.0,18.92,18.97,25500.0,14.1882,14.1882,14.1285,14.1658,25500.0
2014-03-27 14:00:00,18.96,18.96,18.89,18.93,33000.0,14.1584,14.1584,14.1061,14.1359,33000.0
2014-03-27 14:30:00,18.93,18.93,18.86,18.86,34400.0,14.1359,14.1359,14.0837,14.0837,34400.0
2014-03-27 15:00:00,18.86,18.91,18.82,18.89,46000.0,14.0837,14.121,14.0538,14.1061,46000.0
2014-03-27 15:30:00,18.88,19.02,18.88,19.02,124100.0,14.0986,14.2032,14.0986,14.2032,124100.0
2014-03-28 09:30:00,19.01,19.19,18.97,19.17,44800.0,14.1957,14.3301,14.1658,14.3152,44800.0
2014-03-28 10:00:00,19.16,19.25,19.16,19.21,36500.0,14.3077,14.3749,14.3077,14.345,36500.0
2014-03-28 10:30:00,19.22,19.36,19.21,19.35,36500.0,14.3525,14.457,14.345,14.4496,36500.0
2014-03-28 11:00:00,19.34,19.36,19.27,19.28,30600.0,14.4421,14.457,14.3898,14.3973,30600.0
2014-03-28 11:30:00,19.28,19.29,19.22,19.26,49300.0,14.3973,14.4048,14.3525,14.3824,49300.0
2014-03-28 12:00:00,19.28,19.31,19.23,19.23,44200.0,14.3973,14.4197,14.36,14.36,44200.0
2014-03-28 12:30:00,19.24,19.31,19.23,19.29,20500.0,14.3674,14.4197,14.36,14.4048,20500.0
2014-03-28 13:00:00,19.29,19.3,19.23,19.28,31300.0,14.4048,14.4122,14.36,14.3973,31300.0
2014-03-28 13:30:00,19.28,19.28,19.18,19.22,54400.0,14.3973,14.3973,14.3226,14.3525,54400.0
2014-03-28 14:00:00,19.22,19.22,19.17,19.2,33000.0,14.3525,14.3525,14.3152,14.3376,33000.0
2014-03-28 14:30:00,19.2,19.2,19.17,19.2,22400.0,14.3376,14.3376,14.3152,14.3376,22400.0
2014-03-28 15:00:00,19.18,19.21,19.18,19.21,102100.0,14.3226,14.345,14.3226,14.345,102100.0
2014-03-28 15:30:00,19.21,19.27,19.2,19.25,184700.0,14.345,14.3898,14.3376,14.3749,184700.0
2014-03-31 09:30:00,19.34,19.34,19.09,19.19,29400.0,14.4421,14.4421,14.2554,14.3301,29400.0
2014-03-31 10:00:00,19.2,19.28,19.2,19.27,22100.0,14.3376,14.3973,14.3376,14.3898,22100.0
2014-03-31 10:30:00,19.29,19.35,19.25,19.3,39800.0,14.4048,14.4496,14.3749,14.4122,39800.0
2014-03-31 11:00:00,19.3,19.34,19.28,19.31,24100.0,14.4122,14.4421,14.3973,14.4197,24100.0
2014-03-31 11:30:00,19.29,19.3,19.24,19.29,23500.0,14.4048,14.4122,14.3674,14.4048,23500.0
2014-03-31 12:00:00,19.3,19.34,19.28,19.32,51700.0,14.4122,14.4421,14.3973,14.4272,51700.0
2014-03-31 12:30:00,19.31,19.39,19.31,19.39,21500.0,14.4197,14.4795,14.4197,14.4795,21500.0
2014-03-31 13:00:00,19.38,19.43,19.37,19.41,22800.0,14.472,14.5093,14.4645,14.4944,22800.0
2014-03-31 13:30:00,19.42,19.43,19.34,19.37,48100.0,14.5019,14.5093,14.4421,14.4645,48100.0
2014-03-31 14:00:00,19.37,19.43,19.36,19.39,242500.0,14.4645,14.5093,14.457,14.4795,242500.0
2014-03-31 14:30:00,19.4,19.42,19.31,19.32,28200.0,14.4869,14.5019,14.4197,14.4272,28200.0
2014-03-31 15:00:00,19.33,19.36,19.3,19.31,49900.0,14.4346,14.457,14.4122,14.4197,49900.0
2014-03-31 15:30:00,19.31,19.36,19.3,19.32,77500.0,14.4197,14.457,14.4122,14.4272,77500.0
2014-04-01 09:30:00,19.39,19.42,19.24,19.32,22400.0,14.4795,14.5019,14.3674,14.4272,22400.0
2014-04-01 10:00:00,19.32,19.39,19.31,19.39,20200.0,14.4272,14.4795,14.4197,14.4795,20200.0
2014-04-01 10:30:00,19.38,19.39,19.23,19.23,22300.0,14.472,14.4795,14.36,14.36,22300.0
2014-04-01 11:00:00,19.23,19.25,19.21,19.23,16700.0,14.36,14.3749,14.345,14.36,16700.0
2014-04-01 11:30:00,19.24,19.32,19.24,19.28,12600.0,14.3674,14.4272,14.3674,14.3973,12600.0
2014-04-01 12:00:00,19.27,19.27,19.22,19.23,6900.0,14.3898,14.3898,14.3525,14.36,6900.0
2014-04-01 12:30:00,19.22,19.3,19.22,19.3,11100.0,14.3525,14.4122,14.3525,14.4122,11100.0
2014-04-01 13:00:00,19.3,19.3,19.27,19.29,24600.0,14.4122,14.4122,14.3898,14.4048,24600.0
2014-04-01 13:30:00,19.28,19.29,19.24,19.29,13800.0,14.3973,14.4048,14.3674,14.4048,13800.0
2014-04-01 14:00:00,19.28,19.32,19.25,19.26,28200.0,14.3973,14.4272,14.3749,14.3824,28200.0
2014-04-01 14:30:00,19.26,19.29,19.24,19.27,38400.0,14.3824,14.4048,14.3674,14.3898,38400.0
2014-04-01 15:00:00,19.28,19.31,19.25,19.3,34800.0,14.3973,14.4197,14.3749,14.4122,34800.0
2014-04-01 15:30:00,19.3,19.36,19.26,19.33,118200.0,14.4122,14.457,14.3824,14.4346,118200.0
2014-04-02 09:30:00,19.34,19.34,19.2,19.2,36800.0,14.4421,14.4421,14.3376,14.3376,36800.0
2014-04-02 10:00:00,19.21,19.27,19.18,19.26,28400.0,14.345,14.3898,14.3226,14.3824,28400.0
2014-04-02 10:30:00,19.27,19.29,19.23,19.24,13900.0,14.3898,14.4048,14.36,14.3674,13900.0
2014-04-02 11:00:00,19.24,19.26,19.2,19.25,16100.0,14.3674,14.3824,14.3376,14.3749,16100.0
2014-04-02 11:30:00,19.25,19.3,19.22,19.3,16500.0,14.3749,14.4122,14.3525,14.4122,16500.0
2014-04-02 12:00:00,19.3,19.31,19.27,19.29,12500.0,14.4122,14.4197,14.3898,14.4048,12500.0
2014-04-02 12:30:00,19.29,19.35,19.29,19.34,11000.0,14.4048,14.4496,14.4048,14.4421,11000.0
2014-04-02 13:00:00,19.34,19.34,19.26,19.27,19100.0,14.4421,14.4421,14.3824,14.3898,19100.0
2014-04-02 13:30:00,19.27,19.28,19.23,19.24,28300.0,14.3898,14.3973,14.36,14.3674,28300.0
2014-04-02 14:00:00,19.24,19.25,19.2,19.23,57100.0,14.3674,14.3749,14.3376,14.36,57100.0
2014-04-02 14:30:00,19.23,19.27,19.22,19.27,26400.0,14.36,14.3898,14.3525,14.3898,26400.0
2014-04-02 15:00:00,19.26,19.28,19.24,19.28,41700.0,14.3824,14.3973,14.3674,14.3973,41700.0
2014-04-02 15:30:00,19.29,19.29,19.24,19.26,78100.0,14.4048,14.4048,14.3674,14.3824,78100.0
2014-04-03 09:30:00,19.22,19.24,19.08,19.1,22500.0,14.3525,14.3674,14.248,14.2629,22500.0
2014-04-03 10:00:00,19.1,19.3,19.08,19.21,34200.0,14.2629,14.4122,14.248,14.345,34200.0
2014-04-03 10:30:00,19.22,19.28,19.17,19.28,72400.0,14.3525,14.3973,14.3152,14.3973,72400.0
2014-04-03 11:00:00,19.28,19.28,19.17,19.19,17000.0,14.3973,14.3973,14.3152,14.3301,17000.0
2014-04-03 11:30:00,19.19,19.21,19.18,19.2,12700.0,14.3301,14.345,14.3226,14.3376,12700.0
2014-04-03 12:00:00,19.2,19.25,19.18,19.2,17900.0,14.3376,14.3749,14.3226,14.3376,17900.0
2014-04-03 12:30:00,19.19,19.19,19.12,19.17,26000.0,14.3301,14.3301,14.2778,14.3152,26000.0
2014-04-03 13:00:00,19.18,19.3,19.17,19.3,30000.0,14.3226,14.4122,14.3152,14.4122,30000.0
2014-04-03 13:30:00,19.29,19.3,19.24,19.25,13500.0,14.4048,14.4122,14.3674,14.3749,13500.0
2014-04-03 14:00:00,19.25,19.31,19.23,19.24,19800.0,14.3749,14.4197,14.36,14.3674,19800.0
2014-04-03 14:30:00,19.23,19.27,19.22,19.27,21200.0,14.36,14.3898,14.3525,14.3898,21200.0
2014-04-03 15:00:00,19.27,19.29,19.25,19.28,36400.0,14.3898,14.4048,14.3749,14.3973,36400.0
2014-04-03 15:30:00,19.28,19.28,19.25,19.27,163600.0,14.3973,14.3973,14.3749,14.3898,163600.0
2014-04-04 09:30:00,19.4,19.43,19.29,19.39,13800.0,14.4869,14.5093,14.4048,14.4795,13800.0
2014-04-04 10:00:00,19.39,19.45,19.38,19.38,9800.0,14.4795,14.5243,14.472,14.472,9800.0
2014-04-04 10:30:00,19.4,19.46,19.38,19.42,8900.0,14.4869,14.5317,14.472,14.5019,8900.0
2014-04-04 11:00:00,19.43,19.43,19.28,19.3,14600.0,14.5093,14.5093,14.3973,14.4122,14600.0
2014-04-04 11:30:00,19.3,19.34,19.16,19.2,21500.0,14.4122,14.4421,14.3077,14.3376,21500.0
2014-04-04 12:00:00,19.2,19.21,19.08,19.1,18400.0,14.3376,14.345,14.248,14.2629,18400.0
2014-04-04 12:30:00,19.12,19.15,19.06,19.09,15400.0,14.2778,14.3002,14.233,14.2554,15400.0
2014-04-04 13:00:00,19.09,19.15,19.05,19.07,29600.0,14.2554,14.3002,14.2256,14.2405,29600.0
2014-04-04 13:30:00,19.06,19.1,19.04,19.05,20100.0,14.233,14.2629,14.2181,14.2256,20100.0
2014-04-04 14:00:00,19.06,19.12,18.98,19.07,19300.0,14.233,14.2778,14.1733,14.2405,19300.0
2014-04-04 14:30:00,19.07,19.11,19.07,19.1,24000.0,14.2405,14.2704,14.2405,14.2629,24000.0
2014-04-04 15:00:00,19.1,19.16,19.08,19.16,22600.0,14.2629,14.3077,14.248,14.3077,22600.0
2014-04-04 15:30:00,19.16,19.17,19.1,19.14,89400.0,14.3077,14.3152,14.2629,14.2928,89400.0
2014-04-07 09:30:00,19.06,19.22,19.04,19.22,43900.0,14.233,14.3525,14.2181,14.3525,43900.0
2014-04-07 10:00:00,19.22,19.28,19.14,19.16,25300.0,14.3525,14.3973,14.2928,14.3077,25300.0
2014-04-07 10:30:00,19.17,19.2,19.1,19.14,27800.0,14.3152,14.3376,14.2629,14.2928,27800.0
2014-04-07 11:00:00,19.12,19.13,19.06,19.09,24500.0,14.2778,14.2853,14.233,14.2554,24500.0
2014-04-07 11:30:00,19.09,19.15,19.09,19.12,24000.0,14.2554,14.3002,14.2554,14.2778,24000.0
2014-04-07 12:00:00,19.12,19.14,19.09,19.14,19400.0,14.2778,14.2928,14.2554,14.2928,19400.0
2014-04-07 12:30:00,19.13,19.19,19.11,19.19,19200.0,14.2853,14.3301,14.2704,14.3301,19200.0
2014-04-07 13:00:00,19.19,19.2,19.15,19.17,20600.0,14.3301,14.3376,14.3002,14.3152,20600.0
2014-04-07 13:30:00,19.17,19.17,19.07,19.07,17300.0,14.3152,14.3152,14.2405,14.2405,17300.0
2014-04-07 14:00:00,19.07,19.07,19.01,19.02,16500.0,14.2405,14.2405,14.1957,14.2032,16500.0
2014-04-07 14:30:00,19.01,19.06,19.0,19.04,28400.0,14.1957,14.233,14.1882,14.2181,28400.0
2014-04-07 15:00:00,19.04,19.06,19.01,19.05,51000.0,14.2181,14.233,14.1957,14.2256,51000.0
2014-04-07 15:30:00,19.05,19.05,18.99,18.99,125700.0,14.2256,14.2256,14.1808,14.1808,125700.0
2014-04-08 09:30:00,18.96,19.16,18.96,19.02,14900.0,14.1584,14.3077,14.1584,14.2032,14900.0
2014-04-08 10:00:00,19.02,19.07,18.92,18.95,9300.0,14.2032,14.2405,14.1285,14.1509,9300.0
2014-04-08 10:30:00,18.94,19.02,18.89,19.0,6500.0,14.1434,14.2032,14.1061,14.1882,6500.0
2014-04-08 11:00:00,19.0,19.11,18.99,19.07,5300.0,14.1882,14.2704,14.1808,14.2405,5300.0
2014-04-08 11:30:00,19.09,19.09,19.03,19.08,7000.0,14.2554,14.2554,14.2106,14.248,7000.0
2014-04-08 12:00:00,19.07,19.09,19.04,19.09,4800.0,14.2405,14.2554,14.2181,14.2554,4800.0
2014-04-08 12:30:00,19.12,19.12,19.08,19.12,8900.0,14.2778,14.2778,14.248,14.2778,8900.0
2014-04-08 13:00:00,19.14,19.14,19.07,19.1,21200.0,14.2928,14.2928,14.2405,14.2629,21200.0
2014-04-08 13:30:00,19.11,19.14,19.05,19.14,16900.0,14.2704,14.2928,14.2256,14.2928,16900.0
2014-04-08 14:00:00,19.14,19.14,19.04,19.05,34200.0,14.2928,14.2928,14.2181,14.2256,34200.0
2014-04-08 14:30:00,19.05,19.11,19.05,19.06,18400.0,14.2256,14.2704,14.2256,14.233,18400.0
2014-04-08 15:00:00,19.06,19.07,19.03,19.04,33200.0,14.233,14.2405,14.2106,14.2181,33200.0
2014-04-08 15:30:00,19.05,19.14,19.05,19.14,118300.0,14.2256,14.2928,14.2256,14.2928,118300.0
2014-04-09 09:30:00,19.26,19.26,19.04,19.09,24900.0,14.3824,14.3824,14.2181,14.2554,24900.0
2014-04-09 10:00:00,19.07,19.17,19.07,19.15,22700.0,14.2405,14.3152,14.2405,14.3002,22700.0
2014-04-09 10:30:00,19.16,19.18,19.08,19.1,17600.0,14.3077,14.3226,14.248,14.2629,17600.0
2014-04-09 11:00:00,19.09,19.12,19.05,19.09,32700.0,14.2554,14.2778,14.2256,14.2554,32700.0
2014-04-09 11:30:00,19.07,19.12,19.05,19.09,18000.0,14.2405,14.2778,14.2256,14.2554,18000.0
2014-04-09 12:00:00,19.09,19.11,19.04,19.08,28600.0,14.2554,14.2704,14.2181,14.248,28600.0
2014-04-09 12:30:00,19.08,19.09,19.0,19.01,42300.0,14.248,14.2554,14.1882,14.1957,42300.0
2014-04-09 13:00:00,19.01,19.04,18.95,18.95,13200.0,14.1957,14.2181,14.1509,14.1509,13200.0
2014-04-09 13:30:00,18.95,19.0,18.93,18.98,15400.0,14.1509,14.1882,14.1359,14.1733,15400.0
2014-04-09 14:00:00,18.99,19.17,18.99,19.14,53200.0,14.1808,14.3152,14.1808,14.2928,53200.0
2014-04-09 14:30:00,19.14,19.16,19.04,19.09,23800.0,14.2928,14.3077,14.2181,14.2554,23800.0
2014-04-09 15:00:00,19.08,19.11,19.05,19.08,23900.0,14.248,14.2704,14.2256,14.248,23900.0
2014-04-09 15:30:00,19.08,19.21,19.06,19.19,92100.0,14.248,14.345,14.233,14.3301,92100.0
2014-04-10 09:30:00,19.12,19.31,19.11,19.23,27300.0,14.2778,14.4197,14.2704,14.36,27300.0
2014-04-10 10:00:00,19.2,19.3,19.19,19.22,26900.0,14.3376,14.4122,14.3301,14.3525,26900.0
2014-04-10 10:30:00,19.24,19.33,19.12,19.13,7300.0,14.3674,14.4346,14.2778,14.2853,7300.0
2014-04-10 11:00:00,19.1,19.21,19.08,19.08,27400.0,14.2629,14.345,14.248,14.248,27400.0
2014-04-10 11:30:00,19.08,19.2,19.08,19.13,20200.0,14.248,14.3376,14.248,14.2853,20200.0
2014-04-10 12:00:00,19.12,19.16,19.06,19.09,17800.0,14.2778,14.3077,14.233,14.2554,17800.0
2014-04-10 12:30:00,19.08,19.13,19.01,19.02,22200.0,14.248,14.2853,14.1957,14.2032,22200.0
2014-04-10 13:00:00,19.02,19.13,18.94,19.0,15700.0,14.2032,14.2853,14.1434,14.1882,15700.0
2014-04-10 13:30:00,18.99,19.02,18.91,19.02,27400.0,14.1808,14.2032,14.121,14.2032,27400.0
2014-04-10 14:00:00,19.02,19.03,18.94,18.94,9700.0,14.2032,14.2106,14.1434,14.1434,9700.0
2014-04-10 14:30:00,18.92,18.93,18.8,18.82,28500.0,14.1285,14.1359,14.0389,14.0538,28500.0
2014-04-10 15:00:00,18.81,18.81,18.66,18.66,50700.0,14.0463,14.0463,13.9343,13.9343,50700.0
2014-04-10 15:30:00,18.67,18.74,18.63,18.73,199700.0,13.9418,13.9941,13.9119,13.9866,199700.0
2014-04-11 09:30:00,18.57,18.79,18.52,18.77,50000.0,13.8671,14.0314,13.8298,14.0165,50000.0
2014-04-11 10:00:00,18.78,18.8,18.66,18.72,16100.0,14.0239,14.0389,13.9343,13.9791,16100.0
2014-04-11 10:30:00,18.72,18.74,18.61,18.73,14400.0,13.9791,13.9941,13.897,13.9866,14400.0
2014-04-11 11:00:00,18.72,18.72,18.6,18.64,8800.0,13.9791,13.9791,13.8895,13.9194,8800.0
2014-04-11 11:30:00,18.64,18.64,18.53,18.54,10500.0,13.9194,13.9194,13.8372,13.8447,10500.0
2014-04-11 12:00:00,18.54,18.55,18.47,18.49,10600.0,13.8447,13.8522,13.7924,13.8074,10600.0
2014-04-11 12:30:00,18.48,18.51,18.45,18.51,14500.0,13.7999,13.8223,13.7775,13.8223,14500.0
2014-04-11 13:00:00,18.51,18.56,18.48,18.53,35400.0,13.8223,13.8597,13.7999,13.8372,35400.0
2014-04-11 13:30:00,18.53,18.57,18.49,18.52,36700.0,13.8372,13.8671,13.8074,13.8298,36700.0
2014-04-11 14:00:00,18.51,18.55,18.49,18.52,39100.0,13.8223,13.8522,13.8074,13.8298,39100.0
2014-04-11 14:30:00,18.52,18.52,18.37,18.45,56900.0,13.8298,13.8298,13.7178,13.7775,56900.0
2014-04-11 15:00:00,18.47,18.47,18.36,18.43,64000.0,13.7924,13.7924,13.7103,13.7626,64000.0
2014-04-11 15:30:00,18.42,18.48,18.38,18.42,132100.0,13.7551,13.7999,13.7252,13.7551,132100.0
2014-04-14 09:30:00,18.6,18.75,18.53,18.62,30500.0,13.8895,14.0015,13.8372,13.9045,30500.0
2014-04-14 10:00:00,18.58,18.67,18.56,18.62,16300.0,13.8746,13.9418,13.8597,13.9045,16300.0
2014-04-14 10:30:00,18.62,18.72,18.61,18.71,15800.0,13.9045,13.9791,13.897,13.9717,15800.0
2014-04-14 11:00:00,18.69,18.78,18.69,18.78,13600.0,13.9567,14.0239,13.9567,14.0239,13600.0
2014-04-14 11:30:00,18.78,18.88,18.78,18.83,35100.0,14.0239,14.0986,14.0239,14.0613,35100.0
2014-04-14 12:00:00,18.83,18.88,18.82,18.86,12600.0,14.0613,14.0986,14.0538,14.0837,12600.0
2014-04-14 12:30:00,18.86,18.91,18.85,18.85,84500.0,14.0837,14.121,14.0762,14.0762,84500.0
2014-04-14 13:00:00,18.85,18.86,18.81,18.82,24200.0,14.0762,14.0837,14.0463,14.0538,24200.0
2014-04-14 13:30:00,18.82,18.89,18.82,18.85,36200.0,14.0538,14.1061,14.0538,14.0762,36200.0
2014-04-14 14:00:00,18.85,18.89,18.84,18.85,63800.0,14.0762,14.1061,14.0687,14.0762,63800.0
2014-04-14 14:30:00,18.84,18.84,18.79,18.8,44200.0,14.0687,14.0687,14.0314,14.0389,44200.0
2014-04-14 15:00:00,18.8,18.8,18.66,18.7,66100.0,14.0389,14.0389,13.9343,13.9642,66100.0
2014-04-14 15:30:00,18.71,18.82,18.71,18.75,154700.0,13.9717,14.0538,13.9717,14.0015,154700.0
2014-04-15 09:30:00,18.83,18.9,18.76,18.88,36100.0,14.0613,14.1135,14.009,14.0986,36100.0
2014-04-15 10:00:00,18.88,18.88,18.69,18.75,39000.0,14.0986,14.0986,13.9567,14.0015,39000.0
2014-04-15 10:30:00,18.71,18.81,18.66,18.71,24800.0,13.9717,14.0463,13.9343,13.9717,24800.0
2014-04-15 11:00:00,18.69,18.77,18.61,18.76,31800.0,13.9567,14.0165,13.897,14.009,31800.0
2014-04-15 11:30:00,18.77,18.88,18.75,18.88,36900.0,14.0165,14.0986,14.0015,14.0986,36900.0
2014-04-15 12:00:00,18.86,18.89,18.79,18.89,29300.0,14.0837,14.1061,14.0314,14.1061,29300.0
2014-04-15 12:30:00,18.89,18.91,18.83,18.86,12800.0,14.1061,14.121,14.0613,14.0837,12800.0
2014-04-15 13:00:00,18.85,19.02,18.79,19.02,33000.0,14.0762,14.2032,14.0314,14.2032,33000.0
2014-04-15 13:30:00,19.03,19.09,18.99,19.08,36000.0,14.2106,14.2554,14.1808,14.248,36000.0
2014-04-15 14:00:00,19.08,19.18,19.07,19.17,25900.0,14.248,14.3226,14.2405,14.3152,25900.0
2014-04-15 14:30:00,19.18,19.27,19.17,19.25,145300.0,14.3226,14.3898,14.3152,14.3749,145300.0
2014-04-15 15:00:00,19.25,19.25,19.12,19.23,35600.0,14.3749,14.3749,14.2778,14.36,35600.0
2014-04-15 15:30:00,19.23,19.23,19.15,19.16,126800.0,14.36,14.36,14.3002,14.3077,126800.0
2014-04-16 09:30:00,19.24,19.29,19.16,19.18,36100.0,14.3674,14.4048,14.3077,14.3226,36100.0
2014-04-16 10:00:00,19.16,19.2,19.1,19.17,18900.0,14.3077,14.3376,14.2629,14.3152,18900.0
2014-04-16 10:30:00,19.18,19.2,19.11,19.12,13000.0,14.3226,14.3376,14.2704,14.2778,13000.0
2014-04-16 11:00:00,19.11,19.15,19.05,19.06,28700.0,14.2704,14.3002,14.2256,14.233,28700.0
2014-04-16 11:30:00,19.06,19.07,19.02,19.05,40200.0,14.233,14.2405,14.2032,14.2256,40200.0
2014-04-16 12:00:00,19.05,19.12,19.05,19.07,27000.0,14.2256,14.2778,14.2256,14.2405,27000.0
2014-04-16 12:30:00,19.07,19.1,19.05,19.05,35400.0,14.2405,14.2629,14.2256,14.2256,35400.0
2014-04-16 13:00:00,19.05,19.1,19.03,19.07,29200.0,14.2256,14.2629,14.2106,14.2405,29200.0
2014-04-16 13:30:00,19.07,19.1,19.06,19.1,52300.0,14.2405,14.2629,14.233,14.2629,52300.0
2014-04-16 14:00:00,19.1,19.19,19.07,19.19,34300.0,14.2629,14.3301,14.2405,14.3301,34300.0
2014-04-16 14:30:00,19.19,19.26,19.17,19.26,23400.0,14.3301,14.3824,14.3152,14.3824,23400.0
2014-04-16 15:00:00,19.27,19.34,19.23,19.34,14200.0,14.3898,14.4421,14.36,14.4421,14200.0
2014-04-16 15:30:00,19.33,19.34,19.2,19.21,111400.0,14.4346,14.4421,14.3376,14.345,111400.0
2014-04-17 09:30:00,19.18,19.18,19.01,19.03,23800.0,14.3226,14.3226,14.1957,14.2106,23800.0
2014-04-17 10:00:00,19.04,19.17,19.03,19.16,27000.0,14.2181,14.3152,14.2106,14.3077,27000.0
2014-04-17 10:30:00,19.16,19.16,19.11,19.14,11800.0,14.3077,14.3077,14.2704,14.2928,11800.0
2014-04-17 11:00:00,19.15,19.18,19.11,19.15,315400.0,14.3002,14.3226,14.2704,14.3002,315400.0
2014-04-17 11:30:00,19.13,19.22,19.13,19.22,7200.0,14.2853,14.3525,14.2853,14.3525,7200.0
2014-04-17 12:00:00,19.22,19.28,19.16,19.2,11500.0,14.3525,14.3973,14.3077,14.3376,11500.0
2014-04-17 12:30:00,19.22,19.23,19.18,19.18,4700.0,14.3525,14.36,14.3226,14.3226,4700.0
2014-04-17 13:00:00,19.19,19.26,19.19,19.21,8900.0,14.3301,14.3824,14.3301,14.345,8900.0
2014-04-17 13:30:00,19.21,19.24,19.19,19.21,10600.0,14.345,14.3674,14.3301,14.345,10600.0
2014-04-17 14:00:00,19.21,19.23,19.19,19.19,60300.0,14.345,14.36,14.3301,14.3301,60300.0
2014-04-17 14:30:00,19.18,19.21,19.18,19.19,8600.0,14.3226,14.345,14.3226,14.3301,8600.0
2014-04-17 15:00:00,19.2,19.2,19.17,19.18,35800.0,14.3376,14.3376,14.3152,14.3226,35800.0
2014-04-17 15:30:00,19.18,19.2,19.09,19.1,419800.0,14.3226,14.3376,14.2554,14.2629,419800.0
2014-04-21 09:30:00,19.14,19.15,19.01,19.15,9700.0,14.2928,14.3002,14.1957,14.3002,9700.0
2014-04-21 10:00:00,19.15,19.21,19.14,19.15,18200.0,14.3002,14.345,14.2928,14.3002,18200.0
2014-04-21 10:30:00,19.15,19.15,19.11,19.15,21400.0,14.3002,14.3002,14.2704,14.3002,21400.0
2014-04-21 11:00:00,19.15,19.17,19.11,19.12,18000.0,14.3002,14.3152,14.2704,14.2778,18000.0
2014-04-21 11:30:00,19.11,19.12,19.06,19.11,18500.0,14.2704,14.2778,14.233,14.2704,18500.0
2014-04-21 12:00:00,19.1,19.13,19.07,19.11,46900.0,14.2629,14.2853,14.2405,14.2704,46900.0
2014-04-21 12:30:00,19.12,19.16,19.08,19.15,28900.0,14.2778,14.3077,14.248,14.3002,28900.0
2014-04-21 13:00:00,19.15,19.16,19.13,19.15,16300.0,14.3002,14.3077,14.2853,14.3002,16300.0
2014-04-21 13:30:00,19.16,19.17,19.0,19.08,630000.0,14.3077,14.3152,14.1882,14.248,630000.0
2014-04-21 14:00:00,19.07,19.15,19.0,19.14,259500.0,14.2405,14.3002,14.1882,14.2928,259500.0
2014-04-21 14:30:00,19.15,19.25,19.15,19.21,25800.0,14.3002,14.3749,14.3002,14.345,25800.0
2014-04-21 15:00:00,19.21,19.24,19.2,19.21,22500.0,14.345,14.3674,14.3376,14.345,22500.0
2014-04-21 15:30:00,19.21,19.23,19.2,19.22,83900.0,14.345,14.36,14.3376,14.3525,83900.0
2014-04-22 09:30:00,19.21,19.29,19.16,19.24,16900.0,14.345,14.4048,14.3077,14.3674,16900.0
2014-04-22 10:00:00,19.25,19.31,19.19,19.22,17000.0,14.3749,14.4197,14.3301,14.3525,17000.0
2014-04-22 10:30:00,19.21,19.27,19.19,19.26,20200.0,14.345,14.3898,14.3301,14.3824,20200.0
2014-04-22 11:00:00,19.26,19.28,19.21,19.26,15600.0,14.3824,14.3973,14.345,14.3824,15600.0
2014-04-22 11:30:00,19.28,19.35,19.28,19.33,12200.0,14.3973,14.4496,14.3973,14.4346,12200.0
2014-04-22 12:00:00,19.33,19.43,19.32,19.37,22800.0,14.4346,14.5093,14.4272,14.4645,22800.0
2014-04-22 12:30:00,19.37,19.41,19.37,19.39,10600.0,14.4645,14.4944,14.4645,14.4795,10600.0
2014-04-22 13:00:00,19.39,19.44,19.39,19.44,12500.0,14.4795,14.5168,14.4795,14.5168,12500.0
2014-04-22 13:30:00,19.43,19.44,19.4,19.4,18600.0,14.5093,14.5168,14.4869,14.4869,18600.0
2014-04-22 14:00:00,19.4,19.4,19.38,19.39,14100.0,14.4869,14.4869,14.472,14.4795,14100.0
2014-04-22 14:30:00,19.4,19.44,19.39,19.41,32900.0,14.4869,14.5168,14.4795,14.4944,32900.0
2014-04-22 15:00:00,19.4,19.4,19.35,19.35,27300.0,14.4869,14.4869,14.4496,14.4496,27300.0
2014-04-22 15:30:00,19.35,19.38,19.33,19.35,101500.0,14.4496,14.472,14.4346,14.4496,101500.0
2014-04-23 09:30:00,19.3,19.3,19.03,19.04,35700.0,14.4122,14.4122,14.2106,14.2181,35700.0
2014-04-23 10:00:00,19.04,19.23,19.04,19.23,18100.0,14.2181,14.36,14.2181,14.36,18100.0
2014-04-23 10:30:00,19.23,19.31,19.19,19.25,8600.0,14.36,14.4197,14.3301,14.3749,8600.0
2014-04-23 11:00:00,19.28,19.29,19.19,19.21,10100.0,14.3973,14.4048,14.3301,14.345,10100.0
2014-04-23 11:30:00,19.22,19.24,19.19,19.22,6700.0,14.3525,14.3674,14.3301,14.3525,6700.0
2014-04-23 12:00:00,19.23,19.25,19.19,19.22,6200.0,14.36,14.3749,14.3301,14.3525,6200.0
2014-04-23 12:30:00,19.22,19.3,19.17,19.26,99700.0,14.3525,14.4122,14.3152,14.3824,99700.0
2014-04-23 13:00:00,19.24,19.26,19.19,19.24,8100.0,14.3674,14.3824,14.3301,14.3674,8100.0
2014-04-23 13:30:00,19.23,19.23,19.14,19.15,7300.0,14.36,14.36,14.2928,14.3002,7300.0
2014-04-23 14:00:00,19.15,19.16,19.09,19.15,12500.0,14.3002,14.3077,14.2554,14.3002,12500.0
2014-04-23 14:30:00,19.14,19.17,19.09,19.17,19500.0,14.2928,14.3152,14.2554,14.3152,19500.0
2014-04-23 15:00:00,19.16,19.18,19.05,19.13,28800.0,14.3077,14.3226,14.2256,14.2853,28800.0
2014-04-23 15:30:00,19.15,19.25,19.07,19.18,186700.0,14.3002,14.3749,14.2405,14.3226,186700.0
2014-04-24 09:30:00,18.55,18.92,18.55,18.92,89600.0,13.8522,14.1285,13.8522,14.1285,89600.0
2014-04-24 10:00:00,18.88,19.01,18.77,18.85,42300.0,14.0986,14.1957,14.0165,14.0762,42300.0
2014-04-24 10:30:00,18.89,18.93,18.79,18.82,25200.0,14.1061,14.1359,14.0314,14.0538,25200.0
2014-04-24 11:00:00,18.81,18.88,18.8,18.81,18900.0,14.0463,14.0986,14.0389,14.0463,18900.0
2014-04-24 11:30:00,18.82,18.9,18.82,18.88,24900.0,14.0538,14.1135,14.0538,14.0986,24900.0
2014-04-24 12:00:00,18.87,18.89,18.79,18.81,26500.0,14.0911,14.1061,14.0314,14.0463,26500.0
2014-04-24 12:30:00,18.81,18.85,18.79,18.84,115500.0,14.0463,14.0762,14.0314,14.0687,115500.0
2014-04-24 13:00:00,18.84,18.85,18.77,18.79,33700.0,14.0687,14.0762,14.0165,14.0314,33700.0
2014-04-24 13:30:00,18.79,18.85,18.77,18.81,81800.0,14.0314,14.0762,14.0165,14.0463,81800.0
2014-04-24 14:00:00,18.81,18.87,18.81,18.84,60300.0,14.0463,14.0911,14.0463,14.0687,60300.0
2014-04-24 14:30:00,18.84,18.85,18.68,18.73,59000.0,14.0687,14.0762,13.9493,13.9866,59000.0
2014-04-24 15:00:00,18.73,18.77,18.71,18.77,56600.0,13.9866,14.0165,13.9717,14.0165,56600.0
2014-04-24 15:30:00,18.77,18.85,18.73,18.84,149400.0,14.0165,14.0762,13.9866,14.0687,149400.0
2014-04-25 09:30:00,18.71,18.77,18.64,18.67,29600.0,13.9717,14.0165,13.9194,13.9418,29600.0
2014-04-25 10:00:00,18.63,18.72,18.62,18.7,19700.0,13.9119,13.9791,13.9045,13.9642,19700.0
2014-04-25 10:30:00,18.69,18.7,18.6,18.64,44100.0,13.9567,13.9642,13.8895,13.9194,44100.0
2014-04-25 11:00:00,18.64,18.68,18.59,18.67,46100.0,13.9194,13.9493,13.8821,13.9418,46100.0
2014-04-25 11:30:00,18.67,18.69,18.58,18.62,28900.0,13.9418,13.9567,13.8746,13.9045,28900.0
2014-04-25 12:00:00,18.62,18.63,18.57,18.58,30100.0,13.9045,13.9119,13.8671,13.8746,30100.0
2014-04-25 12:30:00,18.59,18.61,18.56,18.61,24200.0,13.8821,13.897,13.8597,13.897,24200.0
2014-04-25 13:00:00,18.6,18.6,18.52,18.55,44300.0,13.8895,13.8895,13.8298,13.8522,44300.0
2014-04-25 13:30:00,18.54,18.56,18.48,18.54,41200.0,13.8447,13.8597,13.7999,13.8447,41200.0
2014-04-25 14:00:00,18.54,18.58,18.48,18.48,54500.0,13.8447,13.8746,13.7999,13.7999,54500.0
2014-04-25 14:30:00,18.49,18.55,18.46,18.53,36300.0,13.8074,13.8522,13.785,13.8372,36300.0
2014-04-25 15:00:00,18.53,18.58,18.53,18.58,35600.0,13.8372,13.8746,13.8372,13.8746,35600.0
2014-04-25 15:30:00,18.58,18.61,18.53,18.54,166300.0,13.8746,13.897,13.8372,13.8447,166300.0
2014-04-28 09:30:00,18.61,18.71,18.5,18.66,36200.0,13.897,13.9717,13.8148,13.9343,36200.0
2014-04-28 10:00:00,18.66,18.69,18.61,18.62,26200.0,13.9343,13.9567,13.897,13.9045,26200.0
2014-04-28 10:30:00,18.61,18.62,18.52,18.57,18900.0,13.897,13.9045,13.8298,13.8671,18900.0
2014-04-28 11:00:00,18.56,18.56,18.36,18.36,22800.0,13.8597,13.8597,13.7103,13.7103,22800.0
2014-04-28 11:30:00,18.36,18.38,18.23,18.24,32100.0,13.7103,13.7252,13.6132,13.6207,32100.0
2014-04-28 12:00:00,18.24,18.32,18.21,18.32,109100.0,13.6207,13.6804,13.5983,13.6804,109100.0
2014-04-28 12:30:00,18.32,18.34,18.2,18.22,24800.0,13.6804,13.6954,13.5908,13.6058,24800.0
2014-04-28 13:00:00,18.22,18.22,18.16,18.18,67800.0,13.6058,13.6058,13.561,13.5759,67800.0
2014-04-28 13:30:00,18.18,18.26,18.17,18.24,106000.0,13.5759,13.6356,13.5684,13.6207,106000.0
2014-04-28 14:00:00,18.23,18.28,18.2,18.28,27900.0,13.6132,13.6506,13.5908,13.6506,27900.0
2014-04-28 14:30:00,18.28,18.32,18.24,18.25,37000.0,13.6506,13.6804,13.6207,13.6282,37000.0
2014-04-28 15:00:00,18.25,18.41,18.24,18.35,75200.0,13.6282,13.7476,13.6207,13.7028,75200.0
2014-04-28 15:30:00,18.36,18.41,18.35,18.41,184900.0,13.7103,13.7476,13.7028,13.7476,184900.0
2014-04-29 09:30:00,18.52,18.63,18.44,18.55,22100.0,13.8298,13.9119,13.77,13.8522,22100.0
2014-04-29 10:00:00,18.54,18.59,18.49,18.53,18200.0,13.8447,13.8821,13.8074,13.8372,18200.0
2014-04-29 10:30:00,18.51,18.55,18.47,18.5,21200.0,13.8223,13.8522,13.7924,13.8148,21200.0
2014-04-29 11:00:00,18.5,18.53,18.45,18.48,11900.0,13.8148,13.8372,13.7775,13.7999,11900.0
2014-04-29 11:30:00,18.48,18.49,18.39,18.39,14900.0,13.7999,13.8074,13.7327,13.7327,14900.0
2014-04-29 12:00:00,18.4,18.41,18.34,18.36,18300.0,13.7402,13.7476,13.6954,13.7103,18300.0
2014-04-29 12:30:00,18.36,18.41,18.36,18.37,10600.0,13.7103,13.7476,13.7103,13.7178,10600.0
2014-04-29 13:00:00,18.38,18.38,18.29,18.29,16800.0,13.7252,13.7252,13.658,13.658,16800.0
2014-04-29 13:30:00,18.29,18.29,18.24,18.28,19100.0,13.658,13.658,13.6207,13.6506,19100.0
2014-04-29 14:00:00,18.29,18.3,18.27,18.28,14700.0,13.658,13.6655,13.6431,13.6506,14700.0
2014-04-29 14:30:00,18.28,18.28,18.25,18.27,10900.0,13.6506,13.6506,13.6282,13.6431,10900.0
2014-04-29 15:00:00,18.27,18.35,18.25,18.35,104100.0,13.6431,13.7028,13.6282,13.7028,104100.0
2014-04-29 15:30:00,18.35,18.36,18.25,18.35,112000.0,13.7028,13.7103,13.6282,13.7028,112000.0
2014-04-30 09:30:00,18.33,18.36,18.17,18.2,16500.0,13.6879,13.7103,13.5684,13.5908,16500.0
2014-04-30 10:00:00,18.17,18.25,18.17,18.22,22200.0,13.5684,13.6282,13.5684,13.6058,22200.0
2014-04-30 10:30:00,18.21,18.3,18.2,18.28,6600.0,13.5983,13.6655,13.5908,13.6506,6600.0
2014-04-30 11:00:00,18.27,18.28,18.2,18.22,21800.0,13.6431,13.6506,13.5908,13.6058,21800.0
2014-04-30 11:30:00,18.23,18.27,18.21,18.21,36600.0,13.6132,13.6431,13.5983,13.5983,36600.0
2014-04-30 12:00:00,18.22,18.22,18.2,18.21,5000.0,13.6058,13.6058,13.5908,13.5983,5000.0
2014-04-30 12:30:00,18.2,18.23,18.19,18.21,9800.0,13.5908,13.6132,13.5834,13.5983,9800.0
2014-04-30 13:00:00,18.21,18.23,18.19,18.22,15200.0,13.5983,13.6132,13.5834,13.6058,15200.0
2014-04-30 13:30:00,18.21,18.26,18.2,18.25,28700.0,13.5983,13.6356,13.5908,13.6282,28700.0
2014-04-30 14:00:00,18.24,18.29,18.19,18.29,15200.0,13.6207,13.658,13.5834,13.658,15200.0
2014-04-30 14:30:00,18.29,18.36,18.27,18.33,18400.0,13.658,13.7103,13.6431,13.6879,18400.0
2014-04-30 15:00:00,18.33,18.35,18.29,18.34,21800.0,13.6879,13.7028,13.658,13.6954,21800.0
2014-04-30 15:30:00,18.34,18.39,18.33,18.36,69300.0,13.6954,13.7327,13.6879,13.7103,69300.0
2014-05-01 09:30:00,18.31,18.34,18.1,18.16,44300.0,13.673,13.6954,13.5161,13.561,44300.0
2014-05-01 10:00:00,18.18,18.22,18.13,18.16,48500.0,13.5759,13.6058,13.5385,13.561,48500.0
2014-05-01 10:30:00,18.16,18.25,18.14,18.2,31000.0,13.561,13.6282,13.546,13.5908,31000.0
2014-05-01 11:00:00,18.21,18.29,18.2,18.27,31300.0,13.5983,13.658,13.5908,13.6431,31300.0
2014-05-01 11:30:00,18.28,18.41,18.26,18.41,22800.0,13.6506,13.7476,13.6356,13.7476,22800.0
2014-05-01 12:00:00,18.41,18.51,18.38,18.49,22300.0,13.7476,13.8223,13.7252,13.8074,22300.0
2014-05-01 12:30:00,18.48,18.5,18.44,18.47,13900.0,13.7999,13.8148,13.77,13.7924,13900.0
2014-05-01 13:00:00,18.45,18.53,18.45,18.49,19100.0,13.7775,13.8372,13.7775,13.8074,19100.0
2014-05-01 13:30:00,18.49,18.55,18.35,18.41,34000.0,13.8074,13.8522,13.7028,13.7476,34000.0
2014-05-01 14:00:00,18.41,18.47,18.41,18.47,22900.0,13.7476,13.7924,13.7476,13.7924,22900.0
2014-05-01 14:30:00,18.48,18.48,18.31,18.34,20700.0,13.7999,13.7999,13.673,13.6954,20700.0
2014-05-01 15:00:00,18.34,18.36,18.28,18.28,23400.0,13.6954,13.7103,13.6506,13.6506,23400.0
2014-05-01 15:30:00,18.29,18.44,18.28,18.44,67800.0,13.658,13.77,13.6506,13.77,67800.0
2014-05-02 09:30:00,18.43,18.57,18.36,18.52,22500.0,13.7626,13.8671,13.7103,13.8298,22500.0
2014-05-02 10:00:00,18.57,18.65,18.52,18.63,15500.0,13.8671,13.9269,13.8298,13.9119,15500.0
2014-05-02 10:30:00,18.64,18.65,18.58,18.62,12600.0,13.9194,13.9269,13.8746,13.9045,12600.0
2014-05-02 11:00:00,18.6,18.62,18.5,18.53,9800.0,13.8895,13.9045,13.8148,13.8372,9800.0
2014-05-02 11:30:00,18.5,18.56,18.49,18.5,33000.0,13.8148,13.8597,13.8074,13.8148,33000.0
2014-05-02 12:00:00,18.49,18.49,18.41,18.41,8400.0,13.8074,13.8074,13.7476,13.7476,8400.0
2014-05-02 12:30:00,18.41,18.46,18.4,18.43,11100.0,13.7476,13.785,13.7402,13.7626,11100.0
2014-05-02 13:00:00,18.44,18.44,18.27,18.27,14800.0,13.77,13.77,13.6431,13.6431,14800.0
2014-05-02 13:30:00,18.27,18.38,18.27,18.33,32400.0,13.6431,13.7252,13.6431,13.6879,32400.0
2014-05-02 14:00:00,18.33,18.35,18.28,18.32,19300.0,13.6879,13.7028,13.6506,13.6804,19300.0
2014-05-02 14:30:00,18.32,18.36,18.31,18.32,17300.0,13.6804,13.7103,13.673,13.6804,17300.0
2014-05-02 15:00:00,18.32,18.35,18.3,18.3,32200.0,13.6804,13.7028,13.6655,13.6655,32200.0
2014-05-02 15:30:00,18.31,18.45,18.29,18.44,88700.0,13.673,13.7775,13.658,13.77,88700.0
2014-05-05 09:30:00,18.31,18.35,18.18,18.33,12900.0,13.673,13.7028,13.5759,13.6879,12900.0
2014-05-05 10:00:00,18.34,18.39,18.32,18.35,12000.0,13.6954,13.7327,13.6804,13.7028,12000.0
2014-05-05 10:30:00,18.37,18.49,18.37,18.44,9600.0,13.7178,13.8074,13.7178,13.77,9600.0
2014-05-05 11:00:00,18.43,18.46,18.37,18.38,12200.0,13.7626,13.785,13.7178,13.7252,12200.0
2014-05-05 11:30:00,18.4,18.46,18.38,18.4,25100.0,13.7402,13.785,13.7252,13.7402,25100.0
2014-05-05 12:00:00,18.41,18.42,18.37,18.38,15200.0,13.7476,13.7551,13.7178,13.7252,15200.0
2014-05-05 12:30:00,18.36,18.38,18.3,18.31,20300.0,13.7103,13.7252,13.6655,13.673,20300.0
2014-05-05 13:00:00,18.32,18.33,18.23,18.28,25000.0,13.6804,13.6879,13.6132,13.6506,25000.0
2014-05-05 13:30:00,18.28,18.29,18.22,18.23,13100.0,13.6506,13.658,13.6058,13.6132,13100.0
2014-05-05 14:00:00,18.24,18.28,18.23,18.27,37000.0,13.6207,13.6506,13.6132,13.6431,37000.0
2014-05-05 14:30:00,18.26,18.32,18.26,18.32,17600.0,13.6356,13.6804,13.6356,13.6804,17600.0
2014-05-05 15:00:00,18.31,18.32,18.26,18.28,29300.0,13.673,13.6804,13.6356,13.6506,29300.0
2014-05-05 15:30:00,18.29,18.3,18.24,18.29,208600.0,13.658,13.6655,13.6207,13.658,208600.0
2014-05-06 09:30:00,17.62,17.89,17.58,17.85,89600.0,13.1577,13.3593,13.1278,13.3295,89600.0
2014-05-06 10:00:00,17.84,17.9,17.84,17.86,36800.0,13.322,13.3668,13.322,13.3369,36800.0
2014-05-06 10:30:00,17.85,17.88,17.84,17.86,40000.0,13.3295,13.3519,13.322,13.3369,40000.0
2014-05-06 11:00:00,17.85,17.96,17.84,17.92,39800.0,13.3295,13.4116,13.322,13.3817,39800.0
2014-05-06 11:30:00,17.92,17.95,17.89,17.91,36800.0,13.3817,13.4041,13.3593,13.3743,36800.0
2014-05-06 12:00:00,17.91,17.94,17.9,17.9,38500.0,13.3743,13.3967,13.3668,13.3668,38500.0
2014-05-06 12:30:00,17.9,17.92,17.89,17.91,34100.0,13.3668,13.3817,13.3593,13.3743,34100.0
2014-05-06 13:00:00,17.91,17.91,17.89,17.9,44000.0,13.3743,13.3743,13.3593,13.3668,44000.0
2014-05-06 13:30:00,17.9,17.92,17.89,17.9,42400.0,13.3668,13.3817,13.3593,13.3668,42400.0
2014-05-06 14:00:00,17.9,17.91,17.85,17.9,66300.0,13.3668,13.3743,13.3295,13.3668,66300.0
2014-05-06 14:30:00,17.9,17.92,17.89,17.9,54800.0,13.3668,13.3817,13.3593,13.3668,54800.0
2014-05-06 15:00:00,17.9,17.91,17.84,17.85,102100.0,13.3668,13.3743,13.322,13.3295,102100.0
2014-05-06 15:30:00,17.85,17.89,17.83,17.86,113200.0,13.3295,13.3593,13.3145,13.3369,113200.0
2014-05-07 09:30:00,17.96,18.12,17.86,18.02,38300.0,13.4116,13.5311,13.3369,13.4564,38300.0
2014-05-07 10:00:00,18.03,18.09,17.9,17.97,27800.0,13.4639,13.5087,13.3668,13.4191,27800.0
2014-05-07 10:30:00,17.99,18.03,17.97,17.99,10300.0,13.434,13.4639,13.4191,13.434,10300.0
2014-05-07 11:00:00,17.98,18.01,17.95,17.97,46100.0,13.4265,13.4489,13.4041,13.4191,46100.0
2014-05-07 11:30:00,17.97,18.03,17.97,18.01,16400.0,13.4191,13.4639,13.4191,13.4489,16400.0
2014-05-07 12:00:00,17.99,18.04,17.95,18.0,29400.0,13.434,13.4713,13.4041,13.4415,29400.0
2014-05-07 12:30:00,18.01,18.02,17.97,18.01,66000.0,13.4489,13.4564,13.4191,13.4489,66000.0
2014-05-07 13:00:00,18.02,18.05,17.98,18.01,56300.0,13.4564,13.4788,13.4265,13.4489,56300.0
2014-05-07 13:30:00,18.01,18.02,17.88,17.89,29200.0,13.4489,13.4564,13.3519,13.3593,29200.0
2014-05-07 14:00:00,17.88,18.05,17.86,18.03,76800.0,13.3519,13.4788,13.3369,13.4639,76800.0
2014-05-07 14:30:00,18.04,18.04,17.97,18.03,36300.0,13.4713,13.4713,13.4191,13.4639,36300.0
2014-05-07 15:00:00,18.03,18.04,17.99,18.01,41600.0,13.4639,13.4713,13.434,13.4489,41600.0
2014-05-07 15:30:00,18.01,18.18,18.01,18.18,81700.0,13.4489,13.5759,13.4489,13.5759,81700.0
2014-05-08 09:30:00,18.24,18.32,18.19,18.3,18100.0,13.6207,13.6804,13.5834,13.6655,18100.0
2014-05-08 10:00:00,18.32,18.38,18.22,18.22,9800.0,13.6804,13.7252,13.6058,13.6058,9800.0
2014-05-08 10:30:00,18.22,18.29,18.2,18.29,5400.0,13.6058,13.658,13.5908,13.658,5400.0
2014-05-08 11:00:00,18.28,18.3,18.25,18.3,42600.0,13.6506,13.6655,13.6282,13.6655,42600.0
2014-05-08 11:30:00,18.3,18.38,18.3,18.33,20400.0,13.6655,13.7252,13.6655,13.6879,20400.0
2014-05-08 12:00:00,18.33,18.37,18.27,18.37,61700.0,13.6879,13.7178,13.6431,13.7178,61700.0
2014-05-08 12:30:00,18.38,18.39,18.3,18.35,53600.0,13.7252,13.7327,13.6655,13.7028,53600.0
2014-05-08 13:00:00,18.36,18.36,18.27,18.31,84900.0,13.7103,13.7103,13.6431,13.673,84900.0
2014-05-08 13:30:00,18.32,18.35,18.29,18.32,22200.0,13.6804,13.7028,13.658,13.6804,22200.0
2014-05-08 14:00:00,18.32,18.4,18.26,18.39,68200.0,13.6804,13.7402,13.6356,13.7327,68200.0
2014-05-08 14:30:00,18.39,18.42,18.26,18.27,102100.0,13.7327,13.7551,13.6356,13.6431,102100.0
2014-05-08 15:00:00,18.26,18.3,18.22,18.29,89500.0,13.6356,13.6655,13.6058,13.658,89500.0
2014-05-08 15:30:00,18.29,18.44,18.28,18.43,208400.0,13.658,13.77,13.6506,13.7626,208400.0
2014-05-09 09:30:00,18.36,18.53,18.32,18.5,30400.0,13.7103,13.8372,13.6804,13.8148,30400.0
2014-05-09 10:00:00,18.51,18.56,18.49,18.5,17800.0,13.8223,13.8597,13.8074,13.8148,17800.0
2014-05-09 10:30:00,18.49,18.53,18.48,18.51,8000.0,13.8074,13.8372,13.7999,13.8223,8000.0
2014-05-09 11:00:00,18.49,18.5,18.41,18.42,8300.0,13.8074,13.8148,13.7476,13.7551,8300.0
2014-05-09 11:30:00,18.43,18.45,18.3,18.3,12800.0,13.7626,13.7775,13.6655,13.6655,12800.0
2014-05-09 12:00:00,18.31,18.31,18.26,18.27,5000.0,13.673,13.673,13.6356,13.6431,5000.0
2014-05-09 12:30:00,18.28,18.34,18.26,18.32,11400.0,13.6506,13.6954,13.6356,13.6804,11400.0
2014-05-09 13:00:00,18.32,18.33,18.29,18.3,9400.0,13.6804,13.6879,13.658,13.6655,9400.0
2014-05-09 13:30:00,18.3,18.41,18.29,18.4,26200.0,13.6655,13.7476,13.658,13.7402,26200.0
2014-05-09 14:00:00,18.41,18.53,18.4,18.49,53700.0,13.7476,13.8372,13.7402,13.8074,53700.0
2014-05-09 14:30:00,18.5,18.5,18.44,18.47,11500.0,13.8148,13.8148,13.77,13.7924,11500.0
2014-05-09 15:00:00,18.47,18.49,18.43,18.46,24400.0,13.7924,13.8074,13.7626,13.785,24400.0
2014-05-09 15:30:00,18.45,18.55,18.44,18.54,103600.0,13.7775,13.8522,13.77,13.8447,103600.0
2014-05-12 09:30:00,18.58,18.69,18.54,18.63,53200.0,13.8746,13.9567,13.8447,13.9119,53200.0
2014-05-12 10:00:00,18.65,18.74,18.62,18.74,64800.0,13.9269,13.9941,13.9045,13.9941,64800.0
2014-05-12 10:30:00,18.73,18.79,18.68,18.68,18400.0,13.9866,14.0314,13.9493,13.9493,18400.0
2014-05-12 11:00:00,18.68,18.7,18.66,18.68,34500.0,13.9493,13.9642,13.9343,13.9493,34500.0
2014-05-12 11:30:00,18.67,18.72,18.67,18.71,18600.0,13.9418,13.9791,13.9418,13.9717,18600.0
2014-05-12 12:00:00,18.7,18.71,18.67,18.67,8900.0,13.9642,13.9717,13.9418,13.9418,8900.0
2014-05-12 12:30:00,18.66,18.67,18.64,18.66,18000.0,13.9343,13.9418,13.9194,13.9343,18000.0
2014-05-12 13:00:00,18.66,18.68,18.66,18.67,8500.0,13.9343,13.9493,13.9343,13.9418,8500.0
2014-05-12 13:30:00,18.67,18.71,18.66,18.66,21900.0,13.9418,13.9717,13.9343,13.9343,21900.0
2014-05-12 14:00:00,18.66,18.69,18.65,18.65,23700.0,13.9343,13.9567,13.9269,13.9269,23700.0
2014-05-12 14:30:00,18.65,18.73,18.65,18.72,25300.0,13.9269,13.9866,13.9269,13.9791,25300.0
2014-05-12 15:00:00,18.72,18.73,18.69,18.71,27600.0,13.9791,13.9866,13.9567,13.9717,27600.0
2014-05-12 15:30:00,18.7,18.7,18.65,18.68,83300.0,13.9642,13.9642,13.9269,13.9493,83300.0
2014-05-13 09:30:00,18.7,18.83,18.63,18.69,18800.0,13.9642,14.0613,13.9119,13.9567,18800.0
2014-05-13 10:00:00,18.72,18.74,18.65,18.68,11300.0,13.9791,13.9941,13.9269,13.9493,11300.0
2014-05-13 10:30:00,18.7,18.76,18.65,18.67,10200.0,13.9642,14.009,13.9269,13.9418,10200.0
2014-05-13 11:00:00,18.68,18.68,18.6,18.62,10200.0,13.9493,13.9493,13.8895,13.9045,10200.0
2014-05-13 11:30:00,18.61,18.61,18.51,18.52,14100.0,13.897,13.897,13.8223,13.8298,14100.0
2014-05-13 12:00:00,18.51,18.54,18.48,18.52,12600.0,13.8223,13.8447,13.7999,13.8298,12600.0
2014-05-13 12:30:00,18.51,18.52,18.49,18.51,7000.0,13.8223,13.8298,13.8074,13.8223,7000.0
2014-05-13 13:00:00,18.51,18.53,18.49,18.52,47200.0,13.8223,13.8372,13.8074,13.8298,47200.0
2014-05-13 13:30:00,18.5,18.54,18.49,18.51,38500.0,13.8148,13.8447,13.8074,13.8223,38500.0
2014-05-13 14:00:00,18.51,18.53,18.5,18.5,20900.0,13.8223,13.8372,13.8148,13.8148,20900.0
2014-05-13 14:30:00,18.5,18.52,18.49,18.5,45800.0,13.8148,13.8298,13.8074,13.8148,45800.0
2014-05-13 15:00:00,18.5,18.52,18.47,18.51,62000.0,13.8148,13.8298,13.7924,13.8223,62000.0
2014-05-13 15:30:00,18.51,18.52,18.45,18.46,142200.0,13.8223,13.8298,13.7775,13.785,142200.0
2014-05-14 09:30:00,18.41,18.5,18.22,18.33,93400.0,13.7476,13.8148,13.6058,13.6879,93400.0
2014-05-14 10:00:00,18.35,18.4,18.27,18.4,18800.0,13.7028,13.7402,13.6431,13.7402,18800.0
2014-05-14 10:30:00,18.4,18.49,18.38,18.43,71600.0,13.7402,13.8074,13.7252,13.7626,71600.0
2014-05-14 11:00:00,18.44,18.49,18.42,18.48,12100.0,13.77,13.8074,13.7551,13.7999,12100.0
2014-05-14 11:30:00,18.48,18.51,18.4,18.41,17000.0,13.7999,13.8223,13.7402,13.7476,17000.0
2014-05-14 12:00:00,18.41,18.52,18.41,18.49,13600.0,13.7476,13.8298,13.7476,13.8074,13600.0
2014-05-14 12:30:00,18.48,18.54,18.47,18.49,17700.0,13.7999,13.8447,13.7924,13.8074,17700.0
2014-05-14 13:00:00,18.49,18.53,18.46,18.48,17900.0,13.8074,13.8372,13.785,13.7999,17900.0
2014-05-14 13:30:00,18.48,18.49,18.46,18.48,10500.0,13.7999,13.8074,13.785,13.7999,10500.0
2014-05-14 14:00:00,18.48,18.48,18.41,18.44,14500.0,13.7999,13.7999,13.7476,13.77,14500.0
2014-05-14 14:30:00,18.43,18.44,18.31,18.34,80300.0,13.7626,13.77,13.673,13.6954,80300.0
2014-05-14 15:00:00,18.35,18.43,18.34,18.43,34700.0,13.7028,13.7626,13.6954,13.7626,34700.0
2014-05-14 15:30:00,18.43,18.43,18.28,18.28,101900.0,13.7626,13.7626,13.6506,13.6506,101900.0
2014-05-15 09:30:00,18.23,18.33,18.09,18.18,61900.0,13.6132,13.6879,13.5087,13.5759,61900.0
2014-05-15 10:00:00,18.16,18.23,18.11,18.2,110900.0,13.561,13.6132,13.5236,13.5908,110900.0
2014-05-15 10:30:00,18.19,18.25,18.16,18.2,46700.0,13.5834,13.6282,13.561,13.5908,46700.0
2014-05-15 11:00:00,18.21,18.21,18.1,18.1,23700.0,13.5983,13.5983,13.5161,13.5161,23700.0
2014-05-15 11:30:00,18.1,18.15,18.05,18.06,14800.0,13.5161,13.5535,13.4788,13.4863,14800.0
2014-05-15 12:00:00,18.06,18.1,18.05,18.09,12500.0,13.4863,13.5161,13.4788,13.5087,12500.0
2014-05-15 12:30:00,18.09,18.16,18.08,18.16,10200.0,13.5087,13.561,13.5012,13.561,10200.0
2014-05-15 13:00:00,18.16,18.16,18.1,18.11,11100.0,13.561,13.561,13.5161,13.5236,11100.0
2014-05-15 13:30:00,18.09,18.12,18.08,18.09,27200.0,13.5087,13.5311,13.5012,13.5087,27200.0
2014-05-15 14:00:00,18.09,18.1,18.0,18.0,28400.0,13.5087,13.5161,13.4415,13.4415,28400.0
2014-05-15 14:30:00,18.0,18.03,17.99,18.0,28200.0,13.4415,13.4639,13.434,13.4415,28200.0
2014-05-15 15:00:00,18.0,18.09,17.98,18.09,32800.0,13.4415,13.5087,13.4265,13.5087,32800.0
2014-05-15 15:30:00,18.09,18.16,18.09,18.14,86900.0,13.5087,13.561,13.5087,13.546,86900.0
2014-05-16 09:30:00,18.09,18.2,18.01,18.14,22000.0,13.5087,13.5908,13.4489,13.546,22000.0
2014-05-16 10:00:00,18.16,18.16,18.05,18.07,19200.0,13.561,13.561,13.4788,13.4937,19200.0
2014-05-16 10:30:00,18.05,18.11,18.05,18.09,17300.0,13.4788,13.5236,13.4788,13.5087,17300.0
2014-05-16 11:00:00,18.08,18.14,18.07,18.1,24000.0,13.5012,13.546,13.4937,13.5161,24000.0
2014-05-16 11:30:00,18.1,18.13,18.07,18.11,19500.0,13.5161,13.5385,13.4937,13.5236,19500.0
2014-05-16 12:00:00,18.1,18.11,18.08,18.09,17700.0,13.5161,13.5236,13.5012,13.5087,17700.0
2014-05-16 12:30:00,18.09,18.13,18.08,18.12,8200.0,13.5087,13.5385,13.5012,13.5311,8200.0
2014-05-16 13:00:00,18.11,18.11,18.08,18.1,16900.0,13.5236,13.5236,13.5012,13.5161,16900.0
2014-05-16 13:30:00,18.1,18.14,18.1,18.12,18000.0,13.5161,13.546,13.5161,13.5311,18000.0
2014-05-16 14:00:00,18.11,18.14,18.1,18.13,12300.0,13.5236,13.546,13.5161,13.5385,12300.0
2014-05-16 14:30:00,18.13,18.19,18.12,18.17,14800.0,13.5385,13.5834,13.5311,13.5684,14800.0
2014-05-16 15:00:00,18.2,18.25,18.16,18.19,60500.0,13.5908,13.6282,13.561,13.5834,60500.0
2014-05-16 15:30:00,18.19,18.31,18.19,18.3,66500.0,13.5834,13.673,13.5834,13.6655,66500.0
2014-05-19 09:30:00,18.29,18.4,18.15,18.35,8700.0,13.658,13.7402,13.5535,13.7028,8700.0
2014-05-19 10:00:00,18.37,18.45,18.3,18.3,8200.0,13.7178,13.7775,13.6655,13.6655,8200.0
2014-05-19 10:30:00,18.32,18.33,18.29,18.33,5500.0,13.6804,13.6879,13.658,13.6879,5500.0
2014-05-19 11:00:00,18.34,18.46,18.34,18.4,8000.0,13.6954,13.785,13.6954,13.7402,8000.0
2014-05-19 11:30:00,18.39,18.41,18.29,18.34,117500.0,13.7327,13.7476,13.658,13.6954,117500.0
2014-05-19 12:00:00,18.34,18.38,18.34,18.36,4000.0,13.6954,13.7252,13.6954,13.7103,4000.0
2014-05-19 12:30:00,18.36,18.36,18.29,18.29,5100.0,13.7103,13.7103,13.658,13.658,5100.0
2014-05-19 13:00:00,18.29,18.3,18.27,18.28,3900.0,13.658,13.6655,13.6431,13.6506,3900.0
2014-05-19 13:30:00,18.28,18.3,18.27,18.28,36900.0,13.6506,13.6655,13.6431,13.6506,36900.0
2014-05-19 14:00:00,18.29,18.29,18.26,18.26,11700.0,13.658,13.658,13.6356,13.6356,11700.0
2014-05-19 14:30:00,18.27,18.27,18.24,18.26,7400.0,13.6431,13.6431,13.6207,13.6356,7400.0
2014-05-19 15:00:00,18.26,18.3,18.26,18.29,11100.0,13.6356,13.6655,13.6356,13.658,11100.0
2014-05-19 15:30:00,18.29,18.39,18.29,18.39,56400.0,13.658,13.7327,13.658,13.7327,56400.0
2014-05-20 09:30:00,18.37,18.39,18.18,18.25,35000.0,13.7178,13.7327,13.5759,13.6282,35000.0
2014-05-20 10:00:00,18.26,18.31,18.21,18.25,32600.0,13.6356,13.673,13.5983,13.6282,32600.0
2014-05-20 10:30:00,18.25,18.34,18.25,18.28,30200.0,13.6282,13.6954,13.6282,13.6506,30200.0
2014-05-20 11:00:00,18.28,18.31,18.25,18.26,8700.0,13.6506,13.673,13.6282,13.6356,8700.0
2014-05-20 11:30:00,18.26,18.29,18.24,18.26,15900.0,13.6356,13.658,13.6207,13.6356,15900.0
2014-05-20 12:00:00,18.26,18.28,18.22,18.26,21500.0,13.6356,13.6506,13.6058,13.6356,21500.0
2014-05-20 12:30:00,18.26,18.27,18.21,18.21,15100.0,13.6356,13.6431,13.5983,13.5983,15100.0
2014-05-20 13:00:00,18.22,18.26,18.17,18.2,13600.0,13.6058,13.6356,13.5684,13.5908,13600.0
2014-05-20 13:30:00,18.2,18.22,18.17,18.2,13900.0,13.5908,13.6058,13.5684,13.5908,13900.0
2014-05-20 14:00:00,18.2,18.26,18.2,18.23,6900.0,13.5908,13.6356,13.5908,13.6132,6900.0
2014-05-20 14:30:00,18.24,18.24,18.19,18.24,11600.0,13.6207,13.6207,13.5834,13.6207,11600.0
2014-05-20 15:00:00,18.25,18.28,18.24,18.24,10100.0,13.6282,13.6506,13.6207,13.6207,10100.0
2014-05-20 15:30:00,18.23,18.34,18.23,18.27,62100.0,13.6132,13.6954,13.6132,13.6431,62100.0
2014-05-21 09:30:00,18.32,18.34,18.2,18.21,11300.0,13.6804,13.6954,13.5908,13.5983,11300.0
2014-05-21 10:00:00,18.21,18.24,18.18,18.2,8200.0,13.5983,13.6207,13.5759,13.5908,8200.0
2014-05-21 10:30:00,18.22,18.24,18.16,18.17,10900.0,13.6058,13.6207,13.561,13.5684,10900.0
2014-05-21 11:00:00,18.15,18.18,18.13,18.13,10300.0,13.5535,13.5759,13.5385,13.5385,10300.0
2014-05-21 11:30:00,18.12,18.18,18.07,18.11,9500.0,13.5311,13.5759,13.4937,13.5236,9500.0
2014-05-21 12:00:00,18.11,18.12,18.05,18.08,8000.0,13.5236,13.5311,13.4788,13.5012,8000.0
2014-05-21 12:30:00,18.08,18.1,18.06,18.07,6200.0,13.5012,13.5161,13.4863,13.4937,6200.0
2014-05-21 13:00:00,18.08,18.14,18.08,18.14,4700.0,13.5012,13.546,13.5012,13.546,4700.0
2014-05-21 13:30:00,18.14,18.16,18.13,18.15,7500.0,13.546,13.561,13.5385,13.5535,7500.0
2014-05-21 14:00:00,18.14,18.19,18.11,18.18,8500.0,13.546,13.5834,13.5236,13.5759,8500.0
2014-05-21 14:30:00,18.18,18.23,18.18,18.2,7700.0,13.5759,13.6132,13.5759,13.5908,7700.0
2014-05-21 15:00:00,18.2,18.22,18.18,18.18,12700.0,13.5908,13.6058,13.5759,13.5759,12700.0
2014-05-21 15:30:00,18.18,18.23,18.16,18.2,89200.0,13.5759,13.6132,13.561,13.5908,89200.0
2014-05-22 09:30:00,18.22,18.22,18.01,18.1,15400.0,13.6058,13.6058,13.4489,13.5161,15400.0
2014-05-22 10:00:00,18.1,18.14,18.07,18.12,4600.0,13.5161,13.546,13.4937,13.5311,4600.0
2014-05-22 10:30:00,18.13,18.19,18.12,18.19,4300.0,13.5385,13.5834,13.5311,13.5834,4300.0
2014-05-22 11:00:00,18.18,18.22,18.18,18.19,18900.0,13.5759,13.6058,13.5759,13.5834,18900.0
2014-05-22 11:30:00,18.19,18.22,18.17,18.2,11300.0,13.5834,13.6058,13.5684,13.5908,11300.0
2014-05-22 12:00:00,18.2,18.21,18.18,18.19,4700.0,13.5908,13.5983,13.5759,13.5834,4700.0
2014-05-22 12:30:00,18.18,18.19,18.16,18.16,4700.0,13.5759,13.5834,13.561,13.561,4700.0
2014-05-22 13:00:00,18.18,18.21,18.17,18.21,6400.0,13.5759,13.5983,13.5684,13.5983,6400.0
2014-05-22 13:30:00,18.21,18.22,18.18,18.19,12900.0,13.5983,13.6058,13.5759,13.5834,12900.0
2014-05-22 14:00:00,18.19,18.2,18.18,18.19,15900.0,13.5834,13.5908,13.5759,13.5834,15900.0
2014-05-22 14:30:00,18.19,18.19,18.14,18.16,21800.0,13.5834,13.5834,13.546,13.561,21800.0
2014-05-22 15:00:00,18.15,18.18,18.13,18.16,18400.0,13.5535,13.5759,13.5385,13.561,18400.0
2014-05-22 15:30:00,18.16,18.19,18.01,18.03,97900.0,13.561,13.5834,13.4489,13.4639,97900.0
2014-05-23 09:30:00,18.07,18.14,18.0,18.0,26100.0,13.4937,13.546,13.4415,13.4415,26100.0
2014-05-23 10:00:00,18.02,18.03,17.96,17.98,34900.0,13.4564,13.4639,13.4116,13.4265,34900.0
2014-05-23 10:30:00,17.98,17.99,17.94,17.96,28600.0,13.4265,13.434,13.3967,13.4116,28600.0
2014-05-23 11:00:00,17.97,18.06,17.96,18.04,58200.0,13.4191,13.4863,13.4116,13.4713,58200.0
2014-05-23 11:30:00,18.04,18.25,18.04,18.25,26700.0,13.4713,13.6282,13.4713,13.6282,26700.0
2014-05-23 12:00:00,18.26,18.31,18.26,18.3,14000.0,13.6356,13.673,13.6356,13.6655,14000.0
2014-05-23 12:30:00,18.3,18.34,18.3,18.33,11200.0,13.6655,13.6954,13.6655,13.6879,11200.0
2014-05-23 13:00:00,18.33,18.33,18.26,18.26,15700.0,13.6879,13.6879,13.6356,13.6356,15700.0
2014-05-23 13:30:00,18.26,18.29,18.25,18.28,8500.0,13.6356,13.658,13.6282,13.6506,8500.0
2014-05-23 14:00:00,18.28,18.36,18.28,18.36,15800.0,13.6506,13.7103,13.6506,13.7103,15800.0
2014-05-23 14:30:00,18.36,18.39,18.34,18.34,28600.0,13.7103,13.7327,13.6954,13.6954,28600.0
2014-05-23 15:00:00,18.35,18.44,18.35,18.44,28300.0,13.7028,13.77,13.7028,13.77,28300.0
2014-05-23 15:30:00,18.44,18.48,18.4,18.44,108800.0,13.77,13.7999,13.7402,13.77,108800.0
2014-05-27 09:30:00,18.54,18.64,18.52,18.6,17600.0,13.8447,13.9194,13.8298,13.8895,17600.0
2014-05-27 10:00:00,18.6,18.72,18.54,18.66,63400.0,13.8895,13.9791,13.8447,13.9343,63400.0
2014-05-27 10:30:00,18.66,18.76,18.66,18.76,19000.0,13.9343,14.009,13.9343,14.009,19000.0
2014-05-27 11:00:00,18.76,18.76,18.69,18.73,18300.0,14.009,14.009,13.9567,13.9866,18300.0
2014-05-27 11:30:00,18.73,18.73,18.65,18.65,15700.0,13.9866,13.9866,13.9269,13.9269,15700.0
2014-05-27 12:00:00,18.65,18.7,18.64,18.65,10800.0,13.9269,13.9642,13.9194,13.9269,10800.0
2014-05-27 12:30:00,18.66,18.72,18.64,18.71,13900.0,13.9343,13.9791,13.9194,13.9717,13900.0
2014-05-27 13:00:00,18.71,18.76,18.71,18.76,20800.0,13.9717,14.009,13.9717,14.009,20800.0
2014-05-27 13:30:00,18.76,18.83,18.75,18.83,41500.0,14.009,14.0613,14.0015,14.0613,41500.0
2014-05-27 14:00:00,18.82,18.83,18.79,18.82,12100.0,14.0538,14.0613,14.0314,14.0538,12100.0
2014-05-27 14:30:00,18.81,18.85,18.81,18.85,28900.0,14.0463,14.0762,14.0463,14.0762,28900.0
2014-05-27 15:00:00,18.85,18.87,18.79,18.79,43900.0,14.0762,14.0911,14.0314,14.0314,43900.0
2014-05-27 15:30:00,18.79,18.83,18.78,18.83,143300.0,14.0314,14.0613,14.0239,14.0613,143300.0
2014-05-28 09:30:00,18.74,18.78,18.52,18.52,13900.0,13.9941,14.0239,13.8298,13.8298,13900.0
2014-05-28 10:00:00,18.5,18.58,18.47,18.57,9900.0,13.8148,13.8746,13.7924,13.8671,9900.0
2014-05-28 10:30:00,18.55,18.62,18.54,18.59,9100.0,13.8522,13.9045,13.8447,13.8821,9100.0
2014-05-28 11:00:00,18.6,18.68,18.6,18.65,9500.0,13.8895,13.9493,13.8895,13.9269,9500.0
2014-05-28 11:30:00,18.65,18.68,18.64,18.64,8800.0,13.9269,13.9493,13.9194,13.9194,8800.0
2014-05-28 12:00:00,18.64,18.65,18.54,18.54,32600.0,13.9194,13.9269,13.8447,13.8447,32600.0
2014-05-28 12:30:00,18.55,18.57,18.49,18.49,14900.0,13.8522,13.8671,13.8074,13.8074,14900.0
2014-05-28 13:00:00,18.5,18.52,18.45,18.47,12200.0,13.8148,13.8298,13.7775,13.7924,12200.0
2014-05-28 13:30:00,18.46,18.52,18.46,18.51,15900.0,13.785,13.8298,13.785,13.8223,15900.0
2014-05-28 14:00:00,18.52,18.53,18.48,18.52,18400.0,13.8298,13.8372,13.7999,13.8298,18400.0
2014-05-28 14:30:00,18.51,18.56,18.51,18.53,14700.0,13.8223,13.8597,13.8223,13.8372,14700.0
2014-05-28 15:00:00,18.53,18.56,18.53,18.56,18800.0,13.8372,13.8597,13.8372,13.8597,18800.0
2014-05-28 15:30:00,18.55,18.59,18.54,18.55,55300.0,13.8522,13.8821,13.8447,13.8522,55300.0
2014-05-29 09:30:00,18.61,18.63,18.52,18.56,20500.0,13.897,13.9119,13.8298,13.8597,20500.0
2014-05-29 10:00:00,18.55,18.57,18.49,18.56,26200.0,13.8522,13.8671,13.8074,13.8597,26200.0
2014-05-29 10:30:00,18.56,18.66,18.54,18.65,70100.0,13.8597,13.9343,13.8447,13.9269,70100.0
2014-05-29 11:00:00,18.65,18.74,18.63,18.7,15900.0,13.9269,13.9941,13.9119,13.9642,15900.0
2014-05-29 11:30:00,18.71,18.73,18.67,18.67,6300.0,13.9717,13.9866,13.9418,13.9418,6300.0
2014-05-29 12:00:00,18.67,18.69,18.66,18.66,5900.0,13.9418,13.9567,13.9343,13.9343,5900.0
2014-05-29 12:30:00,18.66,18.67,18.65,18.67,3600.0,13.9343,13.9418,13.9269,13.9418,3600.0
2014-05-29 13:00:00,18.67,18.69,18.66,18.66,8000.0,13.9418,13.9567,13.9343,13.9343,8000.0
2014-05-29 13:30:00,18.66,18.67,18.6,18.61,4400.0,13.9343,13.9418,13.8895,13.897,4400.0
2014-05-29 14:00:00,18.61,18.65,18.61,18.64,8100.0,13.897,13.9269,13.897,13.9194,8100.0
2014-05-29 14:30:00,18.65,18.69,18.63,18.68,22900.0,13.9269,13.9567,13.9119,13.9493,22900.0
2014-05-29 15:00:00,18.68,18.72,18.66,18.68,35800.0,13.9493,13.9791,13.9343,13.9493,35800.0
2014-05-29 15:30:00,18.68,18.69,18.62,18.66,118800.0,13.9493,13.9567,13.9045,13.9343,118800.0
2014-05-30 09:30:00,18.67,18.81,18.63,18.76,37300.0,13.9418,14.0463,13.9119,14.009,37300.0
2014-05-30 10:00:00,18.76,18.79,18.67,18.71,79900.0,14.009,14.0314,13.9418,13.9717,79900.0
2014-05-30 10:30:00,18.7,18.72,18.67,18.71,15500.0,13.9642,13.9791,13.9418,13.9717,15500.0
2014-05-30 11:00:00,18.71,18.73,18.66,18.68,23200.0,13.9717,13.9866,13.9343,13.9493,23200.0
2014-05-30 11:30:00,18.68,18.71,18.67,18.71,18000.0,13.9493,13.9717,13.9418,13.9717,18000.0
2014-05-30 12:00:00,18.71,18.71,18.61,18.61,18000.0,13.9717,13.9717,13.897,13.897,18000.0
2014-05-30 12:30:00,18.61,18.61,18.48,18.49,37000.0,13.897,13.897,13.7999,13.8074,37000.0
2014-05-30 13:00:00,18.49,18.54,18.48,18.48,40800.0,13.8074,13.8447,13.7999,13.7999,40800.0
2014-05-30 13:30:00,18.48,18.5,18.46,18.49,23500.0,13.7999,13.8148,13.785,13.8074,23500.0
2014-05-30 14:00:00,18.49,18.58,18.48,18.53,83200.0,13.8074,13.8746,13.7999,13.8372,83200.0
2014-05-30 14:30:00,18.53,18.54,18.48,18.5,39200.0,13.8372,13.8447,13.7999,13.8148,39200.0
2014-05-30 15:00:00,18.49,18.55,18.49,18.5,109900.0,13.8074,13.8522,13.8074,13.8148,109900.0
2014-05-30 15:30:00,18.49,18.57,18.49,18.54,189400.0,13.8074,13.8671,13.8074,13.8447,189400.0
2014-06-02 09:30:00,18.6,18.67,18.45,18.5,18600.0,13.8895,13.9418,13.7775,13.8148,18600.0
2014-06-02 10:00:00,18.55,18.55,18.43,18.51,19700.0,13.8522,13.8522,13.7626,13.8223,19700.0
2014-06-02 10:30:00,18.51,18.54,18.47,18.54,17000.0,13.8223,13.8447,13.7924,13.8447,17000.0
2014-06-02 11:00:00,18.56,18.66,18.54,18.66,22300.0,13.8597,13.9343,13.8447,13.9343,22300.0
2014-06-02 11:30:00,18.65,18.65,18.59,18.65,8000.0,13.9269,13.9269,13.8821,13.9269,8000.0
2014-06-02 12:00:00,18.65,18.65,18.6,18.6,5700.0,13.9269,13.9269,13.8895,13.8895,5700.0
2014-06-02 12:30:00,18.6,18.67,18.6,18.67,6100.0,13.8895,13.9418,13.8895,13.9418,6100.0
2014-06-02 13:00:00,18.68,18.68,18.61,18.66,8400.0,13.9493,13.9493,13.897,13.9343,8400.0
2014-06-02 13:30:00,18.65,18.69,18.64,18.67,7600.0,13.9269,13.9567,13.9194,13.9418,7600.0
2014-06-02 14:00:00,18.67,18.71,18.66,18.68,12200.0,13.9418,13.9717,13.9343,13.9493,12200.0
2014-06-02 14:30:00,18.68,18.68,18.61,18.61,12200.0,13.9493,13.9493,13.897,13.897,12200.0
2014-06-02 15:00:00,18.61,18.62,18.58,18.58,16600.0,13.897,13.9045,13.8746,13.8746,16600.0
2014-06-02 15:30:00,18.58,18.64,18.58,18.61,89300.0,13.8746,13.9194,13.8746,13.897,89300.0
2014-06-03 09:30:00,18.53,18.59,18.48,18.59,7400.0,13.8372,13.8821,13.7999,13.8821,7400.0
2014-06-03 10:00:00,18.54,18.59,18.48,18.48,13000.0,13.8447,13.8821,13.7999,13.7999,13000.0
2014-06-03 10:30:00,18.5,18.51,18.43,18.48,14200.0,13.8148,13.8223,13.7626,13.7999,14200.0
2014-06-03 11:00:00,18.49,18.5,18.45,18.45,13100.0,13.8074,13.8148,13.7775,13.7775,13100.0
2014-06-03 11:30:00,18.44,18.5,18.43,18.45,16000.0,13.77,13.8148,13.7626,13.7775,16000.0
2014-06-03 12:00:00,18.46,18.5,18.46,18.49,3100.0,13.785,13.8148,13.785,13.8074,3100.0
2014-06-03 12:30:00,18.48,18.5,18.48,18.49,3600.0,13.7999,13.8148,13.7999,13.8074,3600.0
2014-06-03 13:00:00,18.49,18.52,18.48,18.5,5500.0,13.8074,13.8298,13.7999,13.8148,5500.0
2014-06-03 13:30:00,18.5,18.51,18.48,18.49,8200.0,13.8148,13.8223,13.7999,13.8074,8200.0
2014-06-03 14:00:00,18.49,18.52,18.47,18.52,11800.0,13.8074,13.8298,13.7924,13.8298,11800.0
2014-06-03 14:30:00,18.52,18.55,18.5,18.52,10200.0,13.8298,13.8522,13.8148,13.8298,10200.0
2014-06-03 15:00:00,18.52,18.54,18.5,18.51,23100.0,13.8298,13.8447,13.8148,13.8223,23100.0
2014-06-03 15:30:00,18.51,18.55,18.5,18.52,102300.0,13.8223,13.8522,13.8148,13.8298,102300.0
2014-06-04 09:30:00,18.49,18.53,18.36,18.36,14700.0,13.8074,13.8372,13.7103,13.7103,14700.0
2014-06-04 10:00:00,18.43,18.5,18.42,18.46,9100.0,13.7626,13.8148,13.7551,13.785,9100.0
2014-06-04 10:30:00,18.46,18.52,18.46,18.51,6200.0,13.785,13.8298,13.785,13.8223,6200.0
2014-06-04 11:00:00,18.51,18.54,18.5,18.52,9500.0,13.8223,13.8447,13.8148,13.8298,9500.0
2014-06-04 11:30:00,18.52,18.52,18.48,18.48,6900.0,13.8298,13.8298,13.7999,13.7999,6900.0
2014-06-04 12:00:00,18.5,18.5,18.49,18.49,4100.0,13.8148,13.8148,13.8074,13.8074,4100.0
2014-06-04 12:30:00,18.49,18.57,18.48,18.57,14000.0,13.8074,13.8671,13.7999,13.8671,14000.0
2014-06-04 13:00:00,18.56,18.57,18.53,18.57,13600.0,13.8597,13.8671,13.8372,13.8671,13600.0
2014-06-04 13:30:00,18.57,18.57,18.55,18.57,12200.0,13.8671,13.8671,13.8522,13.8671,12200.0
2014-06-04 14:00:00,18.56,18.59,18.55,18.56,16400.0,13.8597,13.8821,13.8522,13.8597,16400.0
2014-06-04 14:30:00,18.57,18.58,18.53,18.55,15100.0,13.8671,13.8746,13.8372,13.8522,15100.0
2014-06-04 15:00:00,18.54,18.55,18.5,18.51,22200.0,13.8447,13.8522,13.8148,13.8223,22200.0
2014-06-04 15:30:00,18.52,18.58,18.49,18.54,72000.0,13.8298,13.8746,13.8074,13.8447,72000.0
2014-06-05 09:30:00,18.59,18.67,18.47,18.5,9500.0,13.8821,13.9418,13.7924,13.8148,9500.0
2014-06-05 10:00:00,18.52,18.58,18.46,18.58,14100.0,13.8298,13.8746,13.785,13.8746,14100.0
2014-06-05 10:30:00,18.58,18.65,18.55,18.65,64000.0,13.8746,13.9269,13.8522,13.9269,64000.0
2014-06-05 11:00:00,18.65,18.65,18.61,18.63,37400.0,13.9269,13.9269,13.897,13.9119,37400.0
2014-06-05 11:30:00,18.63,18.88,18.63,18.88,42700.0,13.9119,14.0986,13.9119,14.0986,42700.0
2014-06-05 12:00:00,18.88,18.94,18.83,18.87,46900.0,14.0986,14.1434,14.0613,14.0911,46900.0
2014-06-05 12:30:00,18.88,18.89,18.83,18.88,73400.0,14.0986,14.1061,14.0613,14.0986,73400.0
2014-06-05 13:00:00,18.88,18.94,18.88,18.89,56800.0,14.0986,14.1434,14.0986,14.1061,56800.0
2014-06-05 13:30:00,18.89,19.1,18.89,19.1,41400.0,14.1061,14.2629,14.1061,14.2629,41400.0
2014-06-05 14:00:00,19.1,19.18,19.1,19.17,33200.0,14.2629,14.3226,14.2629,14.3152,33200.0
2014-06-05 14:30:00,19.17,19.22,19.16,19.17,36500.0,14.3152,14.3525,14.3077,14.3152,36500.0
2014-06-05 15:00:00,19.18,19.24,19.18,19.21,29800.0,14.3226,14.3674,14.3226,14.345,29800.0
2014-06-05 15:30:00,19.21,19.29,19.21,19.27,108400.0,14.345,14.4048,14.345,14.3898,108400.0
2014-06-06 09:30:00,19.42,19.42,19.23,19.29,25900.0,14.5019,14.5019,14.36,14.4048,25900.0
2014-06-06 10:00:00,19.3,19.34,19.26,19.3,17900.0,14.4122,14.4421,14.3824,14.4122,17900.0
2014-06-06 10:30:00,19.3,19.33,19.3,19.32,17000.0,14.4122,14.4346,14.4122,14.4272,17000.0
2014-06-06 11:00:00,19.33,19.33,19.26,19.29,31700.0,14.4346,14.4346,14.3824,14.4048,31700.0
2014-06-06 11:30:00,19.27,19.33,19.25,19.25,16500.0,14.3898,14.4346,14.3749,14.3749,16500.0
2014-06-06 12:00:00,19.26,19.28,19.21,19.25,12900.0,14.3824,14.3973,14.345,14.3749,12900.0
2014-06-06 12:30:00,19.26,19.27,19.23,19.25,11100.0,14.3824,14.3898,14.36,14.3749,11100.0
2014-06-06 13:00:00,19.25,19.26,19.22,19.26,11400.0,14.3749,14.3824,14.3525,14.3824,11400.0
2014-06-06 13:30:00,19.27,19.27,19.22,19.25,8500.0,14.3898,14.3898,14.3525,14.3749,8500.0
2014-06-06 14:00:00,19.26,19.26,19.23,19.23,17200.0,14.3824,14.3824,14.36,14.36,17200.0
2014-06-06 14:30:00,19.23,19.23,19.2,19.23,14400.0,14.36,14.36,14.3376,14.36,14400.0
2014-06-06 15:00:00,19.23,19.25,19.21,19.23,24400.0,14.36,14.3749,14.345,14.36,24400.0
2014-06-06 15:30:00,19.23,19.28,19.21,19.28,43700.0,14.36,14.3973,14.345,14.3973,43700.0
2014-06-09 09:30:00,19.19,19.3,19.17,19.27,18900.0,14.3301,14.4122,14.3152,14.3898,18900.0
2014-06-09 10:00:00,19.27,19.28,19.19,19.21,12400.0,14.3898,14.3973,14.3301,14.345,12400.0
2014-06-09 10:30:00,19.23,19.23,19.19,19.21,7400.0,14.36,14.36,14.3301,14.345,7400.0
2014-06-09 11:00:00,19.2,19.2,19.15,19.18,19800.0,14.3376,14.3376,14.3002,14.3226,19800.0
2014-06-09 11:30:00,19.19,19.2,19.13,19.15,37800.0,14.3301,14.3376,14.2853,14.3002,37800.0
2014-06-09 12:00:00,19.15,19.16,19.1,19.11,6000.0,14.3002,14.3077,14.2629,14.2704,6000.0
2014-06-09 12:30:00,19.11,19.12,19.04,19.04,16400.0,14.2704,14.2778,14.2181,14.2181,16400.0
2014-06-09 13:00:00,19.04,19.09,19.02,19.07,6700.0,14.2181,14.2554,14.2032,14.2405,6700.0
2014-06-09 13:30:00,19.08,19.09,19.0,19.0,12900.0,14.248,14.2554,14.1882,14.1882,12900.0
2014-06-09 14:00:00,19.0,19.0,18.95,19.0,12900.0,14.1882,14.1882,14.1509,14.1882,12900.0
2014-06-09 14:30:00,18.99,18.99,18.93,18.94,28600.0,14.1808,14.1808,14.1359,14.1434,28600.0
2014-06-09 15:00:00,18.94,18.99,18.92,18.98,35000.0,14.1434,14.1808,14.1285,14.1733,35000.0
2014-06-09 15:30:00,18.98,19.01,18.94,18.94,85000.0,14.1733,14.1957,14.1434,14.1434,85000.0
2014-06-10 09:30:00,18.89,18.94,18.83,18.85,31900.0,14.1061,14.1434,14.0613,14.0762,31900.0
2014-06-10 10:00:00,18.84,18.89,18.8,18.85,16400.0,14.0687,14.1061,14.0389,14.0762,16400.0
2014-06-10 10:30:00,18.84,18.84,18.79,18.79,5700.0,14.0687,14.0687,14.0314,14.0314,5700.0
2014-06-10 11:00:00,18.8,18.8,18.67,18.68,22200.0,14.0389,14.0389,13.9418,13.9493,22200.0
2014-06-10 11:30:00,18.68,18.69,18.59,18.59,11700.0,13.9493,13.9567,13.8821,13.8821,11700.0
2014-06-10 12:00:00,18.6,18.68,18.6,18.66,30000.0,13.8895,13.9493,13.8895,13.9343,30000.0
2014-06-10 12:30:00,18.67,18.7,18.66,18.69,8400.0,13.9418,13.9642,13.9343,13.9567,8400.0
2014-06-10 13:00:00,18.68,18.69,18.61,18.63,21100.0,13.9493,13.9567,13.897,13.9119,21100.0
2014-06-10 13:30:00,18.63,18.66,18.6,18.64,30900.0,13.9119,13.9343,13.8895,13.9194,30900.0
2014-06-10 14:00:00,18.64,18.64,18.61,18.62,204800.0,13.9194,13.9194,13.897,13.9045,204800.0
2014-06-10 14:30:00,18.61,18.63,18.6,18.61,24800.0,13.897,13.9119,13.8895,13.897,24800.0
2014-06-10 15:00:00,18.61,18.65,18.61,18.65,94300.0,13.897,13.9269,13.897,13.9269,94300.0
2014-06-10 15:30:00,18.64,18.7,18.63,18.69,94900.0,13.9194,13.9642,13.9119,13.9567,94900.0
2014-06-11 09:30:00,18.66,18.7,18.6,18.67,48200.0,13.9343,13.9642,13.8895,13.9418,48200.0
2014-06-11 10:00:00,18.65,18.68,18.6,18.66,34300.0,13.9269,13.9493,13.8895,13.9343,34300.0
2014-06-11 10:30:00,18.65,18.68,18.57,18.59,86200.0,13.9269,13.9493,13.8671,13.8821,86200.0
2014-06-11 11:00:00,18.59,18.62,18.56,18.62,55600.0,13.8821,13.9045,13.8597,13.9045,55600.0
2014-06-11 11:30:00,18.62,18.62,18.53,18.55,27300.0,13.9045,13.9045,13.8372,13.8522,27300.0
2014-06-11 12:00:00,18.54,18.54,18.52,18.53,11300.0,13.8447,13.8447,13.8298,13.8372,11300.0
2014-06-11 12:30:00,18.53,18.53,18.5,18.53,18700.0,13.8372,13.8372,13.8148,13.8372,18700.0
2014-06-11 13:00:00,18.53,18.53,18.5,18.52,17900.0,13.8372,13.8372,13.8148,13.8298,17900.0
2014-06-11 13:30:00,18.52,18.53,18.48,18.49,17400.0,13.8298,13.8372,13.7999,13.8074,17400.0
2014-06-11 14:00:00,18.48,18.49,18.41,18.42,32800.0,13.7999,13.8074,13.7476,13.7551,32800.0
2014-06-11 14:30:00,18.43,18.43,18.39,18.39,49900.0,13.7626,13.7626,13.7327,13.7327,49900.0
2014-06-11 15:00:00,18.39,18.48,18.39,18.48,25000.0,13.7327,13.7999,13.7327,13.7999,25000.0
2014-06-11 15:30:00,18.48,18.54,18.47,18.53,71000.0,13.7999,13.8447,13.7924,13.8372,71000.0
2014-06-12 09:30:00,18.48,18.49,18.36,18.38,5600.0,13.7999,13.8074,13.7103,13.7252,5600.0
2014-06-12 10:00:00,18.37,18.39,18.29,18.31,5900.0,13.7178,13.7327,13.658,13.673,5900.0
2014-06-12 10:30:00,18.35,18.36,18.25,18.33,9500.0,13.7028,13.7103,13.6282,13.6879,9500.0
2014-06-12 11:00:00,18.33,18.38,18.33,18.37,29400.0,13.6879,13.7252,13.6879,13.7178,29400.0
2014-06-12 11:30:00,18.37,18.41,18.34,18.4,10100.0,13.7178,13.7476,13.6954,13.7402,10100.0
2014-06-12 12:00:00,18.4,18.42,18.38,18.42,18000.0,13.7402,13.7551,13.7252,13.7551,18000.0
2014-06-12 12:30:00,18.43,18.43,18.39,18.41,22500.0,13.7626,13.7626,13.7327,13.7476,22500.0
2014-06-12 13:00:00,18.41,18.45,18.38,18.39,32000.0,13.7476,13.7775,13.7252,13.7327,32000.0
2014-06-12 13:30:00,18.39,18.39,18.27,18.27,27600.0,13.7327,13.7327,13.6431,13.6431,27600.0
2014-06-12 14:00:00,18.29,18.32,18.28,18.3,30400.0,13.658,13.6804,13.6506,13.6655,30400.0
2014-06-12 14:30:00,18.3,18.36,18.29,18.35,74900.0,13.6655,13.7103,13.658,13.7028,74900.0
2014-06-12 15:00:00,18.36,18.4,18.34,18.36,85100.0,13.7103,13.7402,13.6954,13.7103,85100.0
2014-06-12 15:30:00,18.36,18.42,18.33,18.42,136800.0,13.7103,13.7551,13.6879,13.7551,136800.0
2014-06-13 09:30:00,18.49,18.49,18.27,18.33,116900.0,13.8074,13.8074,13.6431,13.6879,116900.0
2014-06-13 10:00:00,18.32,18.37,18.29,18.36,64700.0,13.6804,13.7178,13.658,13.7103,64700.0
2014-06-13 10:30:00,18.37,18.45,18.36,18.45,58000.0,13.7178,13.7775,13.7103,13.7775,58000.0
2014-06-13 11:00:00,18.45,18.53,18.43,18.46,36300.0,13.7775,13.8372,13.7626,13.785,36300.0
2014-06-13 11:30:00,18.46,18.48,18.45,18.47,13800.0,13.785,13.7999,13.7775,13.7924,13800.0
2014-06-13 12:00:00,18.47,18.48,18.45,18.46,49400.0,13.7924,13.7999,13.7775,13.785,49400.0
2014-06-13 12:30:00,18.47,18.47,18.39,18.41,17300.0,13.7924,13.7924,13.7327,13.7476,17300.0
2014-06-13 13:00:00,18.41,18.41,18.4,18.4,11500.0,13.7476,13.7476,13.7402,13.7402,11500.0
2014-06-13 13:30:00,18.41,18.47,18.39,18.45,26700.0,13.7476,13.7924,13.7327,13.7775,26700.0
2014-06-13 14:00:00,18.45,18.5,18.45,18.49,19200.0,13.7775,13.8148,13.7775,13.8074,19200.0
2014-06-13 14:30:00,18.48,18.5,18.47,18.47,19600.0,13.7999,13.8148,13.7924,13.7924,19600.0
2014-06-13 15:00:00,18.47,18.48,18.44,18.44,28100.0,13.7924,13.7999,13.77,13.77,28100.0
2014-06-13 15:30:00,18.44,18.49,18.41,18.47,85400.0,13.77,13.8074,13.7476,13.7924,85400.0
2014-06-16 09:30:00,18.53,18.56,18.4,18.53,30400.0,13.8372,13.8597,13.7402,13.8372,30400.0
2014-06-16 10:00:00,18.51,18.56,18.49,18.5,6800.0,13.8223,13.8597,13.8074,13.8148,6800.0
2014-06-16 10:30:00,18.5,18.5,18.38,18.4,4600.0,13.8148,13.8148,13.7252,13.7402,4600.0
2014-06-16 11:00:00,18.37,18.4,18.32,18.33,14700.0,13.7178,13.7402,13.6804,13.6879,14700.0
2014-06-16 11:30:00,18.32,18.32,18.25,18.3,18200.0,13.6804,13.6804,13.6282,13.6655,18200.0
2014-06-16 12:00:00,18.3,18.37,18.3,18.35,6200.0,13.6655,13.7178,13.6655,13.7028,6200.0
2014-06-16 12:30:00,18.39,18.42,18.37,18.41,3200.0,13.7327,13.7551,13.7178,13.7476,3200.0
2014-06-16 13:00:00,18.43,18.45,18.37,18.38,6600.0,13.7626,13.7775,13.7178,13.7252,6600.0
2014-06-16 13:30:00,18.37,18.38,18.3,18.32,8800.0,13.7178,13.7252,13.6655,13.6804,8800.0
2014-06-16 14:00:00,18.31,18.36,18.31,18.33,6800.0,13.673,13.7103,13.673,13.6879,6800.0
2014-06-16 14:30:00,18.33,18.37,18.31,18.33,11600.0,13.6879,13.7178,13.673,13.6879,11600.0
2014-06-16 15:00:00,18.34,18.4,18.32,18.4,40900.0,13.6954,13.7402,13.6804,13.7402,40900.0
2014-06-16 15:30:00,18.4,18.46,18.39,18.44,92400.0,13.7402,13.785,13.7327,13.77,92400.0
2014-06-17 09:30:00,18.38,18.52,18.37,18.48,11800.0,13.7252,13.8298,13.7178,13.7999,11800.0
2014-06-17 10:00:00,18.48,18.53,18.43,18.43,42000.0,13.7999,13.8372,13.7626,13.7626,42000.0
2014-06-17 10:30:00,18.43,18.43,18.3,18.35,29400.0,13.7626,13.7626,13.6655,13.7028,29400.0
2014-06-17 11:00:00,18.35,18.44,18.33,18.44,15500.0,13.7028,13.77,13.6879,13.77,15500.0
2014-06-17 11:30:00,18.44,18.45,18.39,18.39,21700.0,13.77,13.7775,13.7327,13.7327,21700.0
2014-06-17 12:00:00,18.39,18.41,18.35,18.36,18000.0,13.7327,13.7476,13.7028,13.7103,18000.0
2014-06-17 12:30:00,18.37,18.45,18.37,18.43,17900.0,13.7178,13.7775,13.7178,13.7626,17900.0
2014-06-17 13:00:00,18.43,18.45,18.41,18.45,8100.0,13.7626,13.7775,13.7476,13.7775,8100.0
2014-06-17 13:30:00,18.45,18.48,18.45,18.48,8300.0,13.7775,13.7999,13.7775,13.7999,8300.0
2014-06-17 14:00:00,18.46,18.46,18.4,18.41,28000.0,13.785,13.785,13.7402,13.7476,28000.0
2014-06-17 14:30:00,18.41,18.48,18.41,18.46,15800.0,13.7476,13.7999,13.7476,13.785,15800.0
2014-06-17 15:00:00,18.47,18.47,18.38,18.38,22700.0,13.7924,13.7924,13.7252,13.7252,22700.0
2014-06-17 15:30:00,18.39,18.4,18.35,18.37,109700.0,13.7327,13.7402,13.7028,13.7178,109700.0
2014-06-18 09:30:00,18.4,18.46,18.33,18.39,10200.0,13.7402,13.785,13.6879,13.7327,10200.0
2014-06-18 10:00:00,18.4,18.44,18.36,18.36,10400.0,13.7402,13.77,13.7103,13.7103,10400.0
2014-06-18 10:30:00,18.37,18.37,18.3,18.3,13700.0,13.7178,13.7178,13.6655,13.6655,13700.0
2014-06-18 11:00:00,18.29,18.35,18.29,18.32,9500.0,13.658,13.7028,13.658,13.6804,9500.0
2014-06-18 11:30:00,18.32,18.32,18.27,18.27,13600.0,13.6804,13.6804,13.6431,13.6431,13600.0
2014-06-18 12:00:00,18.27,18.28,18.26,18.27,10600.0,13.6431,13.6506,13.6356,13.6431,10600.0
2014-06-18 12:30:00,18.26,18.27,18.23,18.26,10300.0,13.6356,13.6431,13.6132,13.6356,10300.0
2014-06-18 13:00:00,18.26,18.31,18.26,18.31,13400.0,13.6356,13.673,13.6356,13.673,13400.0
2014-06-18 13:30:00,18.3,18.33,18.28,18.32,14500.0,13.6655,13.6879,13.6506,13.6804,14500.0
2014-06-18 14:00:00,18.3,18.43,18.29,18.42,37600.0,13.6655,13.7626,13.658,13.7551,37600.0
2014-06-18 14:30:00,18.41,18.45,18.36,18.44,34400.0,13.7476,13.7775,13.7103,13.77,34400.0
2014-06-18 15:00:00,18.44,18.48,18.43,18.48,36200.0,13.77,13.7999,13.7626,13.7999,36200.0
2014-06-18 15:30:00,18.47,18.51,18.44,18.45,181400.0,13.7924,13.8223,13.77,13.7775,181400.0
2014-06-19 09:30:00,18.45,18.57,18.37,18.48,25200.0,13.7775,13.8671,13.7178,13.7999,25200.0
2014-06-19 10:00:00,18.49,18.57,18.47,18.47,8100.0,13.8074,13.8671,13.7924,13.7924,8100.0
2014-06-19 10:30:00,18.46,18.54,18.46,18.51,5500.0,13.785,13.8447,13.785,13.8223,5500.0
2014-06-19 11:00:00,18.51,18.55,18.5,18.53,9700.0,13.8223,13.8522,13.8148,13.8372,9700.0
2014-06-19 11:30:00,18.53,18.61,18.53,18.6,7700.0,13.8372,13.897,13.8372,13.8895,7700.0
2014-06-19 12:00:00,18.6,18.61,18.59,18.6,4100.0,13.8895,13.897,13.8821,13.8895,4100.0
2014-06-19 12:30:00,18.6,18.6,18.57,18.58,3800.0,13.8895,13.8895,13.8671,13.8746,3800.0
2014-06-19 13:00:00,18.57,18.57,18.5,18.52,8100.0,13.8671,13.8671,13.8148,13.8298,8100.0
2014-06-19 13:30:00,18.51,18.53,18.48,18.49,10100.0,13.8223,13.8372,13.7999,13.8074,10100.0
2014-06-19 14:00:00,18.49,18.53,18.49,18.53,8400.0,13.8074,13.8372,13.8074,13.8372,8400.0
2014-06-19 14:30:00,18.52,18.56,18.52,18.56,7800.0,13.8298,13.8597,13.8298,13.8597,7800.0
2014-06-19 15:00:00,18.56,18.6,18.55,18.6,16500.0,13.8597,13.8895,13.8522,13.8895,16500.0
2014-06-19 15:30:00,18.62,18.64,18.57,18.63,65000.0,13.9045,13.9194,13.8671,13.9119,65000.0
2014-06-20 09:30:00,18.57,18.62,18.46,18.54,268500.0,13.8671,13.9045,13.785,13.8447,268500.0
2014-06-20 10:00:00,18.54,18.55,18.49,18.51,12000.0,13.8447,13.8522,13.8074,13.8223,12000.0
2014-06-20 10:30:00,18.51,18.6,18.51,18.59,5100.0,13.8223,13.8895,13.8223,13.8821,5100.0
2014-06-20 11:00:00,18.58,18.66,18.58,18.63,14200.0,13.8746,13.9343,13.8746,13.9119,14200.0
2014-06-20 11:30:00,18.63,18.66,18.62,18.66,21500.0,13.9119,13.9343,13.9045,13.9343,21500.0
2014-06-20 12:00:00,18.67,18.67,18.58,18.58,5700.0,13.9418,13.9418,13.8746,13.8746,5700.0
2014-06-20 12:30:00,18.58,18.58,18.55,18.57,6500.0,13.8746,13.8746,13.8522,13.8671,6500.0
2014-06-20 13:00:00,18.57,18.57,18.55,18.56,8300.0,13.8671,13.8671,13.8522,13.8597,8300.0
2014-06-20 13:30:00,18.56,18.57,18.55,18.55,13600.0,13.8597,13.8671,13.8522,13.8522,13600.0
2014-06-20 14:00:00,18.55,18.59,18.55,18.58,6900.0,13.8522,13.8821,13.8522,13.8746,6900.0
2014-06-20 14:30:00,18.58,18.6,18.58,18.59,7100.0,13.8746,13.8895,13.8746,13.8821,7100.0
2014-06-20 15:00:00,18.59,18.62,18.59,18.61,13800.0,13.8821,13.9045,13.8821,13.897,13800.0
2014-06-20 15:30:00,18.62,18.67,18.6,18.6,78300.0,13.9045,13.9418,13.8895,13.8895,78300.0
2014-06-23 09:30:00,18.62,18.74,18.59,18.71,9800.0,13.9045,13.9941,13.8821,13.9717,9800.0
2014-06-23 10:00:00,18.68,18.73,18.68,18.69,6700.0,13.9493,13.9866,13.9493,13.9567,6700.0
2014-06-23 10:30:00,18.67,18.71,18.66,18.66,4600.0,13.9418,13.9717,13.9343,13.9343,4600.0
2014-06-23 11:00:00,18.64,18.64,18.57,18.57,6500.0,13.9194,13.9194,13.8671,13.8671,6500.0
2014-06-23 11:30:00,18.55,18.58,18.54,18.56,4000.0,13.8522,13.8746,13.8447,13.8597,4000.0
2014-06-23 12:00:00,18.57,18.59,18.56,18.58,2100.0,13.8671,13.8821,13.8597,13.8746,2100.0
2014-06-23 12:30:00,18.58,18.59,18.56,18.57,4000.0,13.8746,13.8821,13.8597,13.8671,4000.0
2014-06-23 13:00:00,18.57,18.57,18.54,18.56,3400.0,13.8671,13.8671,13.8447,13.8597,3400.0
2014-06-23 13:30:00,18.56,18.58,18.54,18.58,5000.0,13.8597,13.8746,13.8447,13.8746,5000.0
2014-06-23 14:00:00,18.58,18.6,18.56,18.56,19200.0,13.8746,13.8895,13.8597,13.8597,19200.0
2014-06-23 14:30:00,18.57,18.57,18.47,18.47,39900.0,13.8671,13.8671,13.7924,13.7924,39900.0
2014-06-23 15:00:00,18.47,18.49,18.46,18.48,28200.0,13.7924,13.8074,13.785,13.7999,28200.0
2014-06-23 15:30:00,18.48,18.48,18.4,18.47,111700.0,13.7999,13.7999,13.7402,13.7924,111700.0
2014-06-24 09:30:00,18.45,18.56,18.31,18.55,30200.0,13.7775,13.8597,13.673,13.8522,30200.0
2014-06-24 10:00:00,18.56,18.8,18.56,18.79,41600.0,13.8597,14.0389,13.8597,14.0314,41600.0
2014-06-24 10:30:00,18.79,18.9,18.79,18.85,29600.0,14.0314,14.1135,14.0314,14.0762,29600.0
2014-06-24 11:00:00,18.85,18.87,18.82,18.86,16700.0,14.0762,14.0911,14.0538,14.0837,16700.0
2014-06-24 11:30:00,18.87,18.87,18.81,18.84,14400.0,14.0911,14.0911,14.0463,14.0687,14400.0
2014-06-24 12:00:00,18.83,18.86,18.8,18.84,32500.0,14.0613,14.0837,14.0389,14.0687,32500.0
2014-06-24 12:30:00,18.84,18.84,18.79,18.79,17500.0,14.0687,14.0687,14.0314,14.0314,17500.0
2014-06-24 13:00:00,18.8,18.8,18.72,18.74,10600.0,14.0389,14.0389,13.9791,13.9941,10600.0
2014-06-24 13:30:00,18.75,18.78,18.72,18.72,27200.0,14.0015,14.0239,13.9791,13.9791,27200.0
2014-06-24 14:00:00,18.73,18.79,18.73,18.74,29000.0,13.9866,14.0314,13.9866,13.9941,29000.0
2014-06-24 14:30:00,18.75,18.76,18.72,18.74,27600.0,14.0015,14.009,13.9791,13.9941,27600.0
2014-06-24 15:00:00,18.74,18.74,18.65,18.67,41700.0,13.9941,13.9941,13.9269,13.9418,41700.0
2014-06-24 15:30:00,18.67,18.68,18.6,18.62,110700.0,13.9418,13.9493,13.8895,13.9045,110700.0
2014-06-25 09:30:00,18.53,18.65,18.5,18.6,33100.0,13.8372,13.9269,13.8148,13.8895,33100.0
2014-06-25 10:00:00,18.61,18.69,18.58,18.66,25600.0,13.897,13.9567,13.8746,13.9343,25600.0
2014-06-25 10:30:00,18.68,18.7,18.62,18.7,11700.0,13.9493,13.9642,13.9045,13.9642,11700.0
2014-06-25 11:00:00,18.71,18.71,18.64,18.65,14900.0,13.9717,13.9717,13.9194,13.9269,14900.0
2014-06-25 11:30:00,18.65,18.66,18.6,18.63,18800.0,13.9269,13.9343,13.8895,13.9119,18800.0
2014-06-25 12:00:00,18.63,18.67,18.63,18.67,12800.0,13.9119,13.9418,13.9119,13.9418,12800.0
2014-06-25 12:30:00,18.68,18.68,18.67,18.67,2800.0,13.9493,13.9493,13.9418,13.9418,2800.0
2014-06-25 13:00:00,18.67,18.71,18.66,18.67,8600.0,13.9418,13.9717,13.9343,13.9418,8600.0
2014-06-25 13:30:00,18.67,18.7,18.64,18.7,7600.0,13.9418,13.9642,13.9194,13.9642,7600.0
2014-06-25 14:00:00,18.69,18.73,18.67,18.72,10900.0,13.9567,13.9866,13.9418,13.9791,10900.0
2014-06-25 14:30:00,18.72,18.75,18.68,18.68,15100.0,13.9791,14.0015,13.9493,13.9493,15100.0
2014-06-25 15:00:00,18.67,18.7,18.65,18.7,18800.0,13.9418,13.9642,13.9269,13.9642,18800.0
2014-06-25 15:30:00,18.69,18.75,18.68,18.75,89100.0,13.9567,14.0015,13.9493,14.0015,89100.0
2014-06-26 09:30:00,18.68,18.68,18.54,18.62,13400.0,14.0256,14.0256,13.9205,13.9805,13400.0
2014-06-26 10:00:00,18.59,18.65,18.59,18.64,49200.0,13.958,14.0031,13.958,13.9956,49200.0
2014-06-26 10:30:00,18.64,18.69,18.64,18.67,14000.0,13.9956,14.0331,13.9956,14.0181,14000.0
2014-06-26 11:00:00,18.67,18.68,18.63,18.64,42600.0,14.0181,14.0256,13.9881,13.9956,42600.0
2014-06-26 11:30:00,18.63,18.66,18.62,18.64,18800.0,13.9881,14.0106,13.9805,13.9956,18800.0
2014-06-26 12:00:00,18.64,18.65,18.6,18.62,10300.0,13.9956,14.0031,13.9655,13.9805,10300.0
2014-06-26 12:30:00,18.62,18.65,18.61,18.65,8200.0,13.9805,14.0031,13.973,14.0031,8200.0
2014-06-26 13:00:00,18.66,18.72,18.66,18.7,9300.0,14.0106,14.0556,14.0106,14.0406,9300.0
2014-06-26 13:30:00,18.7,18.73,18.69,18.73,10800.0,14.0406,14.0631,14.0331,14.0631,10800.0
2014-06-26 14:00:00,18.73,18.73,18.68,18.71,20200.0,14.0631,14.0631,14.0256,14.0481,20200.0
2014-06-26 14:30:00,18.7,18.73,18.67,18.67,17700.0,14.0406,14.0631,14.0181,14.0181,17700.0
2014-06-26 15:00:00,18.67,18.71,18.67,18.71,83600.0,14.0181,14.0481,14.0181,14.0481,83600.0
2014-06-26 15:30:00,18.7,18.74,18.7,18.73,38700.0,14.0406,14.0706,14.0406,14.0631,38700.0
2014-06-27 09:30:00,18.62,18.85,18.61,18.83,29500.0,13.9805,14.1532,13.973,14.1382,29500.0
2014-06-27 10:00:00,18.8,18.88,18.79,18.85,10200.0,14.1157,14.1758,14.1082,14.1532,10200.0
2014-06-27 10:30:00,18.84,18.93,18.84,18.93,12900.0,14.1457,14.2133,14.1457,14.2133,12900.0
2014-06-27 11:00:00,18.93,18.94,18.9,18.93,5800.0,14.2133,14.2208,14.1908,14.2133,5800.0
2014-06-27 11:30:00,18.92,18.93,18.9,18.91,7900.0,14.2058,14.2133,14.1908,14.1983,7900.0
2014-06-27 12:00:00,18.92,18.92,18.89,18.91,41600.0,14.2058,14.2058,14.1833,14.1983,41600.0
2014-06-27 12:30:00,18.91,18.91,18.9,18.91,16000.0,14.1983,14.1983,14.1908,14.1983,16000.0
2014-06-27 13:00:00,18.91,18.91,18.83,18.86,41200.0,14.1983,14.1983,14.1382,14.1607,41200.0
2014-06-27 13:30:00,18.88,18.9,18.86,18.86,14700.0,14.1758,14.1908,14.1607,14.1607,14700.0
2014-06-27 14:00:00,18.87,18.92,18.87,18.92,13000.0,14.1683,14.2058,14.1683,14.2058,13000.0
2014-06-27 14:30:00,18.92,18.93,18.86,18.88,45500.0,14.2058,14.2133,14.1607,14.1758,45500.0
2014-06-27 15:00:00,18.88,18.91,18.88,18.91,12800.0,14.1758,14.1983,14.1758,14.1983,12800.0
2014-06-27 15:30:00,18.9,18.92,18.86,18.87,135200.0,14.1908,14.2058,14.1607,14.1683,135200.0
2014-06-30 09:30:00,18.8,18.84,18.71,18.8,56400.0,14.1157,14.1457,14.0481,14.1157,56400.0
2014-06-30 10:00:00,18.8,18.84,18.72,18.77,22600.0,14.1157,14.1457,14.0556,14.0932,22600.0
2014-06-30 10:30:00,18.76,18.79,18.68,18.77,22800.0,14.0857,14.1082,14.0256,14.0932,22800.0
2014-06-30 11:00:00,18.77,18.82,18.76,18.82,12000.0,14.0932,14.1307,14.0857,14.1307,12000.0
2014-06-30 11:30:00,18.82,18.85,18.79,18.81,3600.0,14.1307,14.1532,14.1082,14.1232,3600.0
2014-06-30 12:00:00,18.84,18.84,18.8,18.8,3100.0,14.1457,14.1457,14.1157,14.1157,3100.0
2014-06-30 12:30:00,18.82,18.84,18.8,18.8,2400.0,14.1307,14.1457,14.1157,14.1157,2400.0
2014-06-30 13:00:00,18.81,18.83,18.8,18.83,4000.0,14.1232,14.1382,14.1157,14.1382,4000.0
2014-06-30 13:30:00,18.83,18.84,18.8,18.82,15300.0,14.1382,14.1457,14.1157,14.1307,15300.0
2014-06-30 14:00:00,18.83,18.84,18.81,18.84,37400.0,14.1382,14.1457,14.1232,14.1457,37400.0
2014-06-30 14:30:00,18.84,18.84,18.81,18.81,6700.0,14.1457,14.1457,14.1232,14.1232,6700.0
2014-06-30 15:00:00,18.81,18.88,18.81,18.88,27000.0,14.1232,14.1758,14.1232,14.1758,27000.0
2014-06-30 15:30:00,18.87,18.89,18.84,18.85,92900.0,14.1683,14.1833,14.1457,14.1532,92900.0
2014-07-01 09:30:00,18.91,19.02,18.88,19.01,26400.0,14.1983,14.2809,14.1758,14.2734,26400.0
2014-07-01 10:00:00,19.0,19.05,18.97,19.0,14700.0,14.2659,14.3034,14.2433,14.2659,14700.0
2014-07-01 10:30:00,19.01,19.07,18.99,19.02,30200.0,14.2734,14.3184,14.2584,14.2809,30200.0
2014-07-01 11:00:00,19.02,19.07,19.01,19.07,22800.0,14.2809,14.3184,14.2734,14.3184,22800.0
2014-07-01 11:30:00,19.05,19.08,19.0,19.04,13300.0,14.3034,14.3259,14.2659,14.2959,13300.0
2014-07-01 12:00:00,19.02,19.1,19.02,19.06,14100.0,14.2809,14.3409,14.2809,14.3109,14100.0
2014-07-01 12:30:00,19.08,19.16,19.07,19.16,15600.0,14.3259,14.386,14.3184,14.386,15600.0
2014-07-01 13:00:00,19.17,19.24,19.16,19.24,26700.0,14.3935,14.4461,14.386,14.4461,26700.0
2014-07-01 13:30:00,19.24,19.24,19.19,19.21,17900.0,14.4461,14.4461,14.4085,14.4235,17900.0
2014-07-01 14:00:00,19.2,19.21,19.11,19.11,15600.0,14.416,14.4235,14.3485,14.3485,15600.0
2014-07-01 14:30:00,19.11,19.14,19.08,19.14,18800.0,14.3485,14.371,14.3259,14.371,18800.0
2014-07-01 15:00:00,19.14,19.17,19.11,19.15,28600.0,14.371,14.3935,14.3485,14.3785,28600.0
2014-07-01 15:30:00,19.14,19.18,19.09,19.1,78500.0,14.371,14.401,14.3334,14.3409,78500.0
2014-07-02 09:30:00,19.04,19.16,18.98,19.05,27100.0,14.2959,14.386,14.2508,14.3034,27100.0
2014-07-02 10:00:00,19.05,19.13,19.05,19.09,8500.0,14.3034,14.3635,14.3034,14.3334,8500.0
2014-07-02 10:30:00,19.1,19.13,19.09,19.09,6800.0,14.3409,14.3635,14.3334,14.3334,6800.0
2014-07-02 11:00:00,19.09,19.15,19.02,19.14,15700.0,14.3334,14.3785,14.2809,14.371,15700.0
2014-07-02 11:30:00,19.14,19.16,19.1,19.12,8500.0,14.371,14.386,14.3409,14.356,8500.0
2014-07-02 12:00:00,19.13,19.13,19.1,19.12,7600.0,14.3635,14.3635,14.3409,14.356,7600.0
2014-07-02 12:30:00,19.11,19.13,19.08,19.13,13200.0,14.3485,14.3635,14.3259,14.3635,13200.0
2014-07-02 13:00:00,19.13,19.13,19.06,19.1,14500.0,14.3635,14.3635,14.3109,14.3409,14500.0
2014-07-02 13:30:00,19.11,19.11,19.08,19.11,6000.0,14.3485,14.3485,14.3259,14.3485,6000.0
2014-07-02 14:00:00,19.1,19.1,19.05,19.07,5300.0,14.3409,14.3409,14.3034,14.3184,5300.0
2014-07-02 14:30:00,19.07,19.09,19.07,19.08,9200.0,14.3184,14.3334,14.3184,14.3259,9200.0
2014-07-02 15:00:00,19.07,19.08,19.05,19.07,14800.0,14.3184,14.3259,14.3034,14.3184,14800.0
2014-07-02 15:30:00,19.07,19.08,19.01,19.06,110100.0,14.3184,14.3259,14.2734,14.3109,110100.0
2014-07-03 09:30:00,19.08,19.09,18.99,19.02,103300.0,14.3259,14.3334,14.2584,14.2809,103300.0
2014-07-03 10:00:00,19.03,19.07,18.98,19.04,111500.0,14.2884,14.3184,14.2508,14.2959,111500.0
2014-07-03 10:30:00,19.06,19.08,19.04,19.04,179500.0,14.3109,14.3259,14.2959,14.2959,179500.0
2014-07-03 11:00:00,19.04,19.09,19.03,19.06,10100.0,14.2959,14.3334,14.2884,14.3109,10100.0
2014-07-03 11:30:00,19.04,19.08,19.04,19.06,9000.0,14.2959,14.3259,14.2959,14.3109,9000.0
2014-07-03 12:00:00,19.06,19.07,18.99,19.0,18300.0,14.3109,14.3184,14.2584,14.2659,18300.0
2014-07-03 12:30:00,19.0,19.08,18.98,19.07,45300.0,14.2659,14.3259,14.2508,14.3184,45300.0
2014-07-07 09:30:00,19.05,19.14,19.01,19.09,32200.0,14.3034,14.371,14.2734,14.3334,32200.0
2014-07-07 10:00:00,19.1,19.18,19.09,19.16,7500.0,14.3409,14.401,14.3334,14.386,7500.0
2014-07-07 10:30:00,19.15,19.15,19.08,19.08,5500.0,14.3785,14.3785,14.3259,14.3259,5500.0
2014-07-07 11:00:00,19.07,19.09,19.05,19.08,4600.0,14.3184,14.3334,14.3034,14.3259,4600.0
2014-07-07 11:30:00,19.06,19.08,19.05,19.07,6500.0,14.3109,14.3259,14.3034,14.3184,6500.0
2014-07-07 12:00:00,19.08,19.11,19.06,19.09,12000.0,14.3259,14.3485,14.3109,14.3334,12000.0
2014-07-07 12:30:00,19.08,19.11,19.08,19.08,6000.0,14.3259,14.3485,14.3259,14.3259,6000.0
2014-07-07 13:00:00,19.09,19.09,19.05,19.07,7500.0,14.3334,14.3334,14.3034,14.3184,7500.0
2014-07-07 13:30:00,19.07,19.08,19.05,19.05,40400.0,14.3184,14.3259,14.3034,14.3034,40400.0
2014-07-07 14:00:00,19.05,19.08,19.04,19.05,50500.0,14.3034,14.3259,14.2959,14.3034,50500.0
2014-07-07 14:30:00,19.05,19.08,19.04,19.06,24900.0,14.3034,14.3259,14.2959,14.3109,24900.0
2014-07-07 15:00:00,19.07,19.09,19.06,19.08,15500.0,14.3184,14.3334,14.3109,14.3259,15500.0
2014-07-07 15:30:00,19.08,19.09,19.05,19.06,56600.0,14.3259,14.3334,14.3034,14.3109,56600.0
2014-07-08 09:30:00,19.08,19.08,19.0,19.05,16000.0,14.3259,14.3259,14.2659,14.3034,16000.0
2014-07-08 10:00:00,19.06,19.09,18.99,19.08,21500.0,14.3109,14.3334,14.2584,14.3259,21500.0
2014-07-08 10:30:00,19.06,19.09,19.02,19.02,21100.0,14.3109,14.3334,14.2809,14.2809,21100.0
2014-07-08 11:00:00,19.01,19.04,19.01,19.01,22500.0,14.2734,14.2959,14.2734,14.2734,22500.0
2014-07-08 11:30:00,19.02,19.06,19.01,19.04,13600.0,14.2809,14.3109,14.2734,14.2959,13600.0
2014-07-08 12:00:00,19.04,19.09,19.03,19.09,9400.0,14.2959,14.3334,14.2884,14.3334,9400.0
2014-07-08 12:30:00,19.09,19.1,19.07,19.1,4600.0,14.3334,14.3409,14.3184,14.3409,4600.0
2014-07-08 13:00:00,19.09,19.12,19.08,19.11,7300.0,14.3334,14.356,14.3259,14.3485,7300.0
2014-07-08 13:30:00,19.09,19.1,19.07,19.09,4300.0,14.3334,14.3409,14.3184,14.3334,4300.0
2014-07-08 14:00:00,19.08,19.09,19.05,19.06,8900.0,14.3259,14.3334,14.3034,14.3109,8900.0
2014-07-08 14:30:00,19.07,19.07,19.04,19.04,13000.0,14.3184,14.3184,14.2959,14.2959,13000.0
2014-07-08 15:00:00,19.04,19.07,19.02,19.03,100500.0,14.2959,14.3184,14.2809,14.2884,100500.0
2014-07-08 15:30:00,19.03,19.03,18.97,19.0,107700.0,14.2884,14.2884,14.2433,14.2659,107700.0
2014-07-09 09:30:00,19.04,19.04,18.93,18.99,17500.0,14.2959,14.2959,14.2133,14.2584,17500.0
2014-07-09 10:00:00,18.99,19.02,18.97,18.99,8700.0,14.2584,14.2809,14.2433,14.2584,8700.0
2014-07-09 10:30:00,19.01,19.04,19.0,19.02,6200.0,14.2734,14.2959,14.2659,14.2809,6200.0
2014-07-09 11:00:00,19.02,19.04,18.99,19.03,6500.0,14.2809,14.2959,14.2584,14.2884,6500.0
2014-07-09 11:30:00,19.03,19.05,19.0,19.05,4600.0,14.2884,14.3034,14.2659,14.3034,4600.0
2014-07-09 12:00:00,19.04,19.06,19.02,19.02,4800.0,14.2959,14.3109,14.2809,14.2809,4800.0
2014-07-09 12:30:00,19.03,19.04,19.03,19.04,5400.0,14.2884,14.2959,14.2884,14.2959,5400.0
2014-07-09 13:00:00,19.03,19.03,19.0,19.0,16000.0,14.2884,14.2884,14.2659,14.2659,16000.0
2014-07-09 13:30:00,19.0,19.03,19.0,19.0,6500.0,14.2659,14.2884,14.2659,14.2659,6500.0
2014-07-09 14:00:00,19.01,19.03,18.97,19.02,19000.0,14.2734,14.2884,14.2433,14.2809,19000.0
2014-07-09 14:30:00,19.01,19.04,19.0,19.02,7200.0,14.2734,14.2959,14.2659,14.2809,7200.0
2014-07-09 15:00:00,19.01,19.08,19.01,19.05,10600.0,14.2734,14.3259,14.2734,14.3034,10600.0
2014-07-09 15:30:00,19.05,19.05,19.01,19.03,29500.0,14.3034,14.3034,14.2734,14.2884,29500.0
2014-07-10 09:30:00,18.8,18.98,18.75,18.93,42700.0,14.1157,14.2508,14.0782,14.2133,42700.0
2014-07-10 10:00:00,18.91,19.0,18.91,18.93,44700.0,14.1983,14.2659,14.1983,14.2133,44700.0
2014-07-10 10:30:00,18.91,19.02,18.91,19.02,48800.0,14.1983,14.2809,14.1983,14.2809,48800.0
2014-07-10 11:00:00,19.01,19.05,18.99,18.99,37400.0,14.2734,14.3034,14.2584,14.2584,37400.0
2014-07-10 11:30:00,19.0,19.03,18.96,19.0,25100.0,14.2659,14.2884,14.2358,14.2659,25100.0
2014-07-10 12:00:00,19.0,19.03,18.94,19.0,12300.0,14.2659,14.2884,14.2208,14.2659,12300.0
2014-07-10 12:30:00,19.0,19.05,19.0,19.05,10000.0,14.2659,14.3034,14.2659,14.3034,10000.0
2014-07-10 13:00:00,19.07,19.08,19.04,19.04,11800.0,14.3184,14.3259,14.2959,14.2959,11800.0
2014-07-10 13:30:00,19.05,19.1,19.03,19.09,14900.0,14.3034,14.3409,14.2884,14.3334,14900.0
2014-07-10 14:00:00,19.09,19.14,19.09,19.12,13600.0,14.3334,14.371,14.3334,14.356,13600.0
2014-07-10 14:30:00,19.13,19.13,19.07,19.08,21600.0,14.3635,14.3635,14.3184,14.3259,21600.0
2014-07-10 15:00:00,19.08,19.16,19.07,19.16,28500.0,14.3259,14.386,14.3184,14.386,28500.0
2014-07-10 15:30:00,19.14,19.17,19.14,19.16,103400.0,14.371,14.3935,14.371,14.386,103400.0
2014-07-11 09:30:00,19.14,19.17,19.0,19.1,21600.0,14.371,14.3935,14.2659,14.3409,21600.0
2014-07-11 10:00:00,19.11,19.16,19.06,19.1,15100.0,14.3485,14.386,14.3109,14.3409,15100.0
2014-07-11 10:30:00,19.1,19.12,19.07,19.09,9500.0,14.3409,14.356,14.3184,14.3334,9500.0
2014-07-11 11:00:00,19.09,19.1,19.02,19.03,7300.0,14.3334,14.3409,14.2809,14.2884,7300.0
2014-07-11 11:30:00,19.04,19.08,19.03,19.06,12500.0,14.2959,14.3259,14.2884,14.3109,12500.0
2014-07-11 12:00:00,19.06,19.11,19.05,19.1,7900.0,14.3109,14.3485,14.3034,14.3409,7900.0
2014-07-11 12:30:00,19.11,19.12,19.09,19.12,15200.0,14.3485,14.356,14.3334,14.356,15200.0
2014-07-11 13:00:00,19.12,19.15,19.11,19.14,5000.0,14.356,14.3785,14.3485,14.371,5000.0
2014-07-11 13:30:00,19.14,19.15,19.12,19.14,5100.0,14.371,14.3785,14.356,14.371,5100.0
2014-07-11 14:00:00,19.14,19.19,19.14,19.17,23100.0,14.371,14.4085,14.371,14.3935,23100.0
2014-07-11 14:30:00,19.17,19.18,19.16,19.16,12900.0,14.3935,14.401,14.386,14.386,12900.0
2014-07-11 15:00:00,19.16,19.18,19.13,19.14,26700.0,14.386,14.401,14.3635,14.371,26700.0
2014-07-11 15:30:00,19.14,19.15,19.07,19.09,60300.0,14.371,14.3785,14.3184,14.3334,60300.0
2014-07-14 09:30:00,19.19,19.19,19.03,19.12,24200.0,14.4085,14.4085,14.2884,14.356,24200.0
2014-07-14 10:00:00,19.11,19.13,19.05,19.06,15300.0,14.3485,14.3635,14.3034,14.3109,15300.0
2014-07-14 10:30:00,19.06,19.2,19.06,19.18,8000.0,14.3109,14.416,14.3109,14.401,8000.0
2014-07-14 11:00:00,19.19,19.25,19.19,19.24,10700.0,14.4085,14.4536,14.4085,14.4461,10700.0
2014-07-14 11:30:00,19.23,19.25,19.17,19.17,2800.0,14.4386,14.4536,14.3935,14.3935,2800.0
2014-07-14 12:00:00,19.19,19.21,19.16,19.17,2200.0,14.4085,14.4235,14.386,14.3935,2200.0
2014-07-14 12:30:00,19.19,19.19,19.11,19.14,3100.0,14.4085,14.4085,14.3485,14.371,3100.0
2014-07-14 13:00:00,19.15,19.21,19.13,19.2,2700.0,14.3785,14.4235,14.3635,14.416,2700.0
2014-07-14 13:30:00,19.21,19.24,19.2,19.24,15100.0,14.4235,14.4461,14.416,14.4461,15100.0
2014-07-14 14:00:00,19.23,19.33,19.23,19.33,64300.0,14.4386,14.5136,14.4386,14.5136,64300.0
2014-07-14 14:30:00,19.33,19.35,19.32,19.33,24900.0,14.5136,14.5287,14.5061,14.5136,24900.0
2014-07-14 15:00:00,19.33,19.35,19.31,19.33,27400.0,14.5136,14.5287,14.4986,14.5136,27400.0
2014-07-14 15:30:00,19.33,19.33,19.28,19.31,73300.0,14.5136,14.5136,14.4761,14.4986,73300.0
2014-07-15 09:30:00,19.19,19.32,19.14,19.24,59100.0,14.4085,14.5061,14.371,14.4461,59100.0
2014-07-15 10:00:00,19.23,19.27,19.16,19.17,23100.0,14.4386,14.4686,14.386,14.3935,23100.0
2014-07-15 10:30:00,19.13,19.15,19.09,19.14,17900.0,14.3635,14.3785,14.3334,14.371,17900.0
2014-07-15 11:00:00,19.1,19.17,19.09,19.15,11100.0,14.3409,14.3935,14.3334,14.3785,11100.0
2014-07-15 11:30:00,19.14,19.14,19.05,19.1,17100.0,14.371,14.371,14.3034,14.3409,17100.0
2014-07-15 12:00:00,19.11,19.16,19.1,19.14,15500.0,14.3485,14.386,14.3409,14.371,15500.0
2014-07-15 12:30:00,19.17,19.2,19.13,19.15,9900.0,14.3935,14.416,14.3635,14.3785,9900.0
2014-07-15 13:00:00,19.14,19.2,19.13,19.16,6300.0,14.371,14.416,14.3635,14.386,6300.0
2014-07-15 13:30:00,19.16,19.21,19.16,19.18,10500.0,14.386,14.4235,14.386,14.401,10500.0
2014-07-15 14:00:00,19.19,19.2,19.15,19.16,7000.0,14.4085,14.416,14.3785,14.386,7000.0
2014-07-15 14:30:00,19.16,19.17,19.11,19.15,56400.0,14.386,14.3935,14.3485,14.3785,56400.0
2014-07-15 15:00:00,19.15,19.17,19.11,19.15,20200.0,14.3785,14.3935,14.3485,14.3785,20200.0
2014-07-15 15:30:00,19.15,19.19,19.13,19.16,59900.0,14.3785,14.4085,14.3635,14.386,59900.0
2014-07-16 09:30:00,19.24,19.32,19.15,19.17,8600.0,14.4461,14.5061,14.3785,14.3935,8600.0
2014-07-16 10:00:00,19.16,19.22,19.12,19.15,9700.0,14.386,14.431,14.356,14.3785,9700.0
2014-07-16 10:30:00,19.13,19.17,19.08,19.16,12400.0,14.3635,14.3935,14.3259,14.386,12400.0
2014-07-16 11:00:00,19.18,19.23,19.14,19.15,5900.0,14.401,14.4386,14.371,14.3785,5900.0
2014-07-16 11:30:00,19.15,19.18,19.1,19.16,10900.0,14.3785,14.401,14.3409,14.386,10900.0
2014-07-16 12:00:00,19.16,19.21,19.16,19.21,1700.0,14.386,14.4235,14.386,14.4235,1700.0
2014-07-16 12:30:00,19.21,19.28,19.2,19.25,57900.0,14.4235,14.4761,14.416,14.4536,57900.0
2014-07-16 13:00:00,19.23,19.27,19.21,19.26,12100.0,14.4386,14.4686,14.4235,14.4611,12100.0
2014-07-16 13:30:00,19.26,19.26,19.22,19.24,4100.0,14.4611,14.4611,14.431,14.4461,4100.0
2014-07-16 14:00:00,19.24,19.27,19.21,19.22,7900.0,14.4461,14.4686,14.4235,14.431,7900.0
2014-07-16 14:30:00,19.22,19.22,19.12,19.13,10300.0,14.431,14.431,14.356,14.3635,10300.0
2014-07-16 15:00:00,19.12,19.17,19.12,19.16,9200.0,14.356,14.3935,14.356,14.386,9200.0
2014-07-16 15:30:00,19.16,19.16,19.09,19.15,78100.0,14.386,14.386,14.3334,14.3785,78100.0
2014-07-17 09:30:00,19.15,19.21,19.0,19.0,41400.0,14.3785,14.4235,14.2659,14.2659,41400.0
2014-07-17 10:00:00,19.06,19.19,19.01,19.19,28400.0,14.3109,14.4085,14.2734,14.4085,28400.0
2014-07-17 10:30:00,19.15,19.17,19.13,19.17,9800.0,14.3785,14.3935,14.3635,14.3935,9800.0
2014-07-17 11:00:00,19.14,19.14,19.05,19.11,11700.0,14.371,14.371,14.3034,14.3485,11700.0
2014-07-17 11:30:00,19.12,19.15,19.08,19.12,13900.0,14.356,14.3785,14.3259,14.356,13900.0
2014-07-17 12:00:00,19.12,19.15,19.07,19.13,8400.0,14.356,14.3785,14.3184,14.3635,8400.0
2014-07-17 12:30:00,19.13,19.15,19.1,19.14,19700.0,14.3635,14.3785,14.3409,14.371,19700.0
2014-07-17 13:00:00,19.13,19.18,19.12,19.13,5500.0,14.3635,14.401,14.356,14.3635,5500.0
2014-07-17 13:30:00,19.14,19.15,19.11,19.13,6700.0,14.371,14.3785,14.3485,14.3635,6700.0
2014-07-17 14:00:00,19.13,19.13,19.09,19.11,19000.0,14.3635,14.3635,14.3334,14.3485,19000.0
2014-07-17 14:30:00,19.11,19.13,19.11,19.11,9400.0,14.3485,14.3635,14.3485,14.3485,9400.0
2014-07-17 15:00:00,19.1,19.11,19.03,19.04,44100.0,14.3409,14.3485,14.2884,14.2959,44100.0
2014-07-17 15:30:00,19.04,19.06,19.01,19.01,302600.0,14.2959,14.3109,14.2734,14.2734,302600.0
2014-07-18 09:30:00,19.01,19.2,19.01,19.18,49500.0,14.2734,14.416,14.2734,14.401,49500.0
2014-07-18 10:00:00,19.16,19.19,19.09,19.19,13700.0,14.386,14.4085,14.3334,14.4085,13700.0
2014-07-18 10:30:00,19.19,19.26,19.14,19.22,38800.0,14.4085,14.4611,14.371,14.431,38800.0
2014-07-18 11:00:00,19.24,19.27,19.24,19.25,8500.0,14.4461,14.4686,14.4461,14.4536,8500.0
2014-07-18 11:30:00,19.27,19.33,19.26,19.27,8700.0,14.4686,14.5136,14.4611,14.4686,8700.0
2014-07-18 12:00:00,19.25,19.26,19.2,19.26,30100.0,14.4536,14.4611,14.416,14.4611,30100.0
2014-07-18 12:30:00,19.26,19.26,19.24,19.24,6700.0,14.4611,14.4611,14.4461,14.4461,6700.0
2014-07-18 13:00:00,19.24,19.24,19.2,19.22,14900.0,14.4461,14.4461,14.416,14.431,14900.0
2014-07-18 13:30:00,19.22,19.22,19.13,19.14,546500.0,14.431,14.431,14.3635,14.371,546500.0
2014-07-18 14:00:00,19.14,19.22,19.14,19.22,17200.0,14.371,14.431,14.371,14.431,17200.0
2014-07-18 14:30:00,19.22,19.24,19.21,19.22,10100.0,14.431,14.4461,14.4235,14.431,10100.0
2014-07-18 15:00:00,19.22,19.26,19.21,19.22,25300.0,14.431,14.4611,14.4235,14.431,25300.0
2014-07-18 15:30:00,19.21,19.24,19.14,19.18,64300.0,14.4235,14.4461,14.371,14.401,64300.0
2014-07-21 09:30:00,19.15,19.21,18.99,19.21,25400.0,14.3785,14.4235,14.2584,14.4235,25400.0
2014-07-21 10:00:00,19.18,19.18,19.04,19.09,4100.0,14.401,14.401,14.2959,14.3334,4100.0
2014-07-21 10:30:00,19.07,19.07,18.98,18.99,10100.0,14.3184,14.3184,14.2508,14.2584,10100.0
2014-07-21 11:00:00,18.99,19.07,18.97,19.04,8900.0,14.2584,14.3184,14.2433,14.2959,8900.0
2014-07-21 11:30:00,19.05,19.06,18.95,18.99,15100.0,14.3034,14.3109,14.2283,14.2584,15100.0
2014-07-21 12:00:00,19.02,19.02,18.94,18.95,26900.0,14.2809,14.2809,14.2208,14.2283,26900.0
2014-07-21 12:30:00,18.95,19.02,18.94,18.96,21400.0,14.2283,14.2809,14.2208,14.2358,21400.0
2014-07-21 13:00:00,18.97,18.98,18.94,18.98,26900.0,14.2433,14.2508,14.2208,14.2508,26900.0
2014-07-21 13:30:00,18.98,19.04,18.96,18.98,19700.0,14.2508,14.2959,14.2358,14.2508,19700.0
2014-07-21 14:00:00,18.97,18.99,18.96,18.96,15900.0,14.2433,14.2584,14.2358,14.2358,15900.0
2014-07-21 14:30:00,18.96,18.97,18.95,18.96,22400.0,14.2358,14.2433,14.2283,14.2358,22400.0
2014-07-21 15:00:00,18.96,18.98,18.96,18.97,28700.0,14.2358,14.2508,14.2358,14.2433,28700.0
2014-07-21 15:30:00,18.97,18.98,18.91,18.92,151300.0,14.2433,14.2508,14.1983,14.2058,151300.0
2014-07-22 09:30:00,18.99,19.11,18.96,19.05,28700.0,14.2584,14.3485,14.2358,14.3034,28700.0
2014-07-22 10:00:00,19.05,19.09,19.01,19.04,25400.0,14.3034,14.3334,14.2734,14.2959,25400.0
2014-07-22 10:30:00,19.03,19.04,18.99,19.0,8100.0,14.2884,14.2959,14.2584,14.2659,8100.0
2014-07-22 11:00:00,19.0,19.0,18.94,18.97,18600.0,14.2659,14.2659,14.2208,14.2433,18600.0
2014-07-22 11:30:00,18.97,19.01,18.95,18.99,10400.0,14.2433,14.2734,14.2283,14.2584,10400.0
2014-07-22 12:00:00,19.0,19.0,18.97,18.98,4900.0,14.2659,14.2659,14.2433,14.2508,4900.0
2014-07-22 12:30:00,18.99,19.01,18.98,19.0,16600.0,14.2584,14.2734,14.2508,14.2659,16600.0
2014-07-22 13:00:00,19.01,19.02,18.99,19.01,16500.0,14.2734,14.2809,14.2584,14.2734,16500.0
2014-07-22 13:30:00,19.02,19.02,18.97,19.01,19500.0,14.2809,14.2809,14.2433,14.2734,19500.0
2014-07-22 14:00:00,18.99,19.0,18.98,18.98,17600.0,14.2584,14.2659,14.2508,14.2508,17600.0
2014-07-22 14:30:00,18.98,19.01,18.93,18.96,37400.0,14.2508,14.2734,14.2133,14.2358,37400.0
2014-07-22 15:00:00,18.96,19.01,18.95,18.99,47100.0,14.2358,14.2734,14.2283,14.2584,47100.0
2014-07-22 15:30:00,18.99,19.06,18.98,19.04,123700.0,14.2584,14.3109,14.2508,14.2959,123700.0
2014-07-23 09:30:00,19.06,19.06,18.97,19.01,8800.0,14.3109,14.3109,14.2433,14.2734,8800.0
2014-07-23 10:00:00,19.02,19.05,19.02,19.05,4900.0,14.2809,14.3034,14.2809,14.3034,4900.0
2014-07-23 10:30:00,19.05,19.16,19.05,19.11,23300.0,14.3034,14.386,14.3034,14.3485,23300.0
2014-07-23 11:00:00,19.13,19.2,19.13,19.17,22900.0,14.3635,14.416,14.3635,14.3935,22900.0
2014-07-23 11:30:00,19.18,19.21,19.13,19.19,7600.0,14.401,14.4235,14.3635,14.4085,7600.0
2014-07-23 12:00:00,19.21,19.21,19.12,19.14,16800.0,14.4235,14.4235,14.356,14.371,16800.0
2014-07-23 12:30:00,19.14,19.15,19.09,19.13,15000.0,14.371,14.3785,14.3334,14.3635,15000.0
2014-07-23 13:00:00,19.12,19.15,19.1,19.11,9300.0,14.356,14.3785,14.3409,14.3485,9300.0
2014-07-23 13:30:00,19.1,19.17,19.09,19.11,11300.0,14.3409,14.3935,14.3334,14.3485,11300.0
2014-07-23 14:00:00,19.11,19.13,19.09,19.13,26100.0,14.3485,14.3635,14.3334,14.3635,26100.0
2014-07-23 14:30:00,19.12,19.15,19.1,19.14,12000.0,14.356,14.3785,14.3409,14.371,12000.0
2014-07-23 15:00:00,19.13,19.2,19.11,19.18,27200.0,14.3635,14.416,14.3485,14.401,27200.0
2014-07-23 15:30:00,19.18,19.25,19.15,19.2,116100.0,14.401,14.4536,14.3785,14.416,116100.0
2014-07-24 09:30:00,19.25,19.44,19.08,19.39,65500.0,14.4536,14.5962,14.3259,14.5587,65500.0
2014-07-24 10:00:00,19.39,19.49,19.36,19.47,24100.0,14.5587,14.6338,14.5362,14.6188,24100.0
2014-07-24 10:30:00,19.48,19.58,19.43,19.45,95600.0,14.6263,14.7013,14.5887,14.6037,95600.0
2014-07-24 11:00:00,19.45,19.5,19.38,19.39,119900.0,14.6037,14.6413,14.5512,14.5587,119900.0
2014-07-24 11:30:00,19.39,19.4,19.34,19.37,31300.0,14.5587,14.5662,14.5211,14.5437,31300.0
2014-07-24 12:00:00,19.37,19.41,19.29,19.32,20700.0,14.5437,14.5737,14.4836,14.5061,20700.0
2014-07-24 12:30:00,19.32,19.32,19.22,19.24,40700.0,14.5061,14.5061,14.431,14.4461,40700.0
2014-07-24 13:00:00,19.24,19.25,19.22,19.24,29600.0,14.4461,14.4536,14.431,14.4461,29600.0
2014-07-24 13:30:00,19.25,19.27,19.19,19.26,80700.0,14.4536,14.4686,14.4085,14.4611,80700.0
2014-07-24 14:00:00,19.25,19.26,19.16,19.16,26600.0,14.4536,14.4611,14.386,14.386,26600.0
2014-07-24 14:30:00,19.17,19.18,19.1,19.15,57800.0,14.3935,14.401,14.3409,14.3785,57800.0
2014-07-24 15:00:00,19.14,19.16,19.09,19.11,26900.0,14.371,14.386,14.3334,14.3485,26900.0
2014-07-24 15:30:00,19.11,19.13,19.09,19.12,55500.0,14.3485,14.3635,14.3334,14.356,55500.0
2014-07-25 09:30:00,19.02,19.1,18.95,18.97,58400.0,14.2809,14.3409,14.2283,14.2433,58400.0
2014-07-25 10:00:00,18.96,18.98,18.92,18.95,35100.0,14.2358,14.2508,14.2058,14.2283,35100.0
2014-07-25 10:30:00,18.94,18.95,18.87,18.94,180500.0,14.2208,14.2283,14.1683,14.2208,180500.0
2014-07-25 11:00:00,18.92,18.92,18.78,18.78,20500.0,14.2058,14.2058,14.1007,14.1007,20500.0
2014-07-25 11:30:00,18.78,18.86,18.76,18.83,16100.0,14.1007,14.1607,14.0857,14.1382,16100.0
2014-07-25 12:00:00,18.84,18.94,18.83,18.87,16700.0,14.1457,14.2208,14.1382,14.1683,16700.0
2014-07-25 12:30:00,18.88,18.89,18.82,18.85,39900.0,14.1758,14.1833,14.1307,14.1532,39900.0
2014-07-25 13:00:00,18.87,18.88,18.83,18.86,23500.0,14.1683,14.1758,14.1382,14.1607,23500.0
2014-07-25 13:30:00,18.86,18.88,18.82,18.85,36000.0,14.1607,14.1758,14.1307,14.1532,36000.0
2014-07-25 14:00:00,18.85,18.85,18.69,18.71,22500.0,14.1532,14.1532,14.0331,14.0481,22500.0
2014-07-25 14:30:00,18.71,18.73,18.67,18.71,28500.0,14.0481,14.0631,14.0181,14.0481,28500.0
2014-07-25 15:00:00,18.72,18.73,18.64,18.64,31500.0,14.0556,14.0631,13.9956,13.9956,31500.0
2014-07-25 15:30:00,18.65,18.67,18.61,18.62,112900.0,14.0031,14.0181,13.973,13.9805,112900.0
2014-07-28 09:30:00,18.7,18.72,18.6,18.7,62600.0,14.0406,14.0556,13.9655,14.0406,62600.0
2014-07-28 10:00:00,18.7,18.73,18.65,18.7,19500.0,14.0406,14.0631,14.0031,14.0406,19500.0
2014-07-28 10:30:00,18.7,18.77,18.62,18.75,11900.0,14.0406,14.0932,13.9805,14.0782,11900.0
2014-07-28 11:00:00,18.75,18.77,18.74,18.77,4900.0,14.0782,14.0932,14.0706,14.0932,4900.0
2014-07-28 11:30:00,18.77,18.77,18.75,18.77,4600.0,14.0932,14.0932,14.0782,14.0932,4600.0
2014-07-28 12:00:00,18.77,18.8,18.74,18.75,9200.0,14.0932,14.1157,14.0706,14.0782,9200.0
2014-07-28 12:30:00,18.74,18.79,18.72,18.79,6500.0,14.0706,14.1082,14.0556,14.1082,6500.0
2014-07-28 13:00:00,18.79,18.83,18.74,18.83,16300.0,14.1082,14.1382,14.0706,14.1382,16300.0
2014-07-28 13:30:00,18.83,18.91,18.83,18.91,8900.0,14.1382,14.1983,14.1382,14.1983,8900.0
2014-07-28 14:00:00,18.91,18.94,18.88,18.88,17700.0,14.1983,14.2208,14.1758,14.1758,17700.0
2014-07-28 14:30:00,18.88,18.88,18.82,18.85,17300.0,14.1758,14.1758,14.1307,14.1532,17300.0
2014-07-28 15:00:00,18.85,18.87,18.82,18.87,21300.0,14.1532,14.1683,14.1307,14.1683,21300.0
2014-07-28 15:30:00,18.87,18.93,18.86,18.91,84300.0,14.1683,14.2133,14.1607,14.1983,84300.0
2014-07-29 09:30:00,18.99,18.99,18.8,18.87,8200.0,14.2584,14.2584,14.1157,14.1683,8200.0
2014-07-29 10:00:00,18.88,18.92,18.86,18.92,3500.0,14.1758,14.2058,14.1607,14.2058,3500.0
2014-07-29 10:30:00,18.92,18.94,18.9,18.92,9400.0,14.2058,14.2208,14.1908,14.2058,9400.0
2014-07-29 11:00:00,18.94,18.95,18.91,18.93,21800.0,14.2208,14.2283,14.1983,14.2133,21800.0
2014-07-29 11:30:00,18.92,18.94,18.9,18.91,13700.0,14.2058,14.2208,14.1908,14.1983,13700.0
2014-07-29 12:00:00,18.91,18.92,18.85,18.92,10100.0,14.1983,14.2058,14.1532,14.2058,10100.0
2014-07-29 12:30:00,18.92,18.96,18.91,18.94,6700.0,14.2058,14.2358,14.1983,14.2208,6700.0
2014-07-29 13:00:00,18.95,18.97,18.94,18.97,6100.0,14.2283,14.2433,14.2208,14.2433,6100.0
2014-07-29 13:30:00,18.98,18.98,18.96,18.98,8200.0,14.2508,14.2508,14.2358,14.2508,8200.0
2014-07-29 14:00:00,18.97,18.98,18.93,18.95,15600.0,14.2433,14.2508,14.2133,14.2283,15600.0
2014-07-29 14:30:00,18.96,18.97,18.84,18.85,25400.0,14.2358,14.2433,14.1457,14.1532,25400.0
2014-07-29 15:00:00,18.85,18.9,18.84,18.86,14000.0,14.1532,14.1908,14.1457,14.1607,14000.0
2014-07-29 15:30:00,18.87,18.87,18.81,18.83,64500.0,14.1683,14.1683,14.1232,14.1382,64500.0
2014-07-30 09:30:00,18.9,18.98,18.82,18.85,11400.0,14.1908,14.2508,14.1307,14.1532,11400.0
2014-07-30 10:00:00,18.81,18.83,18.73,18.77,10900.0,14.1232,14.1382,14.0631,14.0932,10900.0
2014-07-30 10:30:00,18.77,18.81,18.71,18.72,11900.0,14.0932,14.1232,14.0481,14.0556,11900.0
2014-07-30 11:00:00,18.72,18.77,18.69,18.71,51400.0,14.0556,14.0932,14.0331,14.0481,51400.0
2014-07-30 11:30:00,18.7,18.73,18.68,18.68,10300.0,14.0406,14.0631,14.0256,14.0256,10300.0
2014-07-30 12:00:00,18.68,18.73,18.68,18.71,11600.0,14.0256,14.0631,14.0256,14.0481,11600.0
2014-07-30 12:30:00,18.7,18.7,18.65,18.65,31900.0,14.0406,14.0406,14.0031,14.0031,31900.0
2014-07-30 13:00:00,18.65,18.67,18.58,18.59,29500.0,14.0031,14.0181,13.9505,13.958,29500.0
2014-07-30 13:30:00,18.59,18.61,18.53,18.53,17500.0,13.958,13.973,13.913,13.913,17500.0
2014-07-30 14:00:00,18.53,18.65,18.49,18.65,52800.0,13.913,14.0031,13.8829,14.0031,52800.0
2014-07-30 14:30:00,18.65,18.67,18.57,18.58,27100.0,14.0031,14.0181,13.943,13.9505,27100.0
2014-07-30 15:00:00,18.6,18.62,18.55,18.6,90500.0,13.9655,13.9805,13.928,13.9655,90500.0
2014-07-30 15:30:00,18.61,18.63,18.55,18.56,135900.0,13.973,13.9881,13.928,13.9355,135900.0
2014-07-31 09:30:00,18.4,18.57,18.32,18.5,37600.0,13.8154,13.943,13.7553,13.8904,37600.0
2014-07-31 10:00:00,18.48,18.48,18.43,18.45,18900.0,13.8754,13.8754,13.8379,13.8529,18900.0
2014-07-31 10:30:00,18.45,18.45,18.32,18.32,15500.0,13.8529,13.8529,13.7553,13.7553,15500.0
2014-07-31 11:00:00,18.32,18.38,18.31,18.35,14400.0,13.7553,13.8003,13.7478,13.7778,14400.0
2014-07-31 11:30:00,18.33,18.35,18.26,18.27,20200.0,13.7628,13.7778,13.7102,13.7178,20200.0
2014-07-31 12:00:00,18.28,18.35,18.26,18.29,22900.0,13.7253,13.7778,13.7102,13.7328,22900.0
2014-07-31 12:30:00,18.29,18.33,18.21,18.23,47100.0,13.7328,13.7628,13.6727,13.6877,47100.0
2014-07-31 13:00:00,18.22,18.23,18.2,18.22,18200.0,13.6802,13.6877,13.6652,13.6802,18200.0
2014-07-31 13:30:00,18.23,18.26,18.22,18.24,16900.0,13.6877,13.7102,13.6802,13.6952,16900.0
2014-07-31 14:00:00,18.24,18.26,18.18,18.2,21400.0,13.6952,13.7102,13.6502,13.6652,21400.0
2014-07-31 14:30:00,18.2,18.25,18.19,18.23,57400.0,13.6652,13.7027,13.6577,13.6877,57400.0
2014-07-31 15:00:00,18.23,18.24,18.16,18.17,53100.0,13.6877,13.6952,13.6352,13.6427,53100.0
2014-07-31 15:30:00,18.18,18.21,18.05,18.06,193800.0,13.6502,13.6727,13.5526,13.5601,193800.0
2014-08-01 09:30:00,18.08,18.22,18.08,18.16,31600.0,13.5751,13.6802,13.5751,13.6352,31600.0
2014-08-01 10:00:00,18.16,18.16,17.95,17.98,70700.0,13.6352,13.6352,13.4775,13.5,70700.0
2014-08-01 10:30:00,17.98,18.07,17.97,17.97,20400.0,13.5,13.5676,13.4925,13.4925,20400.0
2014-08-01 11:00:00,17.97,18.01,17.97,17.99,118900.0,13.4925,13.5225,13.4925,13.5075,118900.0
2014-08-01 11:30:00,17.99,17.99,17.89,17.91,28500.0,13.5075,13.5075,13.4324,13.4475,28500.0
2014-08-01 12:00:00,17.91,17.92,17.89,17.9,15000.0,13.4475,13.455,13.4324,13.4399,15000.0
2014-08-01 12:30:00,17.91,17.91,17.81,17.85,18000.0,13.4475,13.4475,13.3724,13.4024,18000.0
2014-08-01 13:00:00,17.85,17.85,17.8,17.84,20200.0,13.4024,13.4024,13.3649,13.3949,20200.0
2014-08-01 13:30:00,17.84,17.89,17.79,17.89,31000.0,13.3949,13.4324,13.3574,13.4324,31000.0
2014-08-01 14:00:00,17.88,17.93,17.77,17.78,118900.0,13.4249,13.4625,13.3423,13.3498,118900.0
2014-08-01 14:30:00,17.79,17.91,17.79,17.9,58500.0,13.3574,13.4475,13.3574,13.4399,58500.0
2014-08-01 15:00:00,17.9,17.95,17.88,17.91,49500.0,13.4399,13.4775,13.4249,13.4475,49500.0
2014-08-01 15:30:00,17.91,17.92,17.84,17.84,172700.0,13.4475,13.455,13.3949,13.3949,172700.0
2014-08-04 09:30:00,17.9,17.98,17.85,17.9,86400.0,13.4399,13.5,13.4024,13.4399,86400.0
2014-08-04 10:00:00,17.89,17.93,17.84,17.85,62000.0,13.4324,13.4625,13.3949,13.4024,62000.0
2014-08-04 10:30:00,17.83,17.86,17.74,17.77,41200.0,13.3874,13.4099,13.3198,13.3423,41200.0
2014-08-04 11:00:00,17.77,17.81,17.72,17.8,21200.0,13.3423,13.3724,13.3048,13.3649,21200.0
2014-08-04 11:30:00,17.8,17.8,17.78,17.8,26800.0,13.3649,13.3649,13.3498,13.3649,26800.0
2014-08-04 12:00:00,17.79,17.8,17.77,17.78,15000.0,13.3574,13.3649,13.3423,13.3498,15000.0
2014-08-04 12:30:00,17.78,17.82,17.75,17.81,25300.0,13.3498,13.3799,13.3273,13.3724,25300.0
2014-08-04 13:00:00,17.82,17.88,17.81,17.88,18300.0,13.3799,13.4249,13.3724,13.4249,18300.0
2014-08-04 13:30:00,17.88,17.97,17.87,17.95,15300.0,13.4249,13.4925,13.4174,13.4775,15300.0
2014-08-04 14:00:00,17.96,17.97,17.94,17.94,27500.0,13.485,13.4925,13.47,13.47,27500.0
2014-08-04 14:30:00,17.94,18.0,17.93,17.98,25600.0,13.47,13.515,13.4625,13.5,25600.0
2014-08-04 15:00:00,17.98,18.02,17.96,18.01,31300.0,13.5,13.53,13.485,13.5225,31300.0
2014-08-04 15:30:00,18.01,18.05,17.98,18.02,180000.0,13.5225,13.5526,13.5,13.53,180000.0
2014-08-05 09:30:00,17.96,18.04,17.78,17.87,16500.0,13.485,13.5451,13.3498,13.4174,16500.0
2014-08-05 10:00:00,17.9,17.93,17.83,17.91,33300.0,13.4399,13.4625,13.3874,13.4475,33300.0
2014-08-05 10:30:00,17.92,17.92,17.85,17.86,18800.0,13.455,13.455,13.4024,13.4099,18800.0
2014-08-05 11:00:00,17.87,17.95,17.86,17.95,17100.0,13.4174,13.4775,13.4099,13.4775,17100.0
2014-08-05 11:30:00,17.95,18.0,17.95,18.0,11700.0,13.4775,13.515,13.4775,13.515,11700.0
2014-08-05 12:00:00,17.99,17.99,17.9,17.96,36600.0,13.5075,13.5075,13.4399,13.485,36600.0
2014-08-05 12:30:00,17.96,17.96,17.87,17.89,25300.0,13.485,13.485,13.4174,13.4324,25300.0
2014-08-05 13:00:00,17.9,17.91,17.86,17.88,36400.0,13.4399,13.4475,13.4099,13.4249,36400.0
2014-08-05 13:30:00,17.88,17.88,17.75,17.79,85400.0,13.4249,13.4249,13.3273,13.3574,85400.0
2014-08-05 14:00:00,17.79,17.79,17.73,17.75,50100.0,13.3574,13.3574,13.3123,13.3273,50100.0
2014-08-05 14:30:00,17.75,17.79,17.73,17.73,19000.0,13.3273,13.3574,13.3123,13.3123,19000.0
2014-08-05 15:00:00,17.72,17.73,17.66,17.7,49300.0,13.3048,13.3123,13.2597,13.2898,49300.0
2014-08-05 15:30:00,17.71,17.79,17.71,17.76,86600.0,13.2973,13.3574,13.2973,13.3348,86600.0
2014-08-06 09:30:00,17.71,17.8,17.64,17.65,38900.0,13.2973,13.3649,13.2447,13.2522,38900.0
2014-08-06 10:00:00,17.68,17.77,17.66,17.76,20200.0,13.2748,13.3423,13.2597,13.3348,20200.0
2014-08-06 10:30:00,17.77,17.79,17.69,17.79,43100.0,13.3423,13.3574,13.2823,13.3574,43100.0
2014-08-06 11:00:00,17.77,17.79,17.71,17.71,25400.0,13.3423,13.3574,13.2973,13.2973,25400.0
2014-08-06 11:30:00,17.71,17.75,17.7,17.7,46500.0,13.2973,13.3273,13.2898,13.2898,46500.0
2014-08-06 12:00:00,17.71,17.77,17.71,17.76,28600.0,13.2973,13.3423,13.2973,13.3348,28600.0
2014-08-06 12:30:00,17.75,17.8,17.75,17.76,15100.0,13.3273,13.3649,13.3273,13.3348,15100.0
2014-08-06 13:00:00,17.76,17.76,17.68,17.68,32800.0,13.3348,13.3348,13.2748,13.2748,32800.0
2014-08-06 13:30:00,17.68,17.68,17.62,17.65,18900.0,13.2748,13.2748,13.2297,13.2522,18900.0
2014-08-06 14:00:00,17.66,17.72,17.65,17.66,36300.0,13.2597,13.3048,13.2522,13.2597,36300.0
2014-08-06 14:30:00,17.66,17.68,17.64,17.68,40800.0,13.2597,13.2748,13.2447,13.2748,40800.0
2014-08-06 15:00:00,17.68,17.73,17.68,17.69,29300.0,13.2748,13.3123,13.2748,13.2823,29300.0
2014-08-06 15:30:00,17.7,17.76,17.68,17.73,137100.0,13.2898,13.3348,13.2748,13.3123,137100.0
2014-08-07 09:30:00,17.84,17.94,17.81,17.86,11700.0,13.3949,13.47,13.3724,13.4099,11700.0
2014-08-07 10:00:00,17.88,17.88,17.8,17.84,8000.0,13.4249,13.4249,13.3649,13.3949,8000.0
2014-08-07 10:30:00,17.84,17.89,17.76,17.81,7800.0,13.3949,13.4324,13.3348,13.3724,7800.0
2014-08-07 11:00:00,17.8,17.8,17.72,17.72,19000.0,13.3649,13.3649,13.3048,13.3048,19000.0
2014-08-07 11:30:00,17.71,17.71,17.63,17.66,9500.0,13.2973,13.2973,13.2372,13.2597,9500.0
2014-08-07 12:00:00,17.66,17.73,17.65,17.73,57400.0,13.2597,13.3123,13.2522,13.3123,57400.0
2014-08-07 12:30:00,17.72,17.73,17.69,17.71,18400.0,13.3048,13.3123,13.2823,13.2973,18400.0
2014-08-07 13:00:00,17.71,17.75,17.71,17.74,13000.0,13.2973,13.3273,13.2973,13.3198,13000.0
2014-08-07 13:30:00,17.74,17.76,17.73,17.76,7200.0,13.3198,13.3348,13.3123,13.3348,7200.0
2014-08-07 14:00:00,17.76,17.77,17.71,17.75,24600.0,13.3348,13.3423,13.2973,13.3273,24600.0
2014-08-07 14:30:00,17.74,17.75,17.71,17.71,23400.0,13.3198,13.3273,13.2973,13.2973,23400.0
2014-08-07 15:00:00,17.71,17.74,17.68,17.72,52500.0,13.2973,13.3198,13.2748,13.3048,52500.0
2014-08-07 15:30:00,17.71,17.77,17.68,17.74,76500.0,13.2973,13.3423,13.2748,13.3198,76500.0
2014-08-08 09:30:00,17.78,17.95,17.7,17.73,27200.0,13.3498,13.4775,13.2898,13.3123,27200.0
2014-08-08 10:00:00,17.74,17.76,17.68,17.73,16300.0,13.3198,13.3348,13.2748,13.3123,16300.0
2014-08-08 10:30:00,17.73,17.76,17.7,17.73,25600.0,13.3123,13.3348,13.2898,13.3123,25600.0
2014-08-08 11:00:00,17.72,17.8,17.72,17.79,18700.0,13.3048,13.3649,13.3048,13.3574,18700.0
2014-08-08 11:30:00,17.79,17.8,17.73,17.8,31200.0,13.3574,13.3649,13.3123,13.3649,31200.0
2014-08-08 12:00:00,17.8,17.8,17.73,17.74,24100.0,13.3649,13.3649,13.3123,13.3198,24100.0
2014-08-08 12:30:00,17.75,17.79,17.68,17.7,100900.0,13.3273,13.3574,13.2748,13.2898,100900.0
2014-08-08 13:00:00,17.7,17.82,17.69,17.78,203500.0,13.2898,13.3799,13.2823,13.3498,203500.0
2014-08-08 13:30:00,17.79,17.87,17.78,17.84,20200.0,13.3574,13.4174,13.3498,13.3949,20200.0
2014-08-08 14:00:00,17.85,17.86,17.82,17.85,34200.0,13.4024,13.4099,13.3799,13.4024,34200.0
2014-08-08 14:30:00,17.86,17.9,17.84,17.88,38400.0,13.4099,13.4399,13.3949,13.4249,38400.0
2014-08-08 15:00:00,17.88,17.95,17.88,17.9,43200.0,13.4249,13.4775,13.4249,13.4399,43200.0
2014-08-08 15:30:00,17.9,17.91,17.89,17.89,97700.0,13.4399,13.4475,13.4324,13.4324,97700.0
2014-08-11 09:30:00,17.99,18.1,17.89,18.1,10200.0,13.5075,13.5901,13.4324,13.5901,10200.0
2014-08-11 10:00:00,18.11,18.17,18.05,18.12,13500.0,13.5976,13.6427,13.5526,13.6051,13500.0
2014-08-11 10:30:00,18.11,18.19,18.09,18.18,18700.0,13.5976,13.6577,13.5826,13.6502,18700.0
2014-08-11 11:00:00,18.18,18.3,18.18,18.27,20500.0,13.6502,13.7403,13.6502,13.7178,20500.0
2014-08-11 11:30:00,18.27,18.32,18.22,18.22,40700.0,13.7178,13.7553,13.6802,13.6802,40700.0
2014-08-11 12:00:00,18.21,18.23,18.18,18.2,10200.0,13.6727,13.6877,13.6502,13.6652,10200.0
2014-08-11 12:30:00,18.21,18.23,18.19,18.21,9800.0,13.6727,13.6877,13.6577,13.6727,9800.0
2014-08-11 13:00:00,18.2,18.2,18.16,18.16,10100.0,13.6652,13.6652,13.6352,13.6352,10100.0
2014-08-11 13:30:00,18.15,18.17,18.11,18.13,8300.0,13.6277,13.6427,13.5976,13.6126,8300.0
2014-08-11 14:00:00,18.14,18.18,18.11,18.17,14100.0,13.6201,13.6502,13.5976,13.6427,14100.0
2014-08-11 14:30:00,18.17,18.19,18.15,18.18,17100.0,13.6427,13.6577,13.6277,13.6502,17100.0
2014-08-11 15:00:00,18.17,18.19,18.16,18.18,21300.0,13.6427,13.6577,13.6352,13.6502,21300.0
2014-08-11 15:30:00,18.18,18.18,18.1,18.12,87600.0,13.6502,13.6502,13.5901,13.6051,87600.0
2014-08-12 09:30:00,18.12,18.2,18.07,18.14,18200.0,13.6051,13.6652,13.5676,13.6201,18200.0
2014-08-12 10:00:00,18.13,18.16,18.11,18.15,3000.0,13.6126,13.6352,13.5976,13.6277,3000.0
2014-08-12 10:30:00,18.15,18.15,18.04,18.05,13000.0,13.6277,13.6277,13.5451,13.5526,13000.0
2014-08-12 11:00:00,18.04,18.04,17.96,17.96,18200.0,13.5451,13.5451,13.485,13.485,18200.0
2014-08-12 11:30:00,17.96,17.96,17.9,17.91,13400.0,13.485,13.485,13.4399,13.4475,13400.0
2014-08-12 12:00:00,17.91,17.94,17.89,17.91,19100.0,13.4475,13.47,13.4324,13.4475,19100.0
2014-08-12 12:30:00,17.9,17.95,17.9,17.94,52500.0,13.4399,13.4775,13.4399,13.47,52500.0
2014-08-12 13:00:00,17.93,17.93,17.91,17.92,11300.0,13.4625,13.4625,13.4475,13.455,11300.0
2014-08-12 13:30:00,17.91,17.93,17.88,17.93,11200.0,13.4475,13.4625,13.4249,13.4625,11200.0
2014-08-12 14:00:00,17.92,17.92,17.85,17.86,12900.0,13.455,13.455,13.4024,13.4099,12900.0
2014-08-12 14:30:00,17.86,17.88,17.84,17.88,28500.0,13.4099,13.4249,13.3949,13.4249,28500.0
2014-08-12 15:00:00,17.88,17.94,17.87,17.91,25100.0,13.4249,13.47,13.4174,13.4475,25100.0
2014-08-12 15:30:00,17.91,17.95,17.91,17.92,52100.0,13.4475,13.4775,13.4475,13.455,52100.0
2014-08-13 09:30:00,17.94,18.09,17.94,18.08,6200.0,13.47,13.5826,13.47,13.5751,6200.0
2014-08-13 10:00:00,18.08,18.13,18.07,18.13,17500.0,13.5751,13.6126,13.5676,13.6126,17500.0
2014-08-13 10:30:00,18.13,18.18,18.12,18.18,12100.0,13.6126,13.6502,13.6051,13.6502,12100.0
2014-08-13 11:00:00,18.19,18.36,18.19,18.35,604200.0,13.6577,13.7853,13.6577,13.7778,604200.0
2014-08-13 11:30:00,18.35,18.39,18.35,18.38,19900.0,13.7778,13.8079,13.7778,13.8003,19900.0
2014-08-13 12:00:00,18.39,18.4,18.37,18.39,9900.0,13.8079,13.8154,13.7928,13.8079,9900.0
2014-08-13 12:30:00,18.38,18.44,18.35,18.42,100800.0,13.8003,13.8454,13.7778,13.8304,100800.0
2014-08-13 13:00:00,18.42,18.46,18.42,18.44,18700.0,13.8304,13.8604,13.8304,13.8454,18700.0
2014-08-13 13:30:00,18.44,18.47,18.44,18.46,99500.0,13.8454,13.8679,13.8454,13.8604,99500.0
2014-08-13 14:00:00,18.46,18.46,18.42,18.43,61500.0,13.8604,13.8604,13.8304,13.8379,61500.0
2014-08-13 14:30:00,18.43,18.47,18.43,18.46,21600.0,13.8379,13.8679,13.8379,13.8604,21600.0
2014-08-13 15:00:00,18.45,18.47,18.43,18.47,31000.0,13.8529,13.8679,13.8379,13.8679,31000.0
2014-08-13 15:30:00,18.46,18.49,18.45,18.45,135400.0,13.8604,13.8829,13.8529,13.8529,135400.0
2014-08-14 09:30:00,18.41,18.51,18.34,18.36,22200.0,13.8229,13.898,13.7703,13.7853,22200.0
2014-08-14 10:00:00,18.36,18.38,18.32,18.33,13300.0,13.7853,13.8003,13.7553,13.7628,13300.0
2014-08-14 10:30:00,18.33,18.35,18.3,18.3,8500.0,13.7628,13.7778,13.7403,13.7403,8500.0
2014-08-14 11:00:00,18.3,18.32,18.27,18.27,12500.0,13.7403,13.7553,13.7178,13.7178,12500.0
2014-08-14 11:30:00,18.27,18.27,18.24,18.26,9900.0,13.7178,13.7178,13.6952,13.7102,9900.0
2014-08-14 12:00:00,18.26,18.3,18.25,18.28,8800.0,13.7102,13.7403,13.7027,13.7253,8800.0
2014-08-14 12:30:00,18.3,18.31,18.28,18.3,9500.0,13.7403,13.7478,13.7253,13.7403,9500.0
2014-08-14 13:00:00,18.3,18.34,18.3,18.31,4900.0,13.7403,13.7703,13.7403,13.7478,4900.0
2014-08-14 13:30:00,18.31,18.35,18.3,18.35,17000.0,13.7478,13.7778,13.7403,13.7778,17000.0
2014-08-14 14:00:00,18.35,18.38,18.35,18.36,21200.0,13.7778,13.8003,13.7778,13.7853,21200.0
2014-08-14 14:30:00,18.37,18.37,18.31,18.32,17500.0,13.7928,13.7928,13.7478,13.7553,17500.0
2014-08-14 15:00:00,18.32,18.34,18.32,18.34,19400.0,13.7553,13.7703,13.7553,13.7703,19400.0
2014-08-14 15:30:00,18.34,18.35,18.26,18.26,89800.0,13.7703,13.7778,13.7102,13.7102,89800.0
2014-08-15 09:30:00,18.41,18.41,18.23,18.31,75700.0,13.8229,13.8229,13.6877,13.7478,75700.0
2014-08-15 10:00:00,18.31,18.33,18.27,18.3,15100.0,13.7478,13.7628,13.7178,13.7403,15100.0
2014-08-15 10:30:00,18.3,18.32,18.15,18.23,91800.0,13.7403,13.7553,13.6277,13.6877,91800.0
2014-08-15 11:00:00,18.22,18.22,18.11,18.16,26200.0,13.6802,13.6802,13.5976,13.6352,26200.0
2014-08-15 11:30:00,18.14,18.15,18.03,18.07,30500.0,13.6201,13.6277,13.5376,13.5676,30500.0
2014-08-15 12:00:00,18.06,18.11,18.02,18.11,24900.0,13.5601,13.5976,13.53,13.5976,24900.0
2014-08-15 12:30:00,18.11,18.14,18.09,18.12,9800.0,13.5976,13.6201,13.5826,13.6051,9800.0
2014-08-15 13:00:00,18.12,18.12,18.07,18.09,11400.0,13.6051,13.6051,13.5676,13.5826,11400.0
2014-08-15 13:30:00,18.08,18.08,18.05,18.05,28500.0,13.5751,13.5751,13.5526,13.5526,28500.0
2014-08-15 14:00:00,18.06,18.1,18.04,18.1,599100.0,13.5601,13.5901,13.5451,13.5901,599100.0
2014-08-15 14:30:00,18.1,18.1,18.06,18.06,32300.0,13.5901,13.5901,13.5601,13.5601,32300.0
2014-08-15 15:00:00,18.05,18.09,18.05,18.07,27900.0,13.5526,13.5826,13.5526,13.5676,27900.0
2014-08-15 15:30:00,18.06,18.12,18.05,18.12,63400.0,13.5601,13.6051,13.5526,13.6051,63400.0
2014-08-18 09:30:00,18.18,18.27,18.16,18.24,18100.0,13.6502,13.7178,13.6352,13.6952,18100.0
2014-08-18 10:00:00,18.29,18.39,18.29,18.36,6800.0,13.7328,13.8079,13.7328,13.7853,6800.0
2014-08-18 10:30:00,18.36,18.47,18.36,18.46,8600.0,13.7853,13.8679,13.7853,13.8604,8600.0
2014-08-18 11:00:00,18.47,18.47,18.43,18.44,11200.0,13.8679,13.8679,13.8379,13.8454,11200.0
2014-08-18 11:30:00,18.44,18.45,18.39,18.39,5200.0,13.8454,13.8529,13.8079,13.8079,5200.0
2014-08-18 12:00:00,18.42,18.46,18.42,18.44,7100.0,13.8304,13.8604,13.8304,13.8454,7100.0
2014-08-18 12:30:00,18.45,18.45,18.39,18.39,5800.0,13.8529,13.8529,13.8079,13.8079,5800.0
2014-08-18 13:00:00,18.4,18.4,18.36,18.36,2900.0,13.8154,13.8154,13.7853,13.7853,2900.0
2014-08-18 13:30:00,18.37,18.39,18.36,18.39,6700.0,13.7928,13.8079,13.7853,13.8079,6700.0
2014-08-18 14:00:00,18.39,18.41,18.38,18.39,5000.0,13.8079,13.8229,13.8003,13.8079,5000.0
2014-08-18 14:30:00,18.39,18.42,18.36,18.39,16000.0,13.8079,13.8304,13.7853,13.8079,16000.0
2014-08-18 15:00:00,18.4,18.41,18.38,18.38,8900.0,13.8154,13.8229,13.8003,13.8003,8900.0
2014-08-18 15:30:00,18.37,18.42,18.37,18.4,56800.0,13.7928,13.8304,13.7928,13.8154,56800.0
2014-08-19 09:30:00,18.46,18.51,18.4,18.48,11900.0,13.8604,13.898,13.8154,13.8754,11900.0
2014-08-19 10:00:00,18.48,18.54,18.46,18.46,12900.0,13.8754,13.9205,13.8604,13.8604,12900.0
2014-08-19 10:30:00,18.45,18.47,18.42,18.45,9200.0,13.8529,13.8679,13.8304,13.8529,9200.0
2014-08-19 11:00:00,18.46,18.52,18.44,18.52,16600.0,13.8604,13.9055,13.8454,13.9055,16600.0
2014-08-19 11:30:00,18.51,18.54,18.48,18.54,13100.0,13.898,13.9205,13.8754,13.9205,13100.0
2014-08-19 12:00:00,18.54,18.58,18.53,18.58,9000.0,13.9205,13.9505,13.913,13.9505,9000.0
2014-08-19 12:30:00,18.57,18.58,18.51,18.53,24500.0,13.943,13.9505,13.898,13.913,24500.0
2014-08-19 13:00:00,18.54,18.55,18.53,18.54,9700.0,13.9205,13.928,13.913,13.9205,9700.0
2014-08-19 13:30:00,18.53,18.53,18.47,18.5,20200.0,13.913,13.913,13.8679,13.8904,20200.0
2014-08-19 14:00:00,18.5,18.5,18.4,18.44,36800.0,13.8904,13.8904,13.8154,13.8454,36800.0
2014-08-19 14:30:00,18.43,18.48,18.42,18.48,26000.0,13.8379,13.8754,13.8304,13.8754,26000.0
2014-08-19 15:00:00,18.48,18.49,18.47,18.49,9500.0,13.8754,13.8829,13.8679,13.8829,9500.0
2014-08-19 15:30:00,18.48,18.53,18.48,18.49,102000.0,13.8754,13.913,13.8754,13.8829,102000.0
2014-08-20 09:30:00,18.39,18.54,18.27,18.35,30200.0,13.8079,13.9205,13.7178,13.7778,30200.0
2014-08-20 10:00:00,18.34,18.43,18.31,18.43,22000.0,13.7703,13.8379,13.7478,13.8379,22000.0
2014-08-20 10:30:00,18.42,18.44,18.39,18.43,19700.0,13.8304,13.8454,13.8079,13.8379,19700.0
2014-08-20 11:00:00,18.43,18.48,18.43,18.45,30100.0,13.8379,13.8754,13.8379,13.8529,30100.0
2014-08-20 11:30:00,18.45,18.45,18.39,18.39,17000.0,13.8529,13.8529,13.8079,13.8079,17000.0
2014-08-20 12:00:00,18.4,18.44,18.39,18.43,31200.0,13.8154,13.8454,13.8079,13.8379,31200.0
2014-08-20 12:30:00,18.42,18.46,18.42,18.46,15200.0,13.8304,13.8604,13.8304,13.8604,15200.0
2014-08-20 13:00:00,18.46,18.49,18.45,18.45,12700.0,13.8604,13.8829,13.8529,13.8529,12700.0
2014-08-20 13:30:00,18.46,18.48,18.45,18.46,18500.0,13.8604,13.8754,13.8529,13.8604,18500.0
2014-08-20 14:00:00,18.46,18.47,18.37,18.47,35400.0,13.8604,13.8679,13.7928,13.8679,35400.0
2014-08-20 14:30:00,18.47,18.53,18.46,18.5,30100.0,13.8679,13.913,13.8604,13.8904,30100.0
2014-08-20 15:00:00,18.51,18.53,18.49,18.5,41200.0,13.898,13.913,13.8829,13.8904,41200.0
2014-08-20 15:30:00,18.5,18.5,18.41,18.47,111300.0,13.8904,13.8904,13.8229,13.8679,111300.0
2014-08-21 09:30:00,18.51,18.59,18.47,18.53,11700.0,13.898,13.958,13.8679,13.913,11700.0
2014-08-21 10:00:00,18.55,18.56,18.43,18.46,23100.0,13.928,13.9355,13.8379,13.8604,23100.0
2014-08-21 10:30:00,18.46,18.57,18.46,18.52,16800.0,13.8604,13.943,13.8604,13.9055,16800.0
2014-08-21 11:00:00,18.51,18.56,18.5,18.53,21100.0,13.898,13.9355,13.8904,13.913,21100.0
2014-08-21 11:30:00,18.51,18.53,18.5,18.51,5300.0,13.898,13.913,13.8904,13.898,5300.0
2014-08-21 12:00:00,18.49,18.53,18.49,18.52,2200.0,13.8829,13.913,13.8829,13.9055,2200.0
2014-08-21 12:30:00,18.52,18.53,18.48,18.48,6800.0,13.9055,13.913,13.8754,13.8754,6800.0
2014-08-21 13:00:00,18.48,18.49,18.45,18.48,11500.0,13.8754,13.8829,13.8529,13.8754,11500.0
2014-08-21 13:30:00,18.5,18.5,18.48,18.48,3200.0,13.8904,13.8904,13.8754,13.8754,3200.0
2014-08-21 14:00:00,18.48,18.51,18.48,18.49,20100.0,13.8754,13.898,13.8754,13.8829,20100.0
2014-08-21 14:30:00,18.49,18.51,18.48,18.5,12600.0,13.8829,13.898,13.8754,13.8904,12600.0
2014-08-21 15:00:00,18.49,18.52,18.49,18.5,10100.0,13.8829,13.9055,13.8829,13.8904,10100.0
2014-08-21 15:30:00,18.49,18.52,18.48,18.5,68500.0,13.8829,13.9055,13.8754,13.8904,68500.0
2014-08-22 09:30:00,18.5,18.5,18.23,18.26,15700.0,13.8904,13.8904,13.6877,13.7102,15700.0
2014-08-22 10:00:00,18.26,18.31,18.22,18.23,16700.0,13.7102,13.7478,13.6802,13.6877,16700.0
2014-08-22 10:30:00,18.23,18.24,18.16,18.16,3500.0,13.6877,13.6952,13.6352,13.6352,3500.0
2014-08-22 11:00:00,18.16,18.22,18.11,18.22,7800.0,13.6352,13.6802,13.5976,13.6802,7800.0
2014-08-22 11:30:00,18.21,18.28,18.21,18.25,2700.0,13.6727,13.7253,13.6727,13.7027,2700.0
2014-08-22 12:00:00,18.28,18.37,18.28,18.35,2900.0,13.7253,13.7928,13.7253,13.7778,2900.0
2014-08-22 12:30:00,18.37,18.37,18.34,18.34,2400.0,13.7928,13.7928,13.7703,13.7703,2400.0
2014-08-22 13:00:00,18.35,18.35,18.3,18.3,3400.0,13.7778,13.7778,13.7403,13.7403,3400.0
2014-08-22 13:30:00,18.3,18.32,18.28,18.31,3200.0,13.7403,13.7553,13.7253,13.7478,3200.0
2014-08-22 14:00:00,18.33,18.33,18.28,18.28,8000.0,13.7628,13.7628,13.7253,13.7253,8000.0
2014-08-22 14:30:00,18.27,18.3,18.27,18.29,3900.0,13.7178,13.7403,13.7178,13.7328,3900.0
2014-08-22 15:00:00,18.29,18.31,18.29,18.29,5700.0,13.7328,13.7478,13.7328,13.7328,5700.0
2014-08-22 15:30:00,18.28,18.28,18.22,18.22,57300.0,13.7253,13.7253,13.6802,13.6802,57300.0
2014-08-25 09:30:00,18.31,18.38,18.25,18.37,9800.0,13.7478,13.8003,13.7027,13.7928,9800.0
2014-08-25 10:00:00,18.36,18.36,18.24,18.24,4500.0,13.7853,13.7853,13.6952,13.6952,4500.0
2014-08-25 10:30:00,18.25,18.29,18.25,18.25,3500.0,13.7027,13.7328,13.7027,13.7027,3500.0
2014-08-25 11:00:00,18.26,18.29,18.21,18.21,5700.0,13.7102,13.7328,13.6727,13.6727,5700.0
2014-08-25 11:30:00,18.21,18.25,18.21,18.22,5200.0,13.6727,13.7027,13.6727,13.6802,5200.0
2014-08-25 12:00:00,18.22,18.24,18.13,18.14,6400.0,13.6802,13.6952,13.6126,13.6201,6400.0
2014-08-25 12:30:00,18.15,18.18,18.12,18.15,5000.0,13.6277,13.6502,13.6051,13.6277,5000.0
2014-08-25 13:00:00,18.14,18.17,18.09,18.17,7700.0,13.6201,13.6427,13.5826,13.6427,7700.0
2014-08-25 13:30:00,18.16,18.2,18.16,18.19,2200.0,13.6352,13.6652,13.6352,13.6577,2200.0
2014-08-25 14:00:00,18.18,18.18,18.17,18.18,5800.0,13.6502,13.6502,13.6427,13.6502,5800.0
2014-08-25 14:30:00,18.17,18.19,18.17,18.17,8200.0,13.6427,13.6577,13.6427,13.6427,8200.0
2014-08-25 15:00:00,18.17,18.19,18.17,18.17,5400.0,13.6427,13.6577,13.6427,13.6427,5400.0
2014-08-25 15:30:00,18.17,18.21,18.16,18.2,33800.0,13.6427,13.6727,13.6352,13.6652,33800.0
2014-08-26 09:30:00,18.2,18.3,18.2,18.26,10000.0,13.6652,13.7403,13.6652,13.7102,10000.0
2014-08-26 10:00:00,18.28,18.29,18.21,18.22,6100.0,13.7253,13.7328,13.6727,13.6802,6100.0
2014-08-26 10:30:00,18.26,18.27,18.23,18.23,2500.0,13.7102,13.7178,13.6877,13.6877,2500.0
2014-08-26 11:00:00,18.24,18.28,18.24,18.27,2600.0,13.6952,13.7253,13.6952,13.7178,2600.0
2014-08-26 11:30:00,18.28,18.28,18.22,18.23,6200.0,13.7253,13.7253,13.6802,13.6877,6200.0
2014-08-26 12:00:00,18.22,18.23,18.21,18.22,2500.0,13.6802,13.6877,13.6727,13.6802,2500.0
2014-08-26 12:30:00,18.22,18.23,18.19,18.19,4300.0,13.6802,13.6877,13.6577,13.6577,4300.0
2014-08-26 13:00:00,18.19,18.19,18.15,18.19,3600.0,13.6577,13.6577,13.6277,13.6577,3600.0
2014-08-26 13:30:00,18.19,18.21,18.18,18.18,3000.0,13.6577,13.6727,13.6502,13.6502,3000.0
2014-08-26 14:00:00,18.19,18.21,18.18,18.19,10100.0,13.6577,13.6727,13.6502,13.6577,10100.0
2014-08-26 14:30:00,18.18,18.22,18.16,18.2,23800.0,13.6502,13.6802,13.6352,13.6652,23800.0
2014-08-26 15:00:00,18.2,18.22,18.2,18.2,6100.0,13.6652,13.6802,13.6652,13.6652,6100.0
2014-08-26 15:30:00,18.2,18.21,18.14,18.17,75000.0,13.6652,13.6727,13.6201,13.6427,75000.0
2014-08-27 09:30:00,18.15,18.32,18.15,18.25,23600.0,13.6277,13.7553,13.6277,13.7027,23600.0
2014-08-27 10:00:00,18.27,18.31,18.25,18.3,8700.0,13.7178,13.7478,13.7027,13.7403,8700.0
2014-08-27 10:30:00,18.31,18.34,18.28,18.34,31900.0,13.7478,13.7703,13.7253,13.7703,31900.0
2014-08-27 11:00:00,18.33,18.34,18.29,18.29,13800.0,13.7628,13.7703,13.7328,13.7328,13800.0
2014-08-27 11:30:00,18.29,18.35,18.28,18.34,32200.0,13.7328,13.7778,13.7253,13.7703,32200.0
2014-08-27 12:00:00,18.33,18.35,18.32,18.35,23900.0,13.7628,13.7778,13.7553,13.7778,23900.0
2014-08-27 12:30:00,18.35,18.35,18.34,18.35,9700.0,13.7778,13.7778,13.7703,13.7778,9700.0
2014-08-27 13:00:00,18.35,18.36,18.33,18.34,26900.0,13.7778,13.7853,13.7628,13.7703,26900.0
2014-08-27 13:30:00,18.34,18.34,18.28,18.3,11800.0,13.7703,13.7703,13.7253,13.7403,11800.0
2014-08-27 14:00:00,18.3,18.3,18.29,18.3,900.0,13.7403,13.7403,13.7328,13.7403,900.0
2014-08-27 14:30:00,18.3,18.31,18.29,18.29,15500.0,13.7403,13.7478,13.7328,13.7328,15500.0
2014-08-27 15:00:00,18.29,18.31,18.26,18.3,26300.0,13.7328,13.7478,13.7102,13.7403,26300.0
2014-08-27 15:30:00,18.29,18.35,18.29,18.35,60000.0,13.7328,13.7778,13.7328,13.7778,60000.0
2014-08-28 09:30:00,18.31,18.34,18.26,18.32,7400.0,13.7478,13.7703,13.7102,13.7553,7400.0
2014-08-28 10:00:00,18.33,18.33,18.25,18.25,7500.0,13.7628,13.7628,13.7027,13.7027,7500.0
2014-08-28 10:30:00,18.24,18.27,18.21,18.26,5700.0,13.6952,13.7178,13.6727,13.7102,5700.0
2014-08-28 11:00:00,18.27,18.27,18.23,18.23,4600.0,13.7178,13.7178,13.6877,13.6877,4600.0
2014-08-28 11:30:00,18.25,18.25,18.2,18.21,5100.0,13.7027,13.7027,13.6652,13.6727,5100.0
2014-08-28 12:00:00,18.21,18.21,18.17,18.18,6300.0,13.6727,13.6727,13.6427,13.6502,6300.0
2014-08-28 12:30:00,18.19,18.19,18.16,18.16,3900.0,13.6577,13.6577,13.6352,13.6352,3900.0
2014-08-28 13:00:00,18.16,18.19,18.16,18.19,2900.0,13.6352,13.6577,13.6352,13.6577,2900.0
2014-08-28 13:30:00,18.18,18.2,18.18,18.2,4600.0,13.6502,13.6652,13.6502,13.6652,4600.0
2014-08-28 14:00:00,18.18,18.2,18.18,18.2,4500.0,13.6502,13.6652,13.6502,13.6652,4500.0
2014-08-28 14:30:00,18.19,18.2,18.18,18.19,4700.0,13.6577,13.6652,13.6502,13.6577,4700.0
2014-08-28 15:00:00,18.19,18.2,18.18,18.18,5000.0,13.6577,13.6652,13.6502,13.6502,5000.0
2014-08-28 15:30:00,18.19,18.25,18.16,18.17,61900.0,13.6577,13.7027,13.6352,13.6427,61900.0
2014-08-29 09:30:00,18.17,18.22,18.14,18.2,6900.0,13.6427,13.6802,13.6201,13.6652,6900.0
2014-08-29 10:00:00,18.19,18.22,18.18,18.21,4800.0,13.6577,13.6802,13.6502,13.6727,4800.0
2014-08-29 10:30:00,18.21,18.26,18.21,18.25,4300.0,13.6727,13.7102,13.6727,13.7027,4300.0
2014-08-29 11:00:00,18.24,18.26,18.24,18.26,2000.0,13.6952,13.7102,13.6952,13.7102,2000.0
2014-08-29 11:30:00,18.25,18.27,18.22,18.23,5500.0,13.7027,13.7178,13.6802,13.6877,5500.0
2014-08-29 12:00:00,18.22,18.22,18.19,18.2,5100.0,13.6802,13.6802,13.6577,13.6652,5100.0
2014-08-29 12:30:00,18.18,18.21,18.18,18.21,3200.0,13.6502,13.6727,13.6502,13.6727,3200.0
2014-08-29 13:00:00,18.21,18.21,18.19,18.19,1300.0,13.6727,13.6727,13.6577,13.6577,1300.0
2014-08-29 13:30:00,18.19,18.23,18.19,18.23,5600.0,13.6577,13.6877,13.6577,13.6877,5600.0
2014-08-29 14:00:00,18.22,18.3,18.22,18.29,12200.0,13.6802,13.7403,13.6802,13.7328,12200.0
2014-08-29 14:30:00,18.29,18.32,18.27,18.28,15800.0,13.7328,13.7553,13.7178,13.7253,15800.0
2014-08-29 15:00:00,18.28,18.32,18.27,18.27,18400.0,13.7253,13.7553,13.7178,13.7178,18400.0
2014-08-29 15:30:00,18.27,18.28,18.18,18.2,99600.0,13.7178,13.7253,13.6502,13.6652,99600.0
2014-09-02 09:30:00,18.26,18.34,18.18,18.29,14300.0,13.7102,13.7703,13.6502,13.7328,14300.0
2014-09-02 10:00:00,18.33,18.33,18.22,18.24,7000.0,13.7628,13.7628,13.6802,13.6952,7000.0
2014-09-02 10:30:00,18.27,18.29,18.23,18.29,2600.0,13.7178,13.7328,13.6877,13.7328,2600.0
2014-09-02 11:00:00,18.28,18.3,18.25,18.26,18400.0,13.7253,13.7403,13.7027,13.7102,18400.0
2014-09-02 11:30:00,18.26,18.29,18.23,18.25,5200.0,13.7102,13.7328,13.6877,13.7027,5200.0
2014-09-02 12:00:00,18.25,18.31,18.25,18.3,3000.0,13.7027,13.7478,13.7027,13.7403,3000.0
2014-09-02 12:30:00,18.3,18.31,18.27,18.3,12600.0,13.7403,13.7478,13.7178,13.7403,12600.0
2014-09-02 13:00:00,18.29,18.33,18.28,18.28,3300.0,13.7328,13.7628,13.7253,13.7253,3300.0
2014-09-02 13:30:00,18.28,18.3,18.26,18.29,8700.0,13.7253,13.7403,13.7102,13.7328,8700.0
2014-09-02 14:00:00,18.28,18.3,18.27,18.29,8700.0,13.7253,13.7403,13.7178,13.7328,8700.0
2014-09-02 14:30:00,18.29,18.3,18.28,18.29,22900.0,13.7328,13.7403,13.7253,13.7328,22900.0
2014-09-02 15:00:00,18.29,18.3,18.28,18.29,11500.0,13.7328,13.7403,13.7253,13.7328,11500.0
2014-09-02 15:30:00,18.3,18.34,18.29,18.34,45700.0,13.7403,13.7703,13.7328,13.7703,45700.0
2014-09-03 09:30:00,18.38,18.56,18.31,18.51,26800.0,13.8003,13.9355,13.7478,13.898,26800.0
2014-09-03 10:00:00,18.52,18.55,18.48,18.49,16800.0,13.9055,13.928,13.8754,13.8829,16800.0
2014-09-03 10:30:00,18.48,18.49,18.43,18.43,35500.0,13.8754,13.8829,13.8379,13.8379,35500.0
2014-09-03 11:00:00,18.44,18.45,18.38,18.38,10800.0,13.8454,13.8529,13.8003,13.8003,10800.0
2014-09-03 11:30:00,18.4,18.4,18.36,18.36,8900.0,13.8154,13.8154,13.7853,13.7853,8900.0
2014-09-03 12:00:00,18.34,18.39,18.31,18.39,7000.0,13.7703,13.8079,13.7478,13.8079,7000.0
2014-09-03 12:30:00,18.39,18.4,18.35,18.4,6800.0,13.8079,13.8154,13.7778,13.8154,6800.0
2014-09-03 13:00:00,18.41,18.41,18.37,18.37,10500.0,13.8229,13.8229,13.7928,13.7928,10500.0
2014-09-03 13:30:00,18.37,18.42,18.34,18.36,19200.0,13.7928,13.8304,13.7703,13.7853,19200.0
2014-09-03 14:00:00,18.37,18.37,18.34,18.35,13600.0,13.7928,13.7928,13.7703,13.7778,13600.0
2014-09-03 14:30:00,18.36,18.38,18.33,18.35,21100.0,13.7853,13.8003,13.7628,13.7778,21100.0
2014-09-03 15:00:00,18.35,18.4,18.35,18.39,25300.0,13.7778,13.8154,13.7778,13.8079,25300.0
2014-09-03 15:30:00,18.39,18.41,18.35,18.36,70600.0,13.8079,13.8229,13.7778,13.7853,70600.0
2014-09-04 09:30:00,18.33,18.35,18.23,18.23,42000.0,13.7628,13.7778,13.6877,13.6877,42000.0
2014-09-04 10:00:00,18.23,18.34,18.2,18.31,43200.0,13.6877,13.7703,13.6652,13.7478,43200.0
2014-09-04 10:30:00,18.31,18.36,18.28,18.32,9000.0,13.7478,13.7853,13.7253,13.7553,9000.0
2014-09-04 11:00:00,18.33,18.4,18.33,18.33,4900.0,13.7628,13.8154,13.7628,13.7628,4900.0
2014-09-04 11:30:00,18.34,18.39,18.32,18.38,7100.0,13.7703,13.8079,13.7553,13.8003,7100.0
2014-09-04 12:00:00,18.38,18.38,18.32,18.33,4300.0,13.8003,13.8003,13.7553,13.7628,4300.0
2014-09-04 12:30:00,18.33,18.33,18.29,18.32,6200.0,13.7628,13.7628,13.7328,13.7553,6200.0
2014-09-04 13:00:00,18.3,18.34,18.3,18.34,7700.0,13.7403,13.7703,13.7403,13.7703,7700.0
2014-09-04 13:30:00,18.34,18.35,18.29,18.3,12700.0,13.7703,13.7778,13.7328,13.7403,12700.0
2014-09-04 14:00:00,18.3,18.32,18.26,18.28,14900.0,13.7403,13.7553,13.7102,13.7253,14900.0
2014-09-04 14:30:00,18.27,18.28,18.24,18.24,12300.0,13.7178,13.7253,13.6952,13.6952,12300.0
2014-09-04 15:00:00,18.24,18.24,18.19,18.21,25900.0,13.6952,13.6952,13.6577,13.6727,25900.0
2014-09-04 15:30:00,18.21,18.22,18.15,18.19,57200.0,13.6727,13.6802,13.6277,13.6577,57200.0
2014-09-05 09:30:00,18.17,18.35,18.17,18.35,9600.0,13.6427,13.7778,13.6427,13.7778,9600.0
2014-09-05 10:00:00,18.34,18.34,18.19,18.2,6800.0,13.7703,13.7703,13.6577,13.6652,6800.0
2014-09-05 10:30:00,18.2,18.21,18.14,18.17,4200.0,13.6652,13.6727,13.6201,13.6427,4200.0
2014-09-05 11:00:00,18.17,18.2,18.14,18.19,4500.0,13.6427,13.6652,13.6201,13.6577,4500.0
2014-09-05 11:30:00,18.18,18.26,18.17,18.25,15000.0,13.6502,13.7102,13.6427,13.7027,15000.0
2014-09-05 12:00:00,18.25,18.27,18.21,18.26,14500.0,13.7027,13.7178,13.6727,13.7102,14500.0
2014-09-05 12:30:00,18.26,18.27,18.24,18.24,8700.0,13.7102,13.7178,13.6952,13.6952,8700.0
2014-09-05 13:00:00,18.25,18.27,18.23,18.24,5000.0,13.7027,13.7178,13.6877,13.6952,5000.0
2014-09-05 13:30:00,18.26,18.26,18.23,18.23,2800.0,13.7102,13.7102,13.6877,13.6877,2800.0
2014-09-05 14:00:00,18.24,18.26,18.24,18.24,7300.0,13.6952,13.7102,13.6952,13.6952,7300.0
2014-09-05 14:30:00,18.25,18.25,18.22,18.24,8100.0,13.7027,13.7027,13.6802,13.6952,8100.0
2014-09-05 15:00:00,18.24,18.26,18.24,18.26,21800.0,13.6952,13.7102,13.6952,13.7102,21800.0
2014-09-05 15:30:00,18.25,18.27,18.24,18.24,137800.0,13.7027,13.7178,13.6952,13.6952,137800.0
2014-09-08 09:30:00,18.18,18.42,18.18,18.42,19800.0,13.6502,13.8304,13.6502,13.8304,19800.0
2014-09-08 10:00:00,18.4,18.4,18.34,18.35,21200.0,13.8154,13.8154,13.7703,13.7778,21200.0
2014-09-08 10:30:00,18.34,18.36,18.29,18.35,17700.0,13.7703,13.7853,13.7328,13.7778,17700.0
2014-09-08 11:00:00,18.36,18.37,18.34,18.37,41500.0,13.7853,13.7928,13.7703,13.7928,41500.0
2014-09-08 11:30:00,18.36,18.37,18.31,18.34,23000.0,13.7853,13.7928,13.7478,13.7703,23000.0
2014-09-08 12:00:00,18.34,18.36,18.32,18.34,13100.0,13.7703,13.7853,13.7553,13.7703,13100.0
2014-09-08 12:30:00,18.35,18.37,18.34,18.36,4300.0,13.7778,13.7928,13.7703,13.7853,4300.0
2014-09-08 13:00:00,18.37,18.37,18.26,18.3,15900.0,13.7928,13.7928,13.7102,13.7403,15900.0
2014-09-08 13:30:00,18.29,18.29,18.25,18.26,10000.0,13.7328,13.7328,13.7027,13.7102,10000.0
2014-09-08 14:00:00,18.27,18.27,18.23,18.25,23900.0,13.7178,13.7178,13.6877,13.7027,23900.0
2014-09-08 14:30:00,18.25,18.25,18.24,18.25,8300.0,13.7027,13.7027,13.6952,13.7027,8300.0
2014-09-08 15:00:00,18.25,18.25,18.24,18.25,9100.0,13.7027,13.7027,13.6952,13.7027,9100.0
2014-09-08 15:30:00,18.25,18.39,18.24,18.38,177100.0,13.7027,13.8079,13.6952,13.8003,177100.0
2014-09-09 09:30:00,18.39,18.56,18.21,18.26,17600.0,13.8079,13.9355,13.6727,13.7102,17600.0
2014-09-09 10:00:00,18.25,18.33,18.23,18.33,16800.0,13.7027,13.7628,13.6877,13.7628,16800.0
2014-09-09 10:30:00,18.34,18.34,18.26,18.27,22500.0,13.7703,13.7703,13.7102,13.7178,22500.0
2014-09-09 11:00:00,18.26,18.3,18.26,18.3,9100.0,13.7102,13.7403,13.7102,13.7403,9100.0
2014-09-09 11:30:00,18.3,18.3,18.28,18.3,7100.0,13.7403,13.7403,13.7253,13.7403,7100.0
2014-09-09 12:00:00,18.28,18.3,18.27,18.3,10200.0,13.7253,13.7403,13.7178,13.7403,10200.0
2014-09-09 12:30:00,18.29,18.3,18.23,18.25,28600.0,13.7328,13.7403,13.6877,13.7027,28600.0
2014-09-09 13:00:00,18.24,18.25,18.22,18.22,11100.0,13.6952,13.7027,13.6802,13.6802,11100.0
2014-09-09 13:30:00,18.23,18.26,18.22,18.25,13400.0,13.6877,13.7102,13.6802,13.7027,13400.0
2014-09-09 14:00:00,18.25,18.25,18.23,18.24,19100.0,13.7027,13.7027,13.6877,13.6952,19100.0
2014-09-09 14:30:00,18.24,18.25,18.23,18.25,20100.0,13.6952,13.7027,13.6877,13.7027,20100.0
2014-09-09 15:00:00,18.25,18.25,18.2,18.23,26300.0,13.7027,13.7027,13.6652,13.6877,26300.0
2014-09-09 15:30:00,18.24,18.25,18.22,18.24,69600.0,13.6952,13.7027,13.6802,13.6952,69600.0
2014-09-10 09:30:00,18.24,18.28,18.04,18.1,11700.0,13.6952,13.7253,13.5451,13.5901,11700.0
2014-09-10 10:00:00,18.1,18.21,18.07,18.12,44000.0,13.5901,13.6727,13.5676,13.6051,44000.0
2014-09-10 10:30:00,18.11,18.11,17.99,17.99,14300.0,13.5976,13.5976,13.5075,13.5075,14300.0
2014-09-10 11:00:00,18.01,18.05,17.99,18.05,11400.0,13.5225,13.5526,13.5075,13.5526,11400.0
2014-09-10 11:30:00,18.04,18.05,18.01,18.02,24500.0,13.5451,13.5526,13.5225,13.53,24500.0
2014-09-10 12:00:00,18.02,18.07,18.01,18.06,32100.0,13.53,13.5676,13.5225,13.5601,32100.0
2014-09-10 12:30:00,18.05,18.06,18.05,18.05,8500.0,13.5526,13.5601,13.5526,13.5526,8500.0
2014-09-10 13:00:00,18.05,18.06,18.04,18.05,36200.0,13.5526,13.5601,13.5451,13.5526,36200.0
2014-09-10 13:30:00,18.05,18.05,18.03,18.03,15800.0,13.5526,13.5526,13.5376,13.5376,15800.0
2014-09-10 14:00:00,18.04,18.04,18.03,18.03,12500.0,13.5451,13.5451,13.5376,13.5376,12500.0
2014-09-10 14:30:00,18.03,18.04,18.01,18.02,28700.0,13.5376,13.5451,13.5225,13.53,28700.0
2014-09-10 15:00:00,18.02,18.05,18.01,18.03,39700.0,13.53,13.5526,13.5225,13.5376,39700.0
2014-09-10 15:30:00,18.04,18.12,18.02,18.1,250700.0,13.5451,13.6051,13.53,13.5901,250700.0
2014-09-11 09:30:00,18.02,18.16,18.02,18.07,11500.0,13.53,13.6352,13.53,13.5676,11500.0
2014-09-11 10:00:00,18.07,18.08,18.0,18.04,21500.0,13.5676,13.5751,13.515,13.5451,21500.0
2014-09-11 10:30:00,18.04,18.08,18.02,18.08,7400.0,13.5451,13.5751,13.53,13.5751,7400.0
2014-09-11 11:00:00,18.08,18.14,18.08,18.12,16100.0,13.5751,13.6201,13.5751,13.6051,16100.0
2014-09-11 11:30:00,18.12,18.18,18.12,18.16,8300.0,13.6051,13.6502,13.6051,13.6352,8300.0
2014-09-11 12:00:00,18.16,18.19,18.16,18.19,10400.0,13.6352,13.6577,13.6352,13.6577,10400.0
2014-09-11 12:30:00,18.2,18.2,18.14,18.15,4800.0,13.6652,13.6652,13.6201,13.6277,4800.0
2014-09-11 13:00:00,18.14,18.19,18.13,18.13,5900.0,13.6201,13.6577,13.6126,13.6126,5900.0
2014-09-11 13:30:00,18.13,18.17,18.13,18.16,15000.0,13.6126,13.6427,13.6126,13.6352,15000.0
2014-09-11 14:00:00,18.16,18.2,18.16,18.2,17100.0,13.6352,13.6652,13.6352,13.6652,17100.0
2014-09-11 14:30:00,18.2,18.22,18.15,18.15,27500.0,13.6652,13.6802,13.6277,13.6277,27500.0
2014-09-11 15:00:00,18.14,18.16,18.12,18.15,17800.0,13.6201,13.6352,13.6051,13.6277,17800.0
2014-09-11 15:30:00,18.16,18.18,18.12,18.14,108400.0,13.6352,13.6502,13.6051,13.6201,108400.0
2014-09-12 09:30:00,18.08,18.08,17.91,17.91,16500.0,13.5751,13.5751,13.4475,13.4475,16500.0
2014-09-12 10:00:00,17.91,17.92,17.8,17.8,10200.0,13.4475,13.455,13.3649,13.3649,10200.0
2014-09-12 10:30:00,17.79,17.8,17.71,17.73,19400.0,13.3574,13.3649,13.2973,13.3123,19400.0
2014-09-12 11:00:00,17.72,17.73,17.63,17.64,65800.0,13.3048,13.3123,13.2372,13.2447,65800.0
2014-09-12 11:30:00,17.63,17.68,17.58,17.58,27800.0,13.2372,13.2748,13.1997,13.1997,27800.0
2014-09-12 12:00:00,17.58,17.58,17.54,17.56,12000.0,13.1997,13.1997,13.1696,13.1847,12000.0
2014-09-12 12:30:00,17.57,17.57,17.46,17.51,15800.0,13.1922,13.1922,13.1096,13.1471,15800.0
2014-09-12 13:00:00,17.49,17.5,17.32,17.39,74600.0,13.1321,13.1396,13.0045,13.057,74600.0
2014-09-12 13:30:00,17.38,17.44,17.38,17.41,31000.0,13.0495,13.0946,13.0495,13.072,31000.0
2014-09-12 14:00:00,17.4,17.46,17.39,17.39,28800.0,13.0645,13.1096,13.057,13.057,28800.0
2014-09-12 14:30:00,17.39,17.4,17.37,17.39,30900.0,13.057,13.0645,13.042,13.057,30900.0
2014-09-12 15:00:00,17.39,17.51,17.39,17.51,40300.0,13.057,13.1471,13.057,13.1471,40300.0
2014-09-12 15:30:00,17.51,17.51,17.47,17.47,186500.0,13.1471,13.1471,13.1171,13.1171,186500.0
2014-09-15 09:30:00,17.45,17.67,17.37,17.43,55900.0,13.1021,13.2673,13.042,13.0871,55900.0
2014-09-15 10:00:00,17.43,17.46,17.41,17.44,73200.0,13.0871,13.1096,13.072,13.0946,73200.0
2014-09-15 10:30:00,17.43,17.43,17.39,17.4,51100.0,13.0871,13.0871,13.057,13.0645,51100.0
2014-09-15 11:00:00,17.4,17.41,17.38,17.39,33000.0,13.0645,13.072,13.0495,13.057,33000.0
2014-09-15 11:30:00,17.39,17.4,17.3,17.32,62700.0,13.057,13.0645,12.9894,13.0045,62700.0
2014-09-15 12:00:00,17.3,17.31,17.26,17.29,13100.0,12.9894,12.997,12.9594,12.9819,13100.0
2014-09-15 12:30:00,17.3,17.3,17.28,17.3,9300.0,12.9894,12.9894,12.9744,12.9894,9300.0
2014-09-15 13:00:00,17.3,17.33,17.29,17.29,21100.0,12.9894,13.012,12.9819,12.9819,21100.0
2014-09-15 13:30:00,17.29,17.3,17.26,17.27,29000.0,12.9819,12.9894,12.9594,12.9669,29000.0
2014-09-15 14:00:00,17.26,17.31,17.24,17.3,54300.0,12.9594,12.997,12.9444,12.9894,54300.0
2014-09-15 14:30:00,17.3,17.36,17.25,17.25,23600.0,12.9894,13.0345,12.9519,12.9519,23600.0
2014-09-15 15:00:00,17.26,17.27,17.24,17.25,6300.0,12.9594,12.9669,12.9444,12.9519,6300.0
2014-09-15 15:30:00,17.25,17.25,17.18,17.18,57200.0,12.9519,12.9519,12.8993,12.8993,57200.0
2014-09-16 09:30:00,17.15,17.22,17.13,17.22,40900.0,12.8768,12.9294,12.8618,12.9294,40900.0
2014-09-16 10:00:00,17.23,17.24,17.14,17.16,16900.0,12.9369,12.9444,12.8693,12.8843,16900.0
2014-09-16 10:30:00,17.16,17.18,17.09,17.12,24100.0,12.8843,12.8993,12.8318,12.8543,24100.0
2014-09-16 11:00:00,17.12,17.15,17.06,17.14,16000.0,12.8543,12.8768,12.8092,12.8693,16000.0
2014-09-16 11:30:00,17.14,17.27,17.14,17.21,47200.0,12.8693,12.9669,12.8693,12.9219,47200.0
2014-09-16 12:00:00,17.21,17.24,17.2,17.2,127100.0,12.9219,12.9444,12.9144,12.9144,127100.0
2014-09-16 12:30:00,17.22,17.27,17.2,17.21,6500.0,12.9294,12.9669,12.9144,12.9219,6500.0
2014-09-16 13:00:00,17.22,17.26,17.21,17.24,12800.0,12.9294,12.9594,12.9219,12.9444,12800.0
2014-09-16 13:30:00,17.24,17.3,17.23,17.25,13100.0,12.9444,12.9894,12.9369,12.9519,13100.0
2014-09-16 14:00:00,17.24,17.31,17.23,17.25,228600.0,12.9444,12.997,12.9369,12.9519,228600.0
2014-09-16 14:30:00,17.25,17.29,17.25,17.25,51500.0,12.9519,12.9819,12.9519,12.9519,51500.0
2014-09-16 15:00:00,17.25,17.3,17.24,17.28,33700.0,12.9519,12.9894,12.9444,12.9744,33700.0
2014-09-16 15:30:00,17.28,17.29,17.24,17.27,285200.0,12.9744,12.9819,12.9444,12.9669,285200.0
2014-09-17 09:30:00,17.3,17.4,17.27,17.36,130800.0,12.9894,13.0645,12.9669,13.0345,130800.0
2014-09-17 10:00:00,17.37,17.39,17.29,17.34,98200.0,13.042,13.057,12.9819,13.0195,98200.0
2014-09-17 10:30:00,17.35,17.37,17.26,17.3,43500.0,13.027,13.042,12.9594,12.9894,43500.0
2014-09-17 11:00:00,17.32,17.36,17.32,17.36,22900.0,13.0045,13.0345,13.0045,13.0345,22900.0
2014-09-17 11:30:00,17.36,17.38,17.34,17.35,17500.0,13.0345,13.0495,13.0195,13.027,17500.0
2014-09-17 12:00:00,17.35,17.37,17.3,17.32,41100.0,13.027,13.042,12.9894,13.0045,41100.0
2014-09-17 12:30:00,17.31,17.35,17.31,17.34,21400.0,12.997,13.027,12.997,13.0195,21400.0
2014-09-17 13:00:00,17.34,17.34,17.31,17.33,14800.0,13.0195,13.0195,12.997,13.012,14800.0
2014-09-17 13:30:00,17.34,17.35,17.3,17.35,21500.0,13.0195,13.027,12.9894,13.027,21500.0
2014-09-17 14:00:00,17.35,17.43,17.27,17.43,52200.0,13.027,13.0871,12.9669,13.0871,52200.0
2014-09-17 14:30:00,17.43,17.43,17.37,17.41,41300.0,13.0871,13.0871,13.042,13.072,41300.0
2014-09-17 15:00:00,17.4,17.46,17.39,17.41,45700.0,13.0645,13.1096,13.057,13.072,45700.0
2014-09-17 15:30:00,17.41,17.41,17.2,17.2,283500.0,13.072,13.072,12.9144,12.9144,283500.0
2014-09-18 09:30:00,17.21,17.33,17.07,17.2,131400.0,12.9219,13.012,12.8168,12.9144,131400.0
2014-09-18 10:00:00,17.2,17.22,17.17,17.18,11400.0,12.9144,12.9294,12.8918,12.8993,11400.0
2014-09-18 10:30:00,17.16,17.32,17.16,17.27,28400.0,12.8843,13.0045,12.8843,12.9669,28400.0
2014-09-18 11:00:00,17.26,17.26,17.18,17.2,265600.0,12.9594,12.9594,12.8993,12.9144,265600.0
2014-09-18 11:30:00,17.2,17.2,17.13,17.16,140500.0,12.9144,12.9144,12.8618,12.8843,140500.0
2014-09-18 12:00:00,17.15,17.2,17.14,17.16,142100.0,12.8768,12.9144,12.8693,12.8843,142100.0
2014-09-18 12:30:00,17.16,17.17,17.13,17.17,106200.0,12.8843,12.8918,12.8618,12.8918,106200.0
2014-09-18 13:00:00,17.17,17.17,17.1,17.11,69000.0,12.8918,12.8918,12.8393,12.8468,69000.0
2014-09-18 13:30:00,17.12,17.14,17.11,17.14,31500.0,12.8543,12.8693,12.8468,12.8693,31500.0
2014-09-18 14:00:00,17.14,17.16,17.12,17.13,79900.0,12.8693,12.8843,12.8543,12.8618,79900.0
2014-09-18 14:30:00,17.13,17.16,17.12,17.12,100400.0,12.8618,12.8843,12.8543,12.8543,100400.0
2014-09-18 15:00:00,17.12,17.14,17.09,17.11,136400.0,12.8543,12.8693,12.8318,12.8468,136400.0
2014-09-18 15:30:00,17.11,17.16,17.1,17.15,151400.0,12.8468,12.8843,12.8393,12.8768,151400.0
2014-09-19 09:30:00,17.17,17.38,17.12,17.34,136500.0,12.8918,13.0495,12.8543,13.0195,136500.0
2014-09-19 10:00:00,17.34,17.42,17.32,17.33,31100.0,13.0195,13.0795,13.0045,13.012,31100.0
2014-09-19 10:30:00,17.32,17.36,17.29,17.3,23300.0,13.0045,13.0345,12.9819,12.9894,23300.0
2014-09-19 11:00:00,17.3,17.32,17.26,17.3,27600.0,12.9894,13.0045,12.9594,12.9894,27600.0
2014-09-19 11:30:00,17.3,17.3,17.2,17.23,33100.0,12.9894,12.9894,12.9144,12.9369,33100.0
2014-09-19 12:00:00,17.23,17.23,17.18,17.2,18200.0,12.9369,12.9369,12.8993,12.9144,18200.0
2014-09-19 12:30:00,17.19,17.2,17.14,17.16,27600.0,12.9069,12.9144,12.8693,12.8843,27600.0
2014-09-19 13:00:00,17.16,17.22,17.14,17.21,33000.0,12.8843,12.9294,12.8693,12.9219,33000.0
2014-09-19 13:30:00,17.21,17.22,17.19,17.21,38600.0,12.9219,12.9294,12.9069,12.9219,38600.0
2014-09-19 14:00:00,17.2,17.28,17.2,17.25,40800.0,12.9144,12.9744,12.9144,12.9519,40800.0
2014-09-19 14:30:00,17.25,17.27,17.23,17.24,29000.0,12.9519,12.9669,12.9369,12.9444,29000.0
2014-09-19 15:00:00,17.24,17.27,17.23,17.25,48000.0,12.9444,12.9669,12.9369,12.9519,48000.0
2014-09-19 15:30:00,17.25,17.29,17.25,17.28,164800.0,12.9519,12.9819,12.9519,12.9744,164800.0
2014-09-22 09:30:00,17.21,17.31,17.16,17.2,42500.0,12.9219,12.997,12.8843,12.9144,42500.0
2014-09-22 10:00:00,17.2,17.25,17.18,17.22,27400.0,12.9144,12.9519,12.8993,12.9294,27400.0
2014-09-22 10:30:00,17.21,17.22,17.19,17.22,32400.0,12.9219,12.9294,12.9069,12.9294,32400.0
2014-09-22 11:00:00,17.23,17.24,17.21,17.23,35500.0,12.9369,12.9444,12.9219,12.9369,35500.0
2014-09-22 11:30:00,17.23,17.24,17.19,17.2,74400.0,12.9369,12.9444,12.9069,12.9144,74400.0
2014-09-22 12:00:00,17.21,17.25,17.21,17.23,15900.0,12.9219,12.9519,12.9219,12.9369,15900.0
2014-09-22 12:30:00,17.23,17.23,17.2,17.21,14600.0,12.9369,12.9369,12.9144,12.9219,14600.0
2014-09-22 13:00:00,17.21,17.21,17.19,17.21,18900.0,12.9219,12.9219,12.9069,12.9219,18900.0
2014-09-22 13:30:00,17.21,17.21,17.19,17.2,20900.0,12.9219,12.9219,12.9069,12.9144,20900.0
2014-09-22 14:00:00,17.2,17.21,17.19,17.2,40400.0,12.9144,12.9219,12.9069,12.9144,40400.0
2014-09-22 14:30:00,17.2,17.22,17.2,17.2,28400.0,12.9144,12.9294,12.9144,12.9144,28400.0
2014-09-22 15:00:00,17.2,17.23,17.19,17.2,52200.0,12.9144,12.9369,12.9069,12.9144,52200.0
2014-09-22 15:30:00,17.21,17.21,17.19,17.19,143600.0,12.9219,12.9219,12.9069,12.9069,143600.0
2014-09-23 09:30:00,17.16,17.23,17.11,17.21,8900.0,12.8843,12.9369,12.8468,12.9219,8900.0
2014-09-23 10:00:00,17.21,17.22,17.17,17.19,8900.0,12.9219,12.9294,12.8918,12.9069,8900.0
2014-09-23 10:30:00,17.18,17.19,17.14,17.14,14000.0,12.8993,12.9069,12.8693,12.8693,14000.0
2014-09-23 11:00:00,17.15,17.17,17.1,17.1,20000.0,12.8768,12.8918,12.8393,12.8393,20000.0
2014-09-23 11:30:00,17.1,17.15,17.1,17.1,9600.0,12.8393,12.8768,12.8393,12.8393,9600.0
2014-09-23 12:00:00,17.1,17.12,17.1,17.11,25500.0,12.8393,12.8543,12.8393,12.8468,25500.0
2014-09-23 12:30:00,17.11,17.11,17.1,17.1,10800.0,12.8468,12.8468,12.8393,12.8393,10800.0
2014-09-23 13:00:00,17.1,17.14,17.09,17.13,42000.0,12.8393,12.8693,12.8318,12.8618,42000.0
2014-09-23 13:30:00,17.13,17.14,17.09,17.11,34400.0,12.8618,12.8693,12.8318,12.8468,34400.0
2014-09-23 14:00:00,17.1,17.14,17.1,17.14,70000.0,12.8393,12.8693,12.8393,12.8693,70000.0
2014-09-23 14:30:00,17.14,17.14,17.08,17.12,26600.0,12.8693,12.8693,12.8243,12.8543,26600.0
2014-09-23 15:00:00,17.12,17.14,17.11,17.11,20600.0,12.8543,12.8693,12.8468,12.8468,20600.0
2014-09-23 15:30:00,17.12,17.13,16.94,16.95,118800.0,12.8543,12.8618,12.7191,12.7267,118800.0
2014-09-24 09:30:00,16.91,16.99,16.76,16.76,34300.0,12.6966,12.7567,12.584,12.584,34300.0
2014-09-24 10:00:00,16.76,16.86,16.76,16.83,14900.0,12.584,12.6591,12.584,12.6366,14900.0
2014-09-24 10:30:00,16.83,16.91,16.81,16.87,9800.0,12.6366,12.6966,12.6215,12.6666,9800.0
2014-09-24 11:00:00,16.89,17.04,16.87,17.04,52200.0,12.6816,12.7942,12.6666,12.7942,52200.0
2014-09-24 11:30:00,17.04,17.11,17.04,17.05,19500.0,12.7942,12.8468,12.7942,12.8017,19500.0
2014-09-24 12:00:00,17.05,17.06,16.99,17.0,13400.0,12.8017,12.8092,12.7567,12.7642,13400.0
2014-09-24 12:30:00,16.99,17.04,16.98,17.02,80600.0,12.7567,12.7942,12.7492,12.7792,80600.0
2014-09-24 13:00:00,17.02,17.06,17.02,17.05,22100.0,12.7792,12.8092,12.7792,12.8017,22100.0
2014-09-24 13:30:00,17.06,17.11,17.05,17.07,29800.0,12.8092,12.8468,12.8017,12.8168,29800.0
2014-09-24 14:00:00,17.06,17.07,17.02,17.07,55200.0,12.8092,12.8168,12.7792,12.8168,55200.0
2014-09-24 14:30:00,17.07,17.08,17.05,17.06,19400.0,12.8168,12.8243,12.8017,12.8092,19400.0
2014-09-24 15:00:00,17.06,17.08,17.05,17.06,28700.0,12.8092,12.8243,12.8017,12.8092,28700.0
2014-09-24 15:30:00,17.05,17.06,17.03,17.06,195000.0,12.8017,12.8092,12.7867,12.8092,195000.0
2014-09-25 09:30:00,17.04,17.06,16.96,16.97,7900.0,12.7942,12.8092,12.7342,12.7417,7900.0
2014-09-25 10:00:00,16.97,16.98,16.84,16.85,14500.0,12.7417,12.7492,12.6441,12.6516,14500.0
2014-09-25 10:30:00,16.86,16.9,16.84,16.89,69700.0,12.6591,12.6891,12.6441,12.6816,69700.0
2014-09-25 11:00:00,16.89,16.9,16.86,16.89,15000.0,12.6816,12.6891,12.6591,12.6816,15000.0
2014-09-25 11:30:00,16.88,16.91,16.86,16.9,40700.0,12.6741,12.6966,12.6591,12.6891,40700.0
2014-09-25 12:00:00,16.91,16.93,16.89,16.9,26300.0,12.6966,12.7116,12.6816,12.6891,26300.0
2014-09-25 12:30:00,16.9,16.94,16.89,16.93,8100.0,12.6891,12.7191,12.6816,12.7116,8100.0
2014-09-25 13:00:00,16.93,16.98,16.91,16.97,18400.0,12.7116,12.7492,12.6966,12.7417,18400.0
2014-09-25 13:30:00,16.98,16.98,16.92,16.95,24900.0,12.7492,12.7492,12.7041,12.7267,24900.0
2014-09-25 14:00:00,16.94,17.0,16.94,17.0,18500.0,12.7191,12.7642,12.7191,12.7642,18500.0
2014-09-25 14:30:00,17.0,17.01,16.99,17.0,39700.0,12.7642,12.7717,12.7567,12.7642,39700.0
2014-09-25 15:00:00,17.0,17.03,16.99,17.02,44900.0,12.7642,12.7867,12.7567,12.7792,44900.0
2014-09-25 15:30:00,17.02,17.04,17.0,17.02,89800.0,12.7792,12.7942,12.7642,12.7792,89800.0
2014-09-26 09:30:00,16.96,16.99,16.92,16.99,32000.0,12.8097,12.8324,12.7795,12.8324,32000.0
2014-09-26 10:00:00,16.99,17.16,16.99,17.13,16700.0,12.8324,12.9608,12.8324,12.9381,16700.0
2014-09-26 10:30:00,17.12,17.14,17.03,17.07,18600.0,12.9306,12.9457,12.8626,12.8928,18600.0
2014-09-26 11:00:00,17.07,17.11,17.07,17.11,19200.0,12.8928,12.923,12.8928,12.923,19200.0
2014-09-26 11:30:00,17.11,17.12,17.08,17.11,19300.0,12.923,12.9306,12.9004,12.923,19300.0
2014-09-26 12:00:00,17.11,17.14,17.08,17.13,15300.0,12.923,12.9457,12.9004,12.9381,15300.0
2014-09-26 12:30:00,17.14,17.16,17.13,17.14,19400.0,12.9457,12.9608,12.9381,12.9457,19400.0
2014-09-26 13:00:00,17.14,17.16,17.13,17.13,19100.0,12.9457,12.9608,12.9381,12.9381,19100.0
2014-09-26 13:30:00,17.13,17.16,17.13,17.14,15100.0,12.9381,12.9608,12.9381,12.9457,15100.0
2014-09-26 14:00:00,17.13,17.24,17.13,17.24,26000.0,12.9381,13.0212,12.9381,13.0212,26000.0
2014-09-26 14:30:00,17.24,17.3,17.22,17.25,28100.0,13.0212,13.0665,13.0061,13.0288,28100.0
2014-09-26 15:00:00,17.26,17.29,17.24,17.26,33300.0,13.0363,13.059,13.0212,13.0363,33300.0
2014-09-26 15:30:00,17.26,17.29,17.2,17.26,124800.0,13.0363,13.059,12.991,13.0363,124800.0
2014-09-29 09:30:00,17.12,17.14,17.07,17.1,10500.0,12.9306,12.9457,12.8928,12.9155,10500.0
2014-09-29 10:00:00,17.07,17.09,17.01,17.05,10300.0,12.8928,12.9079,12.8475,12.8777,10300.0
2014-09-29 10:30:00,17.04,17.09,17.04,17.04,5200.0,12.8702,12.9079,12.8702,12.8702,5200.0
2014-09-29 11:00:00,17.04,17.12,17.04,17.12,6500.0,12.8702,12.9306,12.8702,12.9306,6500.0
2014-09-29 11:30:00,17.11,17.15,17.08,17.14,24500.0,12.923,12.9532,12.9004,12.9457,24500.0
2014-09-29 12:00:00,17.14,17.14,17.09,17.11,23300.0,12.9457,12.9457,12.9079,12.923,23300.0
2014-09-29 12:30:00,17.11,17.14,17.09,17.13,36400.0,12.923,12.9457,12.9079,12.9381,36400.0
2014-09-29 13:00:00,17.13,17.16,17.12,17.15,7800.0,12.9381,12.9608,12.9306,12.9532,7800.0
2014-09-29 13:30:00,17.16,17.16,17.11,17.12,12900.0,12.9608,12.9608,12.923,12.9306,12900.0
2014-09-29 14:00:00,17.12,17.19,17.12,17.14,21600.0,12.9306,12.9835,12.9306,12.9457,21600.0
2014-09-29 14:30:00,17.14,17.2,17.14,17.19,18400.0,12.9457,12.991,12.9457,12.9835,18400.0
2014-09-29 15:00:00,17.2,17.23,17.16,17.23,30900.0,12.991,13.0137,12.9608,13.0137,30900.0
2014-09-29 15:30:00,17.23,17.23,17.18,17.2,57300.0,13.0137,13.0137,12.9759,12.991,57300.0
2014-09-30 09:30:00,17.23,17.23,17.08,17.12,7100.0,13.0137,13.0137,12.9004,12.9306,7100.0
2014-09-30 10:00:00,17.12,17.21,17.09,17.12,10600.0,12.9306,12.9986,12.9079,12.9306,10600.0
2014-09-30 10:30:00,17.13,17.18,17.13,17.16,13200.0,12.9381,12.9759,12.9381,12.9608,13200.0
2014-09-30 11:00:00,17.16,17.18,17.14,17.17,16900.0,12.9608,12.9759,12.9457,12.9684,16900.0
2014-09-30 11:30:00,17.16,17.17,17.12,17.14,16700.0,12.9608,12.9684,12.9306,12.9457,16700.0
2014-09-30 12:00:00,17.13,17.15,17.12,17.13,15500.0,12.9381,12.9532,12.9306,12.9381,15500.0
2014-09-30 12:30:00,17.13,17.14,17.09,17.11,30000.0,12.9381,12.9457,12.9079,12.923,30000.0
2014-09-30 13:00:00,17.11,17.16,17.11,17.11,16500.0,12.923,12.9608,12.923,12.923,16500.0
2014-09-30 13:30:00,17.1,17.13,17.06,17.09,21200.0,12.9155,12.9381,12.8853,12.9079,21200.0
2014-09-30 14:00:00,17.1,17.14,17.07,17.11,32000.0,12.9155,12.9457,12.8928,12.923,32000.0
2014-09-30 14:30:00,17.11,17.11,17.07,17.07,28300.0,12.923,12.923,12.8928,12.8928,28300.0
2014-09-30 15:00:00,17.07,17.07,17.04,17.05,32300.0,12.8928,12.8928,12.8702,12.8777,32300.0
2014-09-30 15:30:00,17.05,17.05,16.91,16.92,174100.0,12.8777,12.8777,12.772,12.7795,174100.0
2014-10-01 09:30:00,16.91,16.98,16.86,16.95,27500.0,12.772,12.8248,12.7342,12.8022,27500.0
2014-10-01 10:00:00,16.95,17.05,16.89,17.02,31500.0,12.8022,12.8777,12.7569,12.8551,31500.0
2014-10-01 10:30:00,17.01,17.02,16.89,16.95,21900.0,12.8475,12.8551,12.7569,12.8022,21900.0
2014-10-01 11:00:00,16.97,16.99,16.95,16.96,51800.0,12.8173,12.8324,12.8022,12.8097,51800.0
2014-10-01 11:30:00,16.96,17.01,16.95,17.01,35000.0,12.8097,12.8475,12.8022,12.8475,35000.0
2014-10-01 12:00:00,17.0,17.05,16.99,17.04,177500.0,12.84,12.8777,12.8324,12.8702,177500.0
2014-10-01 12:30:00,17.04,17.09,17.02,17.07,73300.0,12.8702,12.9079,12.8551,12.8928,73300.0
2014-10-01 13:00:00,17.07,17.09,17.04,17.07,21700.0,12.8928,12.9079,12.8702,12.8928,21700.0
2014-10-01 13:30:00,17.07,17.07,17.02,17.03,28700.0,12.8928,12.8928,12.8551,12.8626,28700.0
2014-10-01 14:00:00,17.03,17.11,17.03,17.1,36600.0,12.8626,12.923,12.8626,12.9155,36600.0
2014-10-01 14:30:00,17.1,17.1,17.01,17.02,56600.0,12.9155,12.9155,12.8475,12.8551,56600.0
2014-10-01 15:00:00,17.02,17.03,16.99,17.02,117700.0,12.8551,12.8626,12.8324,12.8551,117700.0
2014-10-01 15:30:00,17.01,17.12,17.01,17.08,104900.0,12.8475,12.9306,12.8475,12.9004,104900.0
2014-10-02 09:30:00,17.1,17.19,17.05,17.16,18800.0,12.9155,12.9835,12.8777,12.9608,18800.0
2014-10-02 10:00:00,17.13,17.15,17.03,17.04,12600.0,12.9381,12.9532,12.8626,12.8702,12600.0
2014-10-02 10:30:00,17.03,17.03,16.96,16.97,20600.0,12.8626,12.8626,12.8097,12.8173,20600.0
2014-10-02 11:00:00,16.97,17.01,16.94,16.95,20400.0,12.8173,12.8475,12.7946,12.8022,20400.0
2014-10-02 11:30:00,16.94,16.94,16.79,16.8,21800.0,12.7946,12.7946,12.6813,12.6889,21800.0
2014-10-02 12:00:00,16.81,16.84,16.8,16.8,9900.0,12.6964,12.7191,12.6889,12.6889,9900.0
2014-10-02 12:30:00,16.8,16.83,16.77,16.83,13400.0,12.6889,12.7116,12.6662,12.7116,13400.0
2014-10-02 13:00:00,16.82,16.94,16.81,16.94,13300.0,12.704,12.7946,12.6964,12.7946,13300.0
2014-10-02 13:30:00,16.94,16.99,16.94,16.97,10400.0,12.7946,12.8324,12.7946,12.8173,10400.0
2014-10-02 14:00:00,16.96,17.01,16.95,16.99,19500.0,12.8097,12.8475,12.8022,12.8324,19500.0
2014-10-02 14:30:00,16.98,17.03,16.97,17.03,12800.0,12.8248,12.8626,12.8173,12.8626,12800.0
2014-10-02 15:00:00,17.02,17.04,17.01,17.04,35100.0,12.8551,12.8702,12.8475,12.8702,35100.0
2014-10-02 15:30:00,17.03,17.04,16.96,16.96,41100.0,12.8626,12.8702,12.8097,12.8097,41100.0
2014-10-03 09:30:00,17.13,17.14,16.94,17.03,21800.0,12.9381,12.9457,12.7946,12.8626,21800.0
2014-10-03 10:00:00,17.03,17.17,17.03,17.17,19000.0,12.8626,12.9684,12.8626,12.9684,19000.0
2014-10-03 10:30:00,17.18,17.21,17.16,17.2,28100.0,12.9759,12.9986,12.9608,12.991,28100.0
2014-10-03 11:00:00,17.19,17.29,17.19,17.29,18200.0,12.9835,13.059,12.9835,13.059,18200.0
2014-10-03 11:30:00,17.29,17.29,17.24,17.25,9800.0,13.059,13.059,13.0212,13.0288,9800.0
2014-10-03 12:00:00,17.25,17.29,17.25,17.27,13500.0,13.0288,13.059,13.0288,13.0439,13500.0
2014-10-03 12:30:00,17.27,17.32,17.27,17.27,7000.0,13.0439,13.0816,13.0439,13.0439,7000.0
2014-10-03 13:00:00,17.27,17.27,17.18,17.19,13400.0,13.0439,13.0439,12.9759,12.9835,13400.0
2014-10-03 13:30:00,17.2,17.21,17.14,17.15,7100.0,12.991,12.9986,12.9457,12.9532,7100.0
2014-10-03 14:00:00,17.16,17.23,17.15,17.16,51300.0,12.9608,13.0137,12.9532,12.9608,51300.0
2014-10-03 14:30:00,17.15,17.17,17.15,17.17,9600.0,12.9532,12.9684,12.9532,12.9684,9600.0
2014-10-03 15:00:00,17.16,17.16,17.11,17.12,13800.0,12.9608,12.9608,12.923,12.9306,13800.0
2014-10-03 15:30:00,17.11,17.12,17.05,17.05,81100.0,12.923,12.9306,12.8777,12.8777,81100.0
2014-10-06 09:30:00,17.08,17.14,17.06,17.13,12600.0,12.9004,12.9457,12.8853,12.9381,12600.0
2014-10-06 10:00:00,17.13,17.19,17.1,17.19,15500.0,12.9381,12.9835,12.9155,12.9835,15500.0
2014-10-06 10:30:00,17.2,17.24,17.19,17.21,16800.0,12.991,13.0212,12.9835,12.9986,16800.0
2014-10-06 11:00:00,17.21,17.31,17.21,17.24,44400.0,12.9986,13.0741,12.9986,13.0212,44400.0
2014-10-06 11:30:00,17.24,17.26,17.18,17.2,22900.0,13.0212,13.0363,12.9759,12.991,22900.0
2014-10-06 12:00:00,17.21,17.23,17.19,17.21,17300.0,12.9986,13.0137,12.9835,12.9986,17300.0
2014-10-06 12:30:00,17.21,17.21,17.18,17.19,35300.0,12.9986,12.9986,12.9759,12.9835,35300.0
2014-10-06 13:00:00,17.19,17.23,17.16,17.23,10000.0,12.9835,13.0137,12.9608,13.0137,10000.0
2014-10-06 13:30:00,17.23,17.23,17.19,17.21,10400.0,13.0137,13.0137,12.9835,12.9986,10400.0
2014-10-06 14:00:00,17.2,17.25,17.17,17.25,19400.0,12.991,13.0288,12.9684,13.0288,19400.0
2014-10-06 14:30:00,17.24,17.26,17.21,17.22,21900.0,13.0212,13.0363,12.9986,13.0061,21900.0
2014-10-06 15:00:00,17.23,17.25,17.2,17.24,32300.0,13.0137,13.0288,12.991,13.0212,32300.0
2014-10-06 15:30:00,17.23,17.23,17.1,17.1,79500.0,13.0137,13.0137,12.9155,12.9155,79500.0
2014-10-07 09:30:00,17.02,17.15,16.98,17.11,21900.0,12.8551,12.9532,12.8248,12.923,21900.0
2014-10-07 10:00:00,17.12,17.13,17.06,17.11,16800.0,12.9306,12.9381,12.8853,12.923,16800.0
2014-10-07 10:30:00,17.12,17.18,17.11,17.15,30300.0,12.9306,12.9759,12.923,12.9532,30300.0
2014-10-07 11:00:00,17.13,17.13,17.07,17.1,14700.0,12.9381,12.9381,12.8928,12.9155,14700.0
2014-10-07 11:30:00,17.11,17.16,17.1,17.15,11500.0,12.923,12.9608,12.9155,12.9532,11500.0
2014-10-07 12:00:00,17.15,17.21,17.14,17.15,10700.0,12.9532,12.9986,12.9457,12.9532,10700.0
2014-10-07 12:30:00,17.16,17.16,17.14,17.16,5100.0,12.9608,12.9608,12.9457,12.9608,5100.0
2014-10-07 13:00:00,17.15,17.15,17.12,17.15,4300.0,12.9532,12.9532,12.9306,12.9532,4300.0
2014-10-07 13:30:00,17.15,17.15,17.11,17.12,8900.0,12.9532,12.9532,12.923,12.9306,8900.0
2014-10-07 14:00:00,17.11,17.15,17.08,17.08,21100.0,12.923,12.9532,12.9004,12.9004,21100.0
2014-10-07 14:30:00,17.08,17.1,17.07,17.07,25000.0,12.9004,12.9155,12.8928,12.8928,25000.0
2014-10-07 15:00:00,17.07,17.09,17.05,17.08,33100.0,12.8928,12.9079,12.8777,12.9004,33100.0
2014-10-07 15:30:00,17.08,17.1,16.98,16.98,72400.0,12.9004,12.9155,12.8248,12.8248,72400.0
2014-10-08 09:30:00,16.97,17.18,16.97,17.17,25200.0,12.8173,12.9759,12.8173,12.9684,25200.0
2014-10-08 10:00:00,17.17,17.22,17.11,17.2,32900.0,12.9684,13.0061,12.923,12.991,32900.0
2014-10-08 10:30:00,17.21,17.23,17.13,17.13,35400.0,12.9986,13.0137,12.9381,12.9381,35400.0
2014-10-08 11:00:00,17.13,17.21,17.11,17.21,52200.0,12.9381,12.9986,12.923,12.9986,52200.0
2014-10-08 11:30:00,17.21,17.29,17.2,17.29,31800.0,12.9986,13.059,12.991,13.059,31800.0
2014-10-08 12:00:00,17.29,17.4,17.29,17.39,27400.0,13.059,13.1421,13.059,13.1345,27400.0
2014-10-08 12:30:00,17.39,17.45,17.37,17.45,25400.0,13.1345,13.1798,13.1194,13.1798,25400.0
2014-10-08 13:00:00,17.44,17.47,17.42,17.42,29500.0,13.1723,13.1949,13.1572,13.1572,29500.0
2014-10-08 13:30:00,17.42,17.48,17.39,17.48,34200.0,13.1572,13.2025,13.1345,13.2025,34200.0
2014-10-08 14:00:00,17.49,17.66,17.48,17.63,52700.0,13.21,13.3384,13.2025,13.3158,52700.0
2014-10-08 14:30:00,17.66,17.74,17.54,17.59,70400.0,13.3384,13.3989,13.2478,13.2856,70400.0
2014-10-08 15:00:00,17.59,17.62,17.54,17.61,78000.0,13.2856,13.3082,13.2478,13.3007,78000.0
2014-10-08 15:30:00,17.61,17.65,17.58,17.65,155500.0,13.3007,13.3309,13.278,13.3309,155500.0
2014-10-09 09:30:00,17.63,17.74,17.59,17.62,23900.0,13.3158,13.3989,13.2856,13.3082,23900.0
2014-10-09 10:00:00,17.61,17.71,17.6,17.71,24000.0,13.3007,13.3762,13.2931,13.3762,24000.0
2014-10-09 10:30:00,17.69,17.69,17.53,17.57,23200.0,13.3611,13.3611,13.2403,13.2705,23200.0
2014-10-09 11:00:00,17.57,17.69,17.56,17.68,29000.0,13.2705,13.3611,13.2629,13.3536,29000.0
2014-10-09 11:30:00,17.67,17.67,17.53,17.53,76100.0,13.346,13.346,13.2403,13.2403,76100.0
2014-10-09 12:00:00,17.53,17.55,17.42,17.44,23000.0,13.2403,13.2554,13.1572,13.1723,23000.0
2014-10-09 12:30:00,17.43,17.5,17.42,17.48,11900.0,13.1647,13.2176,13.1572,13.2025,11900.0
2014-10-09 13:00:00,17.48,17.5,17.39,17.49,25200.0,13.2025,13.2176,13.1345,13.21,25200.0
2014-10-09 13:30:00,17.48,17.49,17.45,17.48,20000.0,13.2025,13.21,13.1798,13.2025,20000.0
2014-10-09 14:00:00,17.47,17.5,17.43,17.5,30600.0,13.1949,13.2176,13.1647,13.2176,30600.0
2014-10-09 14:30:00,17.5,17.51,17.44,17.46,68100.0,13.2176,13.2252,13.1723,13.1874,68100.0
2014-10-09 15:00:00,17.45,17.51,17.45,17.49,63900.0,13.1798,13.2252,13.1798,13.21,63900.0
2014-10-09 15:30:00,17.5,17.57,17.45,17.49,227600.0,13.2176,13.2705,13.1798,13.21,227600.0
2014-10-10 09:30:00,17.44,17.74,17.43,17.65,29900.0,13.1723,13.3989,13.1647,13.3309,29900.0
2014-10-10 10:00:00,17.64,17.66,17.48,17.51,15000.0,13.3233,13.3384,13.2025,13.2252,15000.0
2014-10-10 10:30:00,17.5,17.58,17.48,17.51,25300.0,13.2176,13.278,13.2025,13.2252,25300.0
2014-10-10 11:00:00,17.51,17.51,17.35,17.45,26800.0,13.2252,13.2252,13.1043,13.1798,26800.0
2014-10-10 11:30:00,17.44,17.51,17.44,17.47,20100.0,13.1723,13.2252,13.1723,13.1949,20100.0
2014-10-10 12:00:00,17.47,17.56,17.47,17.54,40000.0,13.1949,13.2629,13.1949,13.2478,40000.0
2014-10-10 12:30:00,17.54,17.61,17.44,17.44,24700.0,13.2478,13.3007,13.1723,13.1723,24700.0
2014-10-10 13:00:00,17.43,17.44,17.36,17.36,25400.0,13.1647,13.1723,13.1119,13.1119,25400.0
2014-10-10 13:30:00,17.37,17.43,17.37,17.4,41700.0,13.1194,13.1647,13.1194,13.1421,41700.0
2014-10-10 14:00:00,17.39,17.4,17.38,17.4,14700.0,13.1345,13.1421,13.127,13.1421,14700.0
2014-10-10 14:30:00,17.4,17.4,17.32,17.32,11600.0,13.1421,13.1421,13.0816,13.0816,11600.0
2014-10-10 15:00:00,17.33,17.36,17.28,17.29,23600.0,13.0892,13.1119,13.0514,13.059,23600.0
2014-10-10 15:30:00,17.3,17.31,17.2,17.23,80600.0,13.0665,13.0741,12.991,13.0137,80600.0
2014-10-13 09:30:00,17.25,17.51,17.21,17.46,21000.0,13.0288,13.2252,12.9986,13.1874,21000.0
2014-10-13 10:00:00,17.5,17.56,17.39,17.41,29600.0,13.2176,13.2629,13.1345,13.1496,29600.0
2014-10-13 10:30:00,17.39,17.47,17.34,17.47,18100.0,13.1345,13.1949,13.0968,13.1949,18100.0
2014-10-13 11:00:00,17.44,17.5,17.42,17.42,18000.0,13.1723,13.2176,13.1572,13.1572,18000.0
2014-10-13 11:30:00,17.43,17.47,17.34,17.46,22600.0,13.1647,13.1949,13.0968,13.1874,22600.0
2014-10-13 12:00:00,17.47,17.55,17.45,17.53,12600.0,13.1949,13.2554,13.1798,13.2403,12600.0
2014-10-13 12:30:00,17.56,17.62,17.56,17.61,15700.0,13.2629,13.3082,13.2629,13.3007,15700.0
2014-10-13 13:00:00,17.62,17.64,17.56,17.6,12300.0,13.3082,13.3233,13.2629,13.2931,12300.0
2014-10-13 13:30:00,17.59,17.65,17.57,17.62,37300.0,13.2856,13.3309,13.2705,13.3082,37300.0
2014-10-13 14:00:00,17.62,17.67,17.61,17.67,11300.0,13.3082,13.346,13.3007,13.346,11300.0
2014-10-13 14:30:00,17.67,17.67,17.55,17.55,22200.0,13.346,13.346,13.2554,13.2554,22200.0
2014-10-13 15:00:00,17.54,17.6,17.54,17.56,30000.0,13.2478,13.2931,13.2478,13.2629,30000.0
2014-10-13 15:30:00,17.56,17.56,17.44,17.53,142800.0,13.2629,13.2629,13.1723,13.2403,142800.0
2014-10-14 09:30:00,17.68,18.01,17.67,18.01,17500.0,13.3536,13.6028,13.346,13.6028,17500.0
2014-10-14 10:00:00,17.93,18.08,17.87,18.03,29800.0,13.5424,13.6557,13.4971,13.6179,29800.0
2014-10-14 10:30:00,18.04,18.08,17.98,18.01,22800.0,13.6255,13.6557,13.5801,13.6028,22800.0
2014-10-14 11:00:00,18.03,18.09,18.0,18.0,33600.0,13.6179,13.6632,13.5952,13.5952,33600.0
2014-10-14 11:30:00,18.0,18.07,17.97,17.98,30300.0,13.5952,13.6481,13.5726,13.5801,30300.0
2014-10-14 12:00:00,17.99,18.08,17.99,18.04,28300.0,13.5877,13.6557,13.5877,13.6255,28300.0
2014-10-14 12:30:00,18.03,18.05,17.96,18.03,12000.0,13.6179,13.633,13.565,13.6179,12000.0
2014-10-14 13:00:00,18.03,18.07,17.96,17.97,36700.0,13.6179,13.6481,13.565,13.5726,36700.0
2014-10-14 13:30:00,17.97,18.03,17.95,17.99,35000.0,13.5726,13.6179,13.5575,13.5877,35000.0
2014-10-14 14:00:00,17.98,17.98,17.77,17.79,104900.0,13.5801,13.5801,13.4215,13.4366,104900.0
2014-10-14 14:30:00,17.79,17.84,17.77,17.79,35800.0,13.4366,13.4744,13.4215,13.4366,35800.0
2014-10-14 15:00:00,17.8,17.8,17.72,17.78,30200.0,13.4442,13.4442,13.3838,13.4291,30200.0
2014-10-14 15:30:00,17.78,17.86,17.75,17.85,93600.0,13.4291,13.4895,13.4064,13.482,93600.0
2014-10-15 09:30:00,17.65,17.88,17.55,17.83,15400.0,13.3309,13.5046,13.2554,13.4668,15400.0
2014-10-15 10:00:00,17.85,17.99,17.85,17.92,27500.0,13.482,13.5877,13.482,13.5348,27500.0
2014-10-15 10:30:00,17.92,17.92,17.76,17.83,19700.0,13.5348,13.5348,13.414,13.4668,19700.0
2014-10-15 11:00:00,17.81,17.88,17.74,17.76,11400.0,13.4517,13.5046,13.3989,13.414,11400.0
2014-10-15 11:30:00,17.76,17.81,17.73,17.79,12700.0,13.414,13.4517,13.3913,13.4366,12700.0
2014-10-15 12:00:00,17.78,17.91,17.77,17.88,20300.0,13.4291,13.5273,13.4215,13.5046,20300.0
2014-10-15 12:30:00,17.87,17.92,17.74,17.76,12500.0,13.4971,13.5348,13.3989,13.414,12500.0
2014-10-15 13:00:00,17.78,17.83,17.62,17.64,15300.0,13.4291,13.4668,13.3082,13.3233,15300.0
2014-10-15 13:30:00,17.66,17.73,17.65,17.67,19600.0,13.3384,13.3913,13.3309,13.346,19600.0
2014-10-15 14:00:00,17.65,17.71,17.55,17.64,21200.0,13.3309,13.3762,13.2554,13.3233,21200.0
2014-10-15 14:30:00,17.64,17.73,17.64,17.67,19100.0,13.3233,13.3913,13.3233,13.346,19100.0
2014-10-15 15:00:00,17.68,17.87,17.68,17.87,31900.0,13.3536,13.4971,13.3536,13.4971,31900.0
2014-10-15 15:30:00,17.87,18.01,17.83,18.0,126100.0,13.4971,13.6028,13.4668,13.5952,126100.0
2014-10-16 09:30:00,17.75,17.96,17.74,17.86,18500.0,13.4064,13.565,13.3989,13.4895,18500.0
2014-10-16 10:00:00,17.84,18.02,17.76,17.89,13800.0,13.4744,13.6103,13.414,13.5122,13800.0
2014-10-16 10:30:00,17.91,18.09,17.89,18.09,37100.0,13.5273,13.6632,13.5122,13.6632,37100.0
2014-10-16 11:00:00,18.01,18.02,17.97,18.01,10700.0,13.6028,13.6103,13.5726,13.6028,10700.0
2014-10-16 11:30:00,17.99,18.03,17.89,17.89,15200.0,13.5877,13.6179,13.5122,13.5122,15200.0
2014-10-16 12:00:00,17.89,17.98,17.85,17.98,23700.0,13.5122,13.5801,13.482,13.5801,23700.0
2014-10-16 12:30:00,17.97,17.98,17.92,17.95,36400.0,13.5726,13.5801,13.5348,13.5575,36400.0
2014-10-16 13:00:00,17.95,18.02,17.95,18.01,34900.0,13.5575,13.6103,13.5575,13.6028,34900.0
2014-10-16 13:30:00,18.01,18.07,17.97,17.98,27200.0,13.6028,13.6481,13.5726,13.5801,27200.0
2014-10-16 14:00:00,17.98,18.0,17.94,17.96,14500.0,13.5801,13.5952,13.5499,13.565,14500.0
2014-10-16 14:30:00,17.96,17.99,17.93,17.97,24600.0,13.565,13.5877,13.5424,13.5726,24600.0
2014-10-16 15:00:00,17.97,18.04,17.93,18.02,31400.0,13.5726,13.6255,13.5424,13.6103,31400.0
2014-10-16 15:30:00,18.03,18.05,17.96,17.97,111500.0,13.6179,13.633,13.565,13.5726,111500.0
2014-10-17 09:30:00,18.15,18.15,17.76,17.86,55300.0,13.7085,13.7085,13.414,13.4895,55300.0
2014-10-17 10:00:00,17.87,18.03,17.87,17.95,23600.0,13.4971,13.6179,13.4971,13.5575,23600.0
2014-10-17 10:30:00,17.98,18.06,17.94,18.06,29200.0,13.5801,13.6406,13.5499,13.6406,29200.0
2014-10-17 11:00:00,18.06,18.12,18.05,18.1,96400.0,13.6406,13.6859,13.633,13.6708,96400.0
2014-10-17 11:30:00,18.1,18.14,18.02,18.07,71800.0,13.6708,13.701,13.6103,13.6481,71800.0
2014-10-17 12:00:00,18.05,18.06,17.86,17.88,21400.0,13.633,13.6406,13.4895,13.5046,21400.0
2014-10-17 12:30:00,17.88,17.89,17.8,17.82,34900.0,13.5046,13.5122,13.4442,13.4593,34900.0
2014-10-17 13:00:00,17.82,17.83,17.76,17.78,30000.0,13.4593,13.4668,13.414,13.4291,30000.0
2014-10-17 13:30:00,17.79,17.88,17.77,17.86,22000.0,13.4366,13.5046,13.4215,13.4895,22000.0
2014-10-17 14:00:00,17.86,17.86,17.81,17.84,16700.0,13.4895,13.4895,13.4517,13.4744,16700.0
2014-10-17 14:30:00,17.83,17.86,17.81,17.84,19100.0,13.4668,13.4895,13.4517,13.4744,19100.0
2014-10-17 15:00:00,17.84,17.87,17.79,17.83,29400.0,13.4744,13.4971,13.4366,13.4668,29400.0
2014-10-17 15:30:00,17.84,17.86,17.79,17.85,168800.0,13.4744,13.4895,13.4366,13.482,168800.0
2014-10-20 09:30:00,17.85,18.12,17.85,18.02,17600.0,13.482,13.6859,13.482,13.6103,17600.0
2014-10-20 10:00:00,18.02,18.08,17.99,18.07,17500.0,13.6103,13.6557,13.5877,13.6481,17500.0
2014-10-20 10:30:00,18.06,18.17,18.06,18.12,14100.0,13.6406,13.7236,13.6406,13.6859,14100.0
2014-10-20 11:00:00,18.12,18.16,18.11,18.13,9000.0,13.6859,13.7161,13.6783,13.6934,9000.0
2014-10-20 11:30:00,18.13,18.14,18.12,18.14,3700.0,13.6934,13.701,13.6859,13.701,3700.0
2014-10-20 12:00:00,18.13,18.15,18.12,18.15,2900.0,13.6934,13.7085,13.6859,13.7085,2900.0
2014-10-20 12:30:00,18.13,18.17,18.13,18.15,8500.0,13.6934,13.7236,13.6934,13.7085,8500.0
2014-10-20 13:00:00,18.14,18.19,18.14,18.18,4800.0,13.701,13.7387,13.701,13.7312,4800.0
2014-10-20 13:30:00,18.19,18.2,18.17,18.2,116300.0,13.7387,13.7463,13.7236,13.7463,116300.0
2014-10-20 14:00:00,18.19,18.23,18.12,18.13,15500.0,13.7387,13.769,13.6859,13.6934,15500.0
2014-10-20 14:30:00,18.14,18.15,18.1,18.11,18400.0,13.701,13.7085,13.6708,13.6783,18400.0
2014-10-20 15:00:00,18.12,18.14,18.08,18.12,18800.0,13.6859,13.701,13.6557,13.6859,18800.0
2014-10-20 15:30:00,18.12,18.17,18.09,18.13,213900.0,13.6859,13.7236,13.6632,13.6934,213900.0
2014-10-21 09:30:00,18.27,18.27,18.12,18.15,6800.0,13.7992,13.7992,13.6859,13.7085,6800.0
2014-10-21 10:00:00,18.18,18.26,18.18,18.25,12700.0,13.7312,13.7916,13.7312,13.7841,12700.0
2014-10-21 10:30:00,18.24,18.28,18.24,18.25,7700.0,13.7765,13.8067,13.7765,13.7841,7700.0
2014-10-21 11:00:00,18.25,18.3,18.25,18.29,6800.0,13.7841,13.8218,13.7841,13.8143,6800.0
2014-10-21 11:30:00,18.3,18.32,18.25,18.25,5400.0,13.8218,13.8369,13.7841,13.7841,5400.0
2014-10-21 12:00:00,18.26,18.31,18.26,18.29,4500.0,13.7916,13.8294,13.7916,13.8143,4500.0
2014-10-21 12:30:00,18.3,18.3,18.28,18.29,7300.0,13.8218,13.8218,13.8067,13.8143,7300.0
2014-10-21 13:00:00,18.28,18.31,18.27,18.3,6500.0,13.8067,13.8294,13.7992,13.8218,6500.0
2014-10-21 13:30:00,18.31,18.34,18.3,18.3,11200.0,13.8294,13.852,13.8218,13.8218,11200.0
2014-10-21 14:00:00,18.3,18.33,18.3,18.32,31600.0,13.8218,13.8445,13.8218,13.8369,31600.0
2014-10-21 14:30:00,18.31,18.33,18.26,18.28,25500.0,13.8294,13.8445,13.7916,13.8067,25500.0
2014-10-21 15:00:00,18.28,18.31,18.26,18.31,19400.0,13.8067,13.8294,13.7916,13.8294,19400.0
2014-10-21 15:30:00,18.3,18.3,18.14,18.15,224200.0,13.8218,13.8218,13.701,13.7085,224200.0
2014-10-22 09:30:00,18.16,18.33,18.16,18.2,25900.0,13.7161,13.8445,13.7161,13.7463,25900.0
2014-10-22 10:00:00,18.2,18.24,18.1,18.23,27200.0,13.7463,13.7765,13.6708,13.769,27200.0
2014-10-22 10:30:00,18.24,18.3,18.2,18.24,13100.0,13.7765,13.8218,13.7463,13.7765,13100.0
2014-10-22 11:00:00,18.24,18.28,18.22,18.26,12000.0,13.7765,13.8067,13.7614,13.7916,12000.0
2014-10-22 11:30:00,18.25,18.27,18.23,18.24,10000.0,13.7841,13.7992,13.769,13.7765,10000.0
2014-10-22 12:00:00,18.25,18.29,18.22,18.27,12100.0,13.7841,13.8143,13.7614,13.7992,12100.0
2014-10-22 12:30:00,18.27,18.28,18.16,18.21,15100.0,13.7992,13.8067,13.7161,13.7539,15100.0
2014-10-22 13:00:00,18.2,18.21,18.15,18.16,10700.0,13.7463,13.7539,13.7085,13.7161,10700.0
2014-10-22 13:30:00,18.16,18.17,18.13,18.14,11600.0,13.7161,13.7236,13.6934,13.701,11600.0
2014-10-22 14:00:00,18.14,18.17,18.13,18.15,14900.0,13.701,13.7236,13.6934,13.7085,14900.0
2014-10-22 14:30:00,18.14,18.19,18.13,18.19,19600.0,13.701,13.7387,13.6934,13.7387,19600.0
2014-10-22 15:00:00,18.2,18.24,18.19,18.22,24900.0,13.7463,13.7765,13.7387,13.7614,24900.0
2014-10-22 15:30:00,18.22,18.22,17.93,17.96,450600.0,13.7614,13.7614,13.5424,13.565,450600.0
2014-10-23 09:30:00,18.12,18.29,18.0,18.2,25800.0,13.6859,13.8143,13.5952,13.7463,25800.0
2014-10-23 10:00:00,18.2,18.24,18.16,18.2,47500.0,13.7463,13.7765,13.7161,13.7463,47500.0
2014-10-23 10:30:00,18.19,18.31,18.18,18.31,33200.0,13.7387,13.8294,13.7312,13.8294,33200.0
2014-10-23 11:00:00,18.33,18.4,18.29,18.37,33300.0,13.8445,13.8974,13.8143,13.8747,33300.0
2014-10-23 11:30:00,18.38,18.43,18.37,18.4,46900.0,13.8823,13.92,13.8747,13.8974,46900.0
2014-10-23 12:00:00,18.4,18.41,18.38,18.4,24000.0,13.8974,13.9049,13.8823,13.8974,24000.0
2014-10-23 12:30:00,18.4,18.4,18.32,18.32,17400.0,13.8974,13.8974,13.8369,13.8369,17400.0
2014-10-23 13:00:00,18.32,18.39,18.31,18.39,13500.0,13.8369,13.8898,13.8294,13.8898,13500.0
2014-10-23 13:30:00,18.4,18.42,18.36,18.39,33600.0,13.8974,13.9125,13.8671,13.8898,33600.0
2014-10-23 14:00:00,18.39,18.49,18.39,18.49,33900.0,13.8898,13.9653,13.8898,13.9653,33900.0
2014-10-23 14:30:00,18.48,18.5,18.46,18.49,31400.0,13.9578,13.9729,13.9427,13.9653,31400.0
2014-10-23 15:00:00,18.49,18.52,18.42,18.51,49000.0,13.9653,13.988,13.9125,13.9804,49000.0
2014-10-23 15:30:00,18.51,18.59,18.51,18.57,137100.0,13.9804,14.0409,13.9804,14.0258,137100.0
2014-10-24 09:30:00,18.65,18.68,18.49,18.49,22800.0,14.0862,14.1088,13.9653,13.9653,22800.0
2014-10-24 10:00:00,18.53,18.55,18.43,18.44,7600.0,13.9955,14.0107,13.92,13.9276,7600.0
2014-10-24 10:30:00,18.44,18.49,18.44,18.46,11000.0,13.9276,13.9653,13.9276,13.9427,11000.0
2014-10-24 11:00:00,18.46,18.46,18.34,18.34,7400.0,13.9427,13.9427,13.852,13.852,7400.0
2014-10-24 11:30:00,18.34,18.41,18.32,18.38,10300.0,13.852,13.9049,13.8369,13.8823,10300.0
2014-10-24 12:00:00,18.38,18.41,18.36,18.37,7300.0,13.8823,13.9049,13.8671,13.8747,7300.0
2014-10-24 12:30:00,18.37,18.44,18.37,18.4,21700.0,13.8747,13.9276,13.8747,13.8974,21700.0
2014-10-24 13:00:00,18.41,18.42,18.38,18.42,16200.0,13.9049,13.9125,13.8823,13.9125,16200.0
2014-10-24 13:30:00,18.42,18.48,18.42,18.48,5600.0,13.9125,13.9578,13.9125,13.9578,5600.0
2014-10-24 14:00:00,18.48,18.54,18.48,18.54,13200.0,13.9578,14.0031,13.9578,14.0031,13200.0
2014-10-24 14:30:00,18.54,18.57,18.53,18.53,8200.0,14.0031,14.0258,13.9955,13.9955,8200.0
2014-10-24 15:00:00,18.53,18.57,18.51,18.53,11600.0,13.9955,14.0258,13.9804,13.9955,11600.0
2014-10-24 15:30:00,18.53,18.54,18.47,18.5,146300.0,13.9955,14.0031,13.9502,13.9729,146300.0
2014-10-27 09:30:00,18.48,18.58,18.46,18.54,34300.0,13.9578,14.0333,13.9427,14.0031,34300.0
2014-10-27 10:00:00,18.53,18.58,18.49,18.53,20900.0,13.9955,14.0333,13.9653,13.9955,20900.0
2014-10-27 10:30:00,18.53,18.59,18.52,18.53,15200.0,13.9955,14.0409,13.988,13.9955,15200.0
2014-10-27 11:00:00,18.52,18.55,18.46,18.46,13500.0,13.988,14.0107,13.9427,13.9427,13500.0
2014-10-27 11:30:00,18.47,18.53,18.42,18.43,37100.0,13.9502,13.9955,13.9125,13.92,37100.0
2014-10-27 12:00:00,18.44,18.46,18.39,18.41,38700.0,13.9276,13.9427,13.8898,13.9049,38700.0
2014-10-27 12:30:00,18.41,18.43,18.39,18.41,8200.0,13.9049,13.92,13.8898,13.9049,8200.0
2014-10-27 13:00:00,18.42,18.45,18.4,18.4,7600.0,13.9125,13.9351,13.8974,13.8974,7600.0
2014-10-27 13:30:00,18.41,18.47,18.39,18.44,14300.0,13.9049,13.9502,13.8898,13.9276,14300.0
2014-10-27 14:00:00,18.45,18.49,18.43,18.49,8100.0,13.9351,13.9653,13.92,13.9653,8100.0
2014-10-27 14:30:00,18.48,18.51,18.47,18.51,6600.0,13.9578,13.9804,13.9502,13.9804,6600.0
2014-10-27 15:00:00,18.51,18.59,18.51,18.58,22700.0,13.9804,14.0409,13.9804,14.0333,22700.0
2014-10-27 15:30:00,18.57,18.63,18.55,18.63,57100.0,14.0258,14.0711,14.0107,14.0711,57100.0
2014-10-28 09:30:00,18.66,18.7,18.59,18.63,11900.0,14.0937,14.1239,14.0409,14.0711,11900.0
2014-10-28 10:00:00,18.64,18.81,18.64,18.69,23500.0,14.0786,14.207,14.0786,14.1164,23500.0
2014-10-28 10:30:00,18.71,18.77,18.67,18.76,18900.0,14.1315,14.1768,14.1013,14.1693,18900.0
2014-10-28 11:00:00,18.77,18.85,18.76,18.85,12800.0,14.1768,14.2372,14.1693,14.2372,12800.0
2014-10-28 11:30:00,18.85,18.87,18.77,18.79,15600.0,14.2372,14.2523,14.1768,14.1919,15600.0
2014-10-28 12:00:00,18.79,18.88,18.79,18.85,13400.0,14.1919,14.2599,14.1919,14.2372,13400.0
2014-10-28 12:30:00,18.87,18.87,18.81,18.87,13800.0,14.2523,14.2523,14.207,14.2523,13800.0
2014-10-28 13:00:00,18.86,18.89,18.84,18.87,16500.0,14.2448,14.2675,14.2297,14.2523,16500.0
2014-10-28 13:30:00,18.88,18.93,18.87,18.89,20600.0,14.2599,14.2977,14.2523,14.2675,20600.0
2014-10-28 14:00:00,18.88,18.88,18.83,18.85,17600.0,14.2599,14.2599,14.2221,14.2372,17600.0
2014-10-28 14:30:00,18.86,18.91,18.85,18.86,15400.0,14.2448,14.2826,14.2372,14.2448,15400.0
2014-10-28 15:00:00,18.86,18.89,18.85,18.85,40300.0,14.2448,14.2675,14.2372,14.2372,40300.0
2014-10-28 15:30:00,18.85,18.95,18.85,18.92,113600.0,14.2372,14.3128,14.2372,14.2901,113600.0
2014-10-29 09:30:00,18.92,19.02,18.82,18.9,23300.0,14.2901,14.3656,14.2146,14.275,23300.0
2014-10-29 10:00:00,18.9,18.98,18.86,18.93,38700.0,14.275,14.3354,14.2448,14.2977,38700.0
2014-10-29 10:30:00,18.92,18.93,18.89,18.91,37100.0,14.2901,14.2977,14.2675,14.2826,37100.0
2014-10-29 11:00:00,18.91,18.92,18.87,18.91,33600.0,14.2826,14.2901,14.2523,14.2826,33600.0
2014-10-29 11:30:00,18.9,19.05,18.89,19.05,135500.0,14.275,14.3883,14.2675,14.3883,135500.0
2014-10-29 12:00:00,19.04,19.11,18.97,18.97,63900.0,14.3807,14.4336,14.3279,14.3279,63900.0
2014-10-29 12:30:00,18.97,18.98,18.9,18.9,22400.0,14.3279,14.3354,14.275,14.275,22400.0
2014-10-29 13:00:00,18.89,18.91,18.85,18.89,30800.0,14.2675,14.2826,14.2372,14.2675,30800.0
2014-10-29 13:30:00,18.88,18.95,18.82,18.91,22700.0,14.2599,14.3128,14.2146,14.2826,22700.0
2014-10-29 14:00:00,18.92,18.93,18.72,18.88,43800.0,14.2901,14.2977,14.1391,14.2599,43800.0
2014-10-29 14:30:00,18.89,18.96,18.81,18.94,86000.0,14.2675,14.3203,14.207,14.3052,86000.0
2014-10-29 15:00:00,18.92,18.94,18.87,18.89,54500.0,14.2901,14.3052,14.2523,14.2675,54500.0
2014-10-29 15:30:00,18.9,19.0,18.87,18.93,105400.0,14.275,14.3505,14.2523,14.2977,105400.0
2014-10-30 09:30:00,18.91,19.1,18.91,19.02,15800.0,14.2826,14.4261,14.2826,14.3656,15800.0
2014-10-30 10:00:00,18.97,19.03,18.94,19.01,8500.0,14.3279,14.3732,14.3052,14.3581,8500.0
2014-10-30 10:30:00,19.02,19.08,18.99,19.06,9400.0,14.3656,14.411,14.343,14.3959,9400.0
2014-10-30 11:00:00,19.05,19.09,19.01,19.02,9200.0,14.3883,14.4185,14.3581,14.3656,9200.0
2014-10-30 11:30:00,19.02,19.05,19.01,19.05,10600.0,14.3656,14.3883,14.3581,14.3883,10600.0
2014-10-30 12:00:00,19.05,19.05,19.02,19.03,7000.0,14.3883,14.3883,14.3656,14.3732,7000.0
2014-10-30 12:30:00,19.02,19.06,18.97,18.97,9200.0,14.3656,14.3959,14.3279,14.3279,9200.0
2014-10-30 13:00:00,18.97,19.1,18.97,19.1,8400.0,14.3279,14.4261,14.3279,14.4261,8400.0
2014-10-30 13:30:00,19.1,19.14,19.1,19.12,13000.0,14.4261,14.4563,14.4261,14.4412,13000.0
2014-10-30 14:00:00,19.12,19.25,19.11,19.22,25200.0,14.4412,14.5394,14.4336,14.5167,25200.0
2014-10-30 14:30:00,19.23,19.23,19.08,19.11,18300.0,14.5243,14.5243,14.411,14.4336,18300.0
2014-10-30 15:00:00,19.1,19.15,19.09,19.1,36400.0,14.4261,14.4638,14.4185,14.4261,36400.0
2014-10-30 15:30:00,19.1,19.18,19.09,19.18,100400.0,14.4261,14.4865,14.4185,14.4865,100400.0
2014-10-31 09:30:00,19.36,19.51,19.23,19.33,42300.0,14.6224,14.7357,14.5243,14.5998,42300.0
2014-10-31 10:00:00,19.34,19.62,19.34,19.61,181700.0,14.6073,14.8188,14.6073,14.8113,181700.0
2014-10-31 10:30:00,19.61,19.69,19.54,19.66,37400.0,14.8113,14.8717,14.7584,14.849,37400.0
2014-10-31 11:00:00,19.66,19.68,19.6,19.65,65700.0,14.849,14.8641,14.8037,14.8415,65700.0
2014-10-31 11:30:00,19.64,19.67,19.51,19.53,100700.0,14.8339,14.8566,14.7357,14.7508,100700.0
2014-10-31 12:00:00,19.53,19.55,19.51,19.52,18200.0,14.7508,14.7659,14.7357,14.7433,18200.0
2014-10-31 12:30:00,19.52,19.55,19.18,19.55,14700.0,14.7433,14.7659,14.4865,14.7659,14700.0
2014-10-31 13:00:00,19.56,19.58,19.44,19.44,36500.0,14.7735,14.7886,14.6829,14.6829,36500.0
2014-10-31 13:30:00,19.45,19.45,19.36,19.37,36900.0,14.6904,14.6904,14.6224,14.63,36900.0
2014-10-31 14:00:00,19.38,19.51,19.36,19.47,32400.0,14.6375,14.7357,14.6224,14.7055,32400.0
2014-10-31 14:30:00,19.47,19.49,19.41,19.46,23700.0,14.7055,14.7206,14.6602,14.698,23700.0
2014-10-31 15:00:00,19.46,19.49,19.42,19.49,29900.0,14.698,14.7206,14.6678,14.7206,29900.0
2014-10-31 15:30:00,19.49,19.54,19.49,19.52,175700.0,14.7206,14.7584,14.7206,14.7433,175700.0
2014-11-03 09:30:00,19.51,19.83,19.42,19.77,31300.0,14.7357,14.9774,14.6678,14.9321,31300.0
2014-11-03 10:00:00,19.77,19.88,19.75,19.87,39700.0,14.9321,15.0152,14.917,15.0076,39700.0
2014-11-03 10:30:00,19.85,19.89,19.8,19.83,26700.0,14.9925,15.0227,14.9548,14.9774,26700.0
2014-11-03 11:00:00,19.84,19.87,19.77,19.79,23100.0,14.985,15.0076,14.9321,14.9472,23100.0
2014-11-03 11:30:00,19.8,19.82,19.74,19.76,24900.0,14.9548,14.9699,14.9095,14.9246,24900.0
2014-11-03 12:00:00,19.75,19.76,19.71,19.73,24700.0,14.917,14.9246,14.8868,14.9019,24700.0
2014-11-03 12:30:00,19.72,19.78,19.71,19.78,18600.0,14.8943,14.9397,14.8868,14.9397,18600.0
2014-11-03 13:00:00,19.78,19.81,19.75,19.8,26300.0,14.9397,14.9623,14.917,14.9548,26300.0
2014-11-03 13:30:00,19.8,19.8,19.7,19.73,24600.0,14.9548,14.9548,14.8792,14.9019,24600.0
2014-11-03 14:00:00,19.71,19.71,19.64,19.68,24900.0,14.8868,14.8868,14.8339,14.8641,24900.0
2014-11-03 14:30:00,19.67,19.71,19.64,19.69,21500.0,14.8566,14.8868,14.8339,14.8717,21500.0
2014-11-03 15:00:00,19.69,19.74,19.68,19.69,27900.0,14.8717,14.9095,14.8641,14.8717,27900.0
2014-11-03 15:30:00,19.7,19.79,19.68,19.79,78600.0,14.8792,14.9472,14.8641,14.9472,78600.0
2014-11-04 09:30:00,19.85,19.89,19.65,19.76,96000.0,14.9925,15.0227,14.8415,14.9246,96000.0
2014-11-04 10:00:00,19.75,19.84,19.75,19.8,38100.0,14.917,14.985,14.917,14.9548,38100.0
2014-11-04 10:30:00,19.8,19.84,19.8,19.81,19600.0,14.9548,14.985,14.9548,14.9623,19600.0
2014-11-04 11:00:00,19.8,19.82,19.75,19.78,29500.0,14.9548,14.9699,14.917,14.9397,29500.0
2014-11-04 11:30:00,19.79,19.8,19.69,19.76,26800.0,14.9472,14.9548,14.8717,14.9246,26800.0
2014-11-04 12:00:00,19.77,19.82,19.77,19.82,8600.0,14.9321,14.9699,14.9321,14.9699,8600.0
2014-11-04 12:30:00,19.82,19.86,19.8,19.83,24900.0,14.9699,15.0001,14.9548,14.9774,24900.0
2014-11-04 13:00:00,19.84,19.89,19.82,19.85,43800.0,14.985,15.0227,14.9699,14.9925,43800.0
2014-11-04 13:30:00,19.85,19.89,19.85,19.89,26500.0,14.9925,15.0227,14.9925,15.0227,26500.0
2014-11-04 14:00:00,19.89,19.89,19.85,19.87,22800.0,15.0227,15.0227,14.9925,15.0076,22800.0
2014-11-04 14:30:00,19.86,19.91,19.86,19.89,31200.0,15.0001,15.0379,15.0001,15.0227,31200.0
2014-11-04 15:00:00,19.89,19.89,19.85,19.86,38000.0,15.0227,15.0227,14.9925,15.0001,38000.0
2014-11-04 15:30:00,19.86,19.93,19.85,19.92,164700.0,15.0001,15.053,14.9925,15.0454,164700.0
2014-11-05 09:30:00,20.0,20.15,19.94,20.03,24500.0,15.1058,15.2191,15.0605,15.1285,24500.0
2014-11-05 10:00:00,20.02,20.03,19.87,19.88,21900.0,15.1209,15.1285,15.0076,15.0152,21900.0
2014-11-05 10:30:00,19.88,19.89,19.82,19.88,19500.0,15.0152,15.0227,14.9699,15.0152,19500.0
2014-11-05 11:00:00,19.88,19.95,19.88,19.95,22400.0,15.0152,15.0681,15.0152,15.0681,22400.0
2014-11-05 11:30:00,19.94,19.95,19.87,19.88,19500.0,15.0605,15.0681,15.0076,15.0152,19500.0
2014-11-05 12:00:00,19.88,19.94,19.82,19.82,10600.0,15.0152,15.0605,14.9699,14.9699,10600.0
2014-11-05 12:30:00,19.83,19.93,19.82,19.91,13000.0,14.9774,15.053,14.9699,15.0379,13000.0
2014-11-05 13:00:00,19.91,19.93,19.86,19.88,13600.0,15.0379,15.053,15.0001,15.0152,13600.0
2014-11-05 13:30:00,19.86,19.87,19.82,19.86,12800.0,15.0001,15.0076,14.9699,15.0001,12800.0
2014-11-05 14:00:00,19.85,19.87,19.83,19.83,20000.0,14.9925,15.0076,14.9774,14.9774,20000.0
2014-11-05 14:30:00,19.83,19.85,19.82,19.83,17700.0,14.9774,14.9925,14.9699,14.9774,17700.0
2014-11-05 15:00:00,19.84,19.86,19.8,19.81,20600.0,14.985,15.0001,14.9548,14.9623,20600.0
2014-11-05 15:30:00,19.8,19.94,19.8,19.89,65600.0,14.9548,15.0605,14.9548,15.0227,65600.0
2014-11-06 09:30:00,19.91,20.06,19.79,19.85,14400.0,15.0379,15.1511,14.9472,14.9925,14400.0
2014-11-06 10:00:00,19.84,19.88,19.81,19.82,7300.0,14.985,15.0152,14.9623,14.9699,7300.0
2014-11-06 10:30:00,19.81,19.87,19.79,19.79,7600.0,14.9623,15.0076,14.9472,14.9472,7600.0
2014-11-06 11:00:00,19.76,19.82,19.76,19.8,9600.0,14.9246,14.9699,14.9246,14.9548,9600.0
2014-11-06 11:30:00,19.8,19.83,19.79,19.81,10500.0,14.9548,14.9774,14.9472,14.9623,10500.0
2014-11-06 12:00:00,19.8,19.82,19.77,19.79,4900.0,14.9548,14.9699,14.9321,14.9472,4900.0
2014-11-06 12:30:00,19.79,19.87,19.78,19.87,11600.0,14.9472,15.0076,14.9397,15.0076,11600.0
2014-11-06 13:00:00,19.85,19.85,19.83,19.83,5700.0,14.9925,14.9925,14.9774,14.9774,5700.0
2014-11-06 13:30:00,19.84,19.85,19.76,19.78,9100.0,14.985,14.9925,14.9246,14.9397,9100.0
2014-11-06 14:00:00,19.79,19.8,19.75,19.79,12000.0,14.9472,14.9548,14.917,14.9472,12000.0
2014-11-06 14:30:00,19.79,19.8,19.76,19.8,10800.0,14.9472,14.9548,14.9246,14.9548,10800.0
2014-11-06 15:00:00,19.8,19.82,19.77,19.8,11700.0,14.9548,14.9699,14.9321,14.9548,11700.0
2014-11-06 15:30:00,19.8,19.83,19.74,19.78,81100.0,14.9548,14.9774,14.9095,14.9397,81100.0
2014-11-07 09:30:00,19.75,19.75,19.53,19.58,17100.0,14.917,14.917,14.7508,14.7886,17100.0
2014-11-07 10:00:00,19.58,19.62,19.56,19.62,22700.0,14.7886,14.8188,14.7735,14.8188,22700.0
2014-11-07 10:30:00,19.61,19.73,19.6,19.73,9300.0,14.8113,14.9019,14.8037,14.9019,9300.0
2014-11-07 11:00:00,19.73,19.74,19.69,19.72,9400.0,14.9019,14.9095,14.8717,14.8943,9400.0
2014-11-07 11:30:00,19.74,19.74,19.65,19.69,19300.0,14.9095,14.9095,14.8415,14.8717,19300.0
2014-11-07 12:00:00,19.69,19.78,19.68,19.74,17800.0,14.8717,14.9397,14.8641,14.9095,17800.0
2014-11-07 12:30:00,19.74,19.75,19.71,19.72,5000.0,14.9095,14.917,14.8868,14.8943,5000.0
2014-11-07 13:00:00,19.72,19.75,19.72,19.75,8300.0,14.8943,14.917,14.8943,14.917,8300.0
2014-11-07 13:30:00,19.75,19.75,19.71,19.73,8000.0,14.917,14.917,14.8868,14.9019,8000.0
2014-11-07 14:00:00,19.72,19.8,19.71,19.79,19300.0,14.8943,14.9548,14.8868,14.9472,19300.0
2014-11-07 14:30:00,19.78,19.79,19.75,19.76,10400.0,14.9397,14.9472,14.917,14.9246,10400.0
2014-11-07 15:00:00,19.77,19.78,19.71,19.72,13200.0,14.9321,14.9397,14.8868,14.8943,13200.0
2014-11-07 15:30:00,19.71,19.76,19.7,19.71,109700.0,14.8868,14.9246,14.8792,14.8868,109700.0
2014-11-10 09:30:00,19.72,19.79,19.68,19.71,11200.0,14.8943,14.9472,14.8641,14.8868,11200.0
2014-11-10 10:00:00,19.73,19.8,19.73,19.77,7100.0,14.9019,14.9548,14.9019,14.9321,7100.0
2014-11-10 10:30:00,19.77,19.9,19.76,19.9,49200.0,14.9321,15.0303,14.9246,15.0303,49200.0
2014-11-10 11:00:00,19.9,19.9,19.86,19.88,7800.0,15.0303,15.0303,15.0001,15.0152,7800.0
2014-11-10 11:30:00,19.87,19.87,19.8,19.8,6400.0,15.0076,15.0076,14.9548,14.9548,6400.0
2014-11-10 12:00:00,19.8,19.84,19.79,19.84,9300.0,14.9548,14.985,14.9472,14.985,9300.0
2014-11-10 12:30:00,19.85,19.86,19.81,19.83,26800.0,14.9925,15.0001,14.9623,14.9774,26800.0
2014-11-10 13:00:00,19.83,19.85,19.83,19.84,14700.0,14.9774,14.9925,14.9774,14.985,14700.0
2014-11-10 13:30:00,19.84,19.86,19.83,19.86,48100.0,14.985,15.0001,14.9774,15.0001,48100.0
2014-11-10 14:00:00,19.86,19.9,19.85,19.87,25600.0,15.0001,15.0303,14.9925,15.0076,25600.0
2014-11-10 14:30:00,19.88,19.92,19.86,19.92,30900.0,15.0152,15.0454,15.0001,15.0454,30900.0
2014-11-10 15:00:00,19.91,19.96,19.91,19.94,41700.0,15.0379,15.0756,15.0379,15.0605,41700.0
2014-11-10 15:30:00,19.93,19.95,19.89,19.9,179200.0,15.053,15.0681,15.0227,15.0303,179200.0
2014-11-11 09:30:00,19.9,19.9,19.72,19.79,21500.0,15.0303,15.0303,14.8943,14.9472,21500.0
2014-11-11 10:00:00,19.74,19.74,19.7,19.72,3000.0,14.9095,14.9095,14.8792,14.8943,3000.0
2014-11-11 10:30:00,19.73,19.76,19.72,19.74,5400.0,14.9019,14.9246,14.8943,14.9095,5400.0
2014-11-11 11:00:00,19.74,19.82,19.74,19.82,56900.0,14.9095,14.9699,14.9095,14.9699,56900.0
2014-11-11 11:30:00,19.82,19.83,19.81,19.83,3900.0,14.9699,14.9774,14.9623,14.9774,3900.0
2014-11-11 12:00:00,19.83,19.84,19.82,19.84,4400.0,14.9774,14.985,14.9699,14.985,4400.0
2014-11-11 12:30:00,19.83,19.85,19.81,19.82,8200.0,14.9774,14.9925,14.9623,14.9699,8200.0
2014-11-11 13:00:00,19.82,19.82,19.78,19.81,5100.0,14.9699,14.9699,14.9397,14.9623,5100.0
2014-11-11 13:30:00,19.8,19.82,19.8,19.81,7900.0,14.9548,14.9699,14.9548,14.9623,7900.0
2014-11-11 14:00:00,19.81,19.84,19.8,19.83,26600.0,14.9623,14.985,14.9548,14.9774,26600.0
2014-11-11 14:30:00,19.83,19.83,19.8,19.82,12700.0,14.9774,14.9774,14.9548,14.9699,12700.0
2014-11-11 15:00:00,19.81,19.82,19.79,19.81,18600.0,14.9623,14.9699,14.9472,14.9623,18600.0
2014-11-11 15:30:00,19.82,19.83,19.75,19.77,84600.0,14.9699,14.9774,14.917,14.9321,84600.0
2014-11-12 09:30:00,19.74,19.75,19.63,19.63,21000.0,14.9095,14.917,14.8264,14.8264,21000.0
2014-11-12 10:00:00,19.63,19.66,19.51,19.53,9100.0,14.8264,14.849,14.7357,14.7508,9100.0
2014-11-12 10:30:00,19.54,19.57,19.49,19.56,12000.0,14.7584,14.7811,14.7206,14.7735,12000.0
2014-11-12 11:00:00,19.55,19.56,19.52,19.55,6800.0,14.7659,14.7735,14.7433,14.7659,6800.0
2014-11-12 11:30:00,19.55,19.59,19.55,19.59,3400.0,14.7659,14.7962,14.7659,14.7962,3400.0
2014-11-12 12:00:00,19.58,19.59,19.56,19.57,6200.0,14.7886,14.7962,14.7735,14.7811,6200.0
2014-11-12 12:30:00,19.58,19.58,19.54,19.54,3300.0,14.7886,14.7886,14.7584,14.7584,3300.0
2014-11-12 13:00:00,19.54,19.55,19.53,19.54,4200.0,14.7584,14.7659,14.7508,14.7584,4200.0
2014-11-12 13:30:00,19.55,19.55,19.53,19.53,2200.0,14.7659,14.7659,14.7508,14.7508,2200.0
2014-11-12 14:00:00,19.53,19.55,19.51,19.55,17900.0,14.7508,14.7659,14.7357,14.7659,17900.0
2014-11-12 14:30:00,19.55,19.55,19.44,19.46,21400.0,14.7659,14.7659,14.6829,14.698,21400.0
2014-11-12 15:00:00,19.46,19.5,19.46,19.5,14800.0,14.698,14.7282,14.698,14.7282,14800.0
2014-11-12 15:30:00,19.51,19.53,19.47,19.5,64700.0,14.7357,14.7508,14.7055,14.7282,64700.0
2014-11-13 09:30:00,19.56,19.64,19.44,19.57,21700.0,14.7735,14.8339,14.6829,14.7811,21700.0
2014-11-13 10:00:00,19.55,19.59,19.44,19.54,12700.0,14.7659,14.7962,14.6829,14.7584,12700.0
2014-11-13 10:30:00,19.54,19.56,19.52,19.53,13300.0,14.7584,14.7735,14.7433,14.7508,13300.0
2014-11-13 11:00:00,19.52,19.53,19.5,19.52,5000.0,14.7433,14.7508,14.7282,14.7433,5000.0
2014-11-13 11:30:00,19.52,19.52,19.45,19.46,8600.0,14.7433,14.7433,14.6904,14.698,8600.0
2014-11-13 12:00:00,19.46,19.51,19.44,19.48,10500.0,14.698,14.7357,14.6829,14.7131,10500.0
2014-11-13 12:30:00,19.49,19.49,19.46,19.49,10900.0,14.7206,14.7206,14.698,14.7206,10900.0
2014-11-13 13:00:00,19.48,19.48,19.42,19.43,17000.0,14.7131,14.7131,14.6678,14.6753,17000.0
2014-11-13 13:30:00,19.43,19.47,19.41,19.46,11600.0,14.6753,14.7055,14.6602,14.698,11600.0
2014-11-13 14:00:00,19.46,19.47,19.45,19.47,7500.0,14.698,14.7055,14.6904,14.7055,7500.0
2014-11-13 14:30:00,19.46,19.5,19.46,19.48,9300.0,14.698,14.7282,14.698,14.7131,9300.0
2014-11-13 15:00:00,19.48,19.5,19.44,19.45,12500.0,14.7131,14.7282,14.6829,14.6904,12500.0
2014-11-13 15:30:00,19.45,19.48,19.43,19.44,52600.0,14.6904,14.7131,14.6753,14.6829,52600.0
2014-11-14 09:30:00,19.42,19.46,19.41,19.43,15200.0,14.6678,14.698,14.6602,14.6753,15200.0
2014-11-14 10:00:00,19.44,19.47,19.37,19.37,10300.0,14.6829,14.7055,14.63,14.63,10300.0
2014-11-14 10:30:00,19.38,19.47,19.36,19.44,51600.0,14.6375,14.7055,14.6224,14.6829,51600.0
2014-11-14 11:00:00,19.45,19.5,19.42,19.47,23600.0,14.6904,14.7282,14.6678,14.7055,23600.0
2014-11-14 11:30:00,19.47,19.48,19.42,19.42,9000.0,14.7055,14.7131,14.6678,14.6678,9000.0
2014-11-14 12:00:00,19.42,19.44,19.39,19.4,7300.0,14.6678,14.6829,14.6451,14.6527,7300.0
2014-11-14 12:30:00,19.4,19.41,19.38,19.38,5900.0,14.6527,14.6602,14.6375,14.6375,5900.0
2014-11-14 13:00:00,19.35,19.35,19.31,19.33,4200.0,14.6149,14.6149,14.5847,14.5998,4200.0
2014-11-14 13:30:00,19.33,19.33,19.3,19.3,5200.0,14.5998,14.5998,14.5771,14.5771,5200.0
2014-11-14 14:00:00,19.3,19.32,19.28,19.3,10200.0,14.5771,14.5922,14.562,14.5771,10200.0
2014-11-14 14:30:00,19.31,19.31,19.29,19.31,8500.0,14.5847,14.5847,14.5696,14.5847,8500.0
2014-11-14 15:00:00,19.31,19.31,19.26,19.27,6000.0,14.5847,14.5847,14.5469,14.5545,6000.0
2014-11-14 15:30:00,19.27,19.29,19.24,19.26,83800.0,14.5545,14.5696,14.5318,14.5469,83800.0
2014-11-17 09:30:00,19.34,19.43,19.22,19.36,24600.0,14.6073,14.6753,14.5167,14.6224,24600.0
2014-11-17 10:00:00,19.37,19.38,19.29,19.29,27300.0,14.63,14.6375,14.5696,14.5696,27300.0
2014-11-17 10:30:00,19.28,19.33,19.26,19.31,18300.0,14.562,14.5998,14.5469,14.5847,18300.0
2014-11-17 11:00:00,19.31,19.38,19.31,19.33,18500.0,14.5847,14.6375,14.5847,14.5998,18500.0
2014-11-17 11:30:00,19.33,19.34,19.3,19.3,6900.0,14.5998,14.6073,14.5771,14.5771,6900.0
2014-11-17 12:00:00,19.31,19.31,19.25,19.3,8200.0,14.5847,14.5847,14.5394,14.5771,8200.0
2014-11-17 12:30:00,19.31,19.33,19.29,19.3,24400.0,14.5847,14.5998,14.5696,14.5771,24400.0
2014-11-17 13:00:00,19.3,19.34,19.29,19.32,29300.0,14.5771,14.6073,14.5696,14.5922,29300.0
2014-11-17 13:30:00,19.32,19.32,19.27,19.3,13600.0,14.5922,14.5922,14.5545,14.5771,13600.0
2014-11-17 14:00:00,19.29,19.31,19.28,19.3,21500.0,14.5696,14.5847,14.562,14.5771,21500.0
2014-11-17 14:30:00,19.3,19.3,19.27,19.29,64500.0,14.5771,14.5771,14.5545,14.5696,64500.0
2014-11-17 15:00:00,19.29,19.3,19.27,19.28,35800.0,14.5696,14.5771,14.5545,14.562,35800.0
2014-11-17 15:30:00,19.27,19.28,19.18,19.18,97200.0,14.5545,14.562,14.4865,14.4865,97200.0
2014-11-18 09:30:00,19.26,19.3,19.16,19.2,98500.0,14.5469,14.5771,14.4714,14.5016,98500.0
2014-11-18 10:00:00,19.21,19.22,19.14,19.18,29000.0,14.5091,14.5167,14.4563,14.4865,29000.0
2014-11-18 10:30:00,19.19,19.24,19.16,19.24,21400.0,14.494,14.5318,14.4714,14.5318,21400.0
2014-11-18 11:00:00,19.23,19.26,19.21,19.25,100400.0,14.5243,14.5469,14.5091,14.5394,100400.0
2014-11-18 11:30:00,19.25,19.27,19.23,19.24,14300.0,14.5394,14.5545,14.5243,14.5318,14300.0
2014-11-18 12:00:00,19.24,19.24,19.17,19.19,17700.0,14.5318,14.5318,14.4789,14.494,17700.0
2014-11-18 12:30:00,19.2,19.2,19.18,19.2,43800.0,14.5016,14.5016,14.4865,14.5016,43800.0
2014-11-18 13:00:00,19.2,19.22,19.19,19.22,8500.0,14.5016,14.5167,14.494,14.5167,8500.0
2014-11-18 13:30:00,19.21,19.24,19.21,19.23,9600.0,14.5091,14.5318,14.5091,14.5243,9600.0
2014-11-18 14:00:00,19.23,19.25,19.2,19.2,106800.0,14.5243,14.5394,14.5016,14.5016,106800.0
2014-11-18 14:30:00,19.19,19.22,19.19,19.21,14000.0,14.494,14.5167,14.494,14.5091,14000.0
2014-11-18 15:00:00,19.22,19.23,19.19,19.22,25900.0,14.5167,14.5243,14.494,14.5167,25900.0
2014-11-18 15:30:00,19.21,19.28,19.18,19.18,225300.0,14.5091,14.562,14.4865,14.4865,225300.0
2014-11-19 09:30:00,19.13,19.22,19.02,19.16,21100.0,14.4487,14.5167,14.3656,14.4714,21100.0
2014-11-19 10:00:00,19.15,19.18,19.1,19.13,14400.0,14.4638,14.4865,14.4261,14.4487,14400.0
2014-11-19 10:30:00,19.13,19.13,18.94,18.94,25400.0,14.4487,14.4487,14.3052,14.3052,25400.0
2014-11-19 11:00:00,18.94,19.0,18.9,18.97,22000.0,14.3052,14.3505,14.275,14.3279,22000.0
2014-11-19 11:30:00,18.98,19.0,18.89,18.9,78300.0,14.3354,14.3505,14.2675,14.275,78300.0
2014-11-19 12:00:00,18.91,18.98,18.91,18.95,15000.0,14.2826,14.3354,14.2826,14.3128,15000.0
2014-11-19 12:30:00,18.96,19.01,18.95,19.0,30100.0,14.3203,14.3581,14.3128,14.3505,30100.0
2014-11-19 13:00:00,19.0,19.02,18.98,19.0,28100.0,14.3505,14.3656,14.3354,14.3505,28100.0
2014-11-19 13:30:00,19.0,19.09,18.99,19.07,80300.0,14.3505,14.4185,14.343,14.4034,80300.0
2014-11-19 14:00:00,19.08,19.13,19.04,19.05,31600.0,14.411,14.4487,14.3807,14.3883,31600.0
2014-11-19 14:30:00,19.07,19.1,18.98,19.1,129900.0,14.4034,14.4261,14.3354,14.4261,129900.0
2014-11-19 15:00:00,19.1,19.17,19.08,19.12,42300.0,14.4261,14.4789,14.411,14.4412,42300.0
2014-11-19 15:30:00,19.12,19.12,19.05,19.06,74400.0,14.4412,14.4412,14.3883,14.3959,74400.0
2014-11-20 09:30:00,18.95,19.08,18.95,19.03,6600.0,14.3128,14.411,14.3128,14.3732,6600.0
2014-11-20 10:00:00,19.04,19.08,19.03,19.05,8000.0,14.3807,14.411,14.3732,14.3883,8000.0
2014-11-20 10:30:00,19.07,19.17,19.04,19.15,11600.0,14.4034,14.4789,14.3807,14.4638,11600.0
2014-11-20 11:00:00,19.14,19.19,19.11,19.19,7100.0,14.4563,14.494,14.4336,14.494,7100.0
2014-11-20 11:30:00,19.2,19.2,19.15,19.15,8300.0,14.5016,14.5016,14.4638,14.4638,8300.0
2014-11-20 12:00:00,19.15,19.18,19.13,19.17,10200.0,14.4638,14.4865,14.4487,14.4789,10200.0
2014-11-20 12:30:00,19.17,19.18,19.14,19.18,8800.0,14.4789,14.4865,14.4563,14.4865,8800.0
2014-11-20 13:00:00,19.19,19.22,19.19,19.21,10000.0,14.494,14.5167,14.494,14.5091,10000.0
2014-11-20 13:30:00,19.22,19.22,19.17,19.21,10200.0,14.5167,14.5167,14.4789,14.5091,10200.0
2014-11-20 14:00:00,19.21,19.23,19.17,19.21,19500.0,14.5091,14.5243,14.4789,14.5091,19500.0
2014-11-20 14:30:00,19.22,19.25,19.21,19.23,20800.0,14.5167,14.5394,14.5091,14.5243,20800.0
2014-11-20 15:00:00,19.22,19.26,19.21,19.26,25200.0,14.5167,14.5469,14.5091,14.5469,25200.0
2014-11-20 15:30:00,19.26,19.36,19.26,19.35,112000.0,14.5469,14.6224,14.5469,14.6149,112000.0
2014-11-21 09:30:00,19.56,19.62,19.4,19.6,49900.0,14.7735,14.8188,14.6527,14.8037,49900.0
2014-11-21 10:00:00,19.59,19.6,19.47,19.56,31100.0,14.7962,14.8037,14.7055,14.7735,31100.0
2014-11-21 10:30:00,19.56,19.58,19.53,19.53,11500.0,14.7735,14.7886,14.7508,14.7508,11500.0
2014-11-21 11:00:00,19.54,19.54,19.47,19.48,14400.0,14.7584,14.7584,14.7055,14.7131,14400.0
2014-11-21 11:30:00,19.47,19.48,19.45,19.47,12900.0,14.7055,14.7131,14.6904,14.7055,12900.0
2014-11-21 12:00:00,19.46,19.47,19.42,19.46,11600.0,14.698,14.7055,14.6678,14.698,11600.0
2014-11-21 12:30:00,19.47,19.5,19.45,19.49,15900.0,14.7055,14.7282,14.6904,14.7206,15900.0
2014-11-21 13:00:00,19.47,19.47,19.43,19.44,4600.0,14.7055,14.7055,14.6753,14.6829,4600.0
2014-11-21 13:30:00,19.43,19.46,19.42,19.42,13800.0,14.6753,14.698,14.6678,14.6678,13800.0
2014-11-21 14:00:00,19.43,19.45,19.36,19.36,15700.0,14.6753,14.6904,14.6224,14.6224,15700.0
2014-11-21 14:30:00,19.35,19.41,19.35,19.4,9600.0,14.6149,14.6602,14.6149,14.6527,9600.0
2014-11-21 15:00:00,19.39,19.43,19.39,19.43,7000.0,14.6451,14.6753,14.6451,14.6753,7000.0
2014-11-21 15:30:00,19.43,19.46,19.35,19.36,85200.0,14.6753,14.698,14.6149,14.6224,85200.0
2014-11-24 09:30:00,19.41,19.51,19.37,19.51,11500.0,14.6602,14.7357,14.63,14.7357,11500.0
2014-11-24 10:00:00,19.54,19.56,19.41,19.44,15000.0,14.7584,14.7735,14.6602,14.6829,15000.0
2014-11-24 10:30:00,19.44,19.44,19.37,19.37,12900.0,14.6829,14.6829,14.63,14.63,12900.0
2014-11-24 11:00:00,19.37,19.38,19.32,19.32,11100.0,14.63,14.6375,14.5922,14.5922,11100.0
2014-11-24 11:30:00,19.32,19.37,19.29,19.3,17000.0,14.5922,14.63,14.5696,14.5771,17000.0
2014-11-24 12:00:00,19.3,19.31,19.29,19.3,14400.0,14.5771,14.5847,14.5696,14.5771,14400.0
2014-11-24 12:30:00,19.3,19.4,19.3,19.4,62000.0,14.5771,14.6527,14.5771,14.6527,62000.0
2014-11-24 13:00:00,19.4,19.48,19.4,19.47,29400.0,14.6527,14.7131,14.6527,14.7055,29400.0
2014-11-24 13:30:00,19.46,19.47,19.45,19.45,8100.0,14.698,14.7055,14.6904,14.6904,8100.0
2014-11-24 14:00:00,19.46,19.49,19.45,19.48,11300.0,14.698,14.7206,14.6904,14.7131,11300.0
2014-11-24 14:30:00,19.49,19.49,19.46,19.48,20600.0,14.7206,14.7206,14.698,14.7131,20600.0
2014-11-24 15:00:00,19.48,19.51,19.48,19.5,23900.0,14.7131,14.7357,14.7131,14.7282,23900.0
2014-11-24 15:30:00,19.5,19.53,19.49,19.52,79500.0,14.7282,14.7508,14.7206,14.7433,79500.0
2014-11-25 09:30:00,19.56,19.64,19.5,19.59,23300.0,14.7735,14.8339,14.7282,14.7962,23300.0
2014-11-25 10:00:00,19.58,19.59,19.5,19.59,20100.0,14.7886,14.7962,14.7282,14.7962,20100.0
2014-11-25 10:30:00,19.59,19.64,19.59,19.63,48200.0,14.7962,14.8339,14.7962,14.8264,48200.0
2014-11-25 11:00:00,19.62,19.65,19.62,19.62,15900.0,14.8188,14.8415,14.8188,14.8188,15900.0
2014-11-25 11:30:00,19.62,19.67,19.62,19.64,30300.0,14.8188,14.8566,14.8188,14.8339,30300.0
2014-11-25 12:00:00,19.65,19.67,19.64,19.66,12800.0,14.8415,14.8566,14.8339,14.849,12800.0
2014-11-25 12:30:00,19.66,19.76,19.66,19.74,39400.0,14.849,14.9246,14.849,14.9095,39400.0
2014-11-25 13:00:00,19.75,19.76,19.71,19.72,16800.0,14.917,14.9246,14.8868,14.8943,16800.0
2014-11-25 13:30:00,19.73,19.74,19.71,19.71,9800.0,14.9019,14.9095,14.8868,14.8868,9800.0
2014-11-25 14:00:00,19.72,19.75,19.72,19.74,16600.0,14.8943,14.917,14.8943,14.9095,16600.0
2014-11-25 14:30:00,19.74,19.76,19.74,19.76,9600.0,14.9095,14.9246,14.9095,14.9246,9600.0
2014-11-25 15:00:00,19.76,19.79,19.74,19.75,29000.0,14.9246,14.9472,14.9095,14.917,29000.0
2014-11-25 15:30:00,19.76,19.76,19.67,19.69,94100.0,14.9246,14.9246,14.8566,14.8717,94100.0
2014-11-26 09:30:00,19.74,19.9,19.74,19.83,16300.0,14.9095,15.0303,14.9095,14.9774,16300.0
2014-11-26 10:00:00,19.83,19.88,19.81,19.88,16800.0,14.9774,15.0152,14.9623,15.0152,16800.0
2014-11-26 10:30:00,19.88,19.89,19.86,19.87,12700.0,15.0152,15.0227,15.0001,15.0076,12700.0
2014-11-26 11:00:00,19.87,19.87,19.8,19.82,6600.0,15.0076,15.0076,14.9548,14.9699,6600.0
2014-11-26 11:30:00,19.83,19.83,19.8,19.83,6800.0,14.9774,14.9774,14.9548,14.9774,6800.0
2014-11-26 12:00:00,19.83,19.85,19.81,19.83,20100.0,14.9774,14.9925,14.9623,14.9774,20100.0
2014-11-26 12:30:00,19.84,19.88,19.84,19.88,5100.0,14.985,15.0152,14.985,15.0152,5100.0
2014-11-26 13:00:00,19.88,19.91,19.87,19.91,10200.0,15.0152,15.0379,15.0076,15.0379,10200.0
2014-11-26 13:30:00,19.91,19.96,19.91,19.93,10600.0,15.0379,15.0756,15.0379,15.053,10600.0
2014-11-26 14:00:00,19.92,19.93,19.92,19.92,6400.0,15.0454,15.053,15.0454,15.0454,6400.0
2014-11-26 14:30:00,19.93,19.95,19.92,19.94,11300.0,15.053,15.0681,15.0454,15.0605,11300.0
2014-11-26 15:00:00,19.94,19.99,19.94,19.98,22800.0,15.0605,15.0983,15.0605,15.0907,22800.0
2014-11-26 15:30:00,19.98,19.99,19.94,19.96,50600.0,15.0907,15.0983,15.0605,15.0756,50600.0
2014-11-28 09:30:00,20.05,20.19,19.95,20.19,27800.0,15.1436,15.2493,15.0681,15.2493,27800.0
2014-11-28 10:00:00,20.19,20.25,20.17,20.24,15200.0,15.2493,15.2946,15.2342,15.2871,15200.0
2014-11-28 10:30:00,20.23,20.25,20.09,20.1,32100.0,15.2795,15.2946,15.1738,15.1814,32100.0
2014-11-28 11:00:00,20.1,20.1,20.07,20.09,14000.0,15.1814,15.1814,15.1587,15.1738,14000.0
2014-11-28 11:30:00,20.09,20.12,20.07,20.08,17100.0,15.1738,15.1965,15.1587,15.1662,17100.0
2014-11-28 12:00:00,20.07,20.07,20.01,20.01,5600.0,15.1587,15.1587,15.1134,15.1134,5600.0
2014-11-28 12:30:00,20.02,20.02,19.85,19.85,57200.0,15.1209,15.1209,14.9925,14.9925,57200.0
2014-12-01 09:30:00,19.84,19.9,19.73,19.87,13700.0,14.985,15.0303,14.9019,15.0076,13700.0
2014-12-01 10:00:00,19.84,19.9,19.79,19.89,27400.0,14.985,15.0303,14.9472,15.0227,27400.0
2014-12-01 10:30:00,19.88,19.9,19.83,19.83,16200.0,15.0152,15.0303,14.9774,14.9774,16200.0
2014-12-01 11:00:00,19.86,19.89,19.84,19.86,14400.0,15.0001,15.0227,14.985,15.0001,14400.0
2014-12-01 11:30:00,19.86,19.89,19.83,19.83,13100.0,15.0001,15.0227,14.9774,14.9774,13100.0
2014-12-01 12:00:00,19.84,19.85,19.78,19.79,12700.0,14.985,14.9925,14.9397,14.9472,12700.0
2014-12-01 12:30:00,19.8,19.81,19.75,19.8,12900.0,14.9548,14.9623,14.917,14.9548,12900.0
2014-12-01 13:00:00,19.79,19.8,19.74,19.76,11000.0,14.9472,14.9548,14.9095,14.9246,11000.0
2014-12-01 13:30:00,19.76,19.79,19.75,19.75,9500.0,14.9246,14.9472,14.917,14.917,9500.0
2014-12-01 14:00:00,19.75,19.77,19.75,19.77,24500.0,14.917,14.9321,14.917,14.9321,24500.0
2014-12-01 14:30:00,19.76,19.78,19.75,19.77,17600.0,14.9246,14.9397,14.917,14.9321,17600.0
2014-12-01 15:00:00,19.77,19.82,19.77,19.8,19600.0,14.9321,14.9699,14.9321,14.9548,19600.0
2014-12-01 15:30:00,19.8,19.8,19.73,19.77,108200.0,14.9548,14.9548,14.9019,14.9321,108200.0
2014-12-02 09:30:00,19.81,19.91,19.6,19.87,49700.0,14.9623,15.0379,14.8037,15.0076,49700.0
2014-12-02 10:00:00,19.86,19.95,19.85,19.91,91800.0,15.0001,15.0681,14.9925,15.0379,91800.0
2014-12-02 10:30:00,19.91,19.99,19.88,19.99,25900.0,15.0379,15.0983,15.0152,15.0983,25900.0
2014-12-02 11:00:00,19.99,20.1,19.99,20.06,22900.0,15.0983,15.1814,15.0983,15.1511,22900.0
2014-12-02 11:30:00,20.06,20.06,20.0,20.04,13000.0,15.1511,15.1511,15.1058,15.136,13000.0
2014-12-02 12:00:00,20.03,20.04,20.0,20.02,35400.0,15.1285,15.136,15.1058,15.1209,35400.0
2014-12-02 12:30:00,20.02,20.02,19.98,19.98,19100.0,15.1209,15.1209,15.0907,15.0907,19100.0
2014-12-02 13:00:00,19.99,20.02,19.98,20.01,55900.0,15.0983,15.1209,15.0907,15.1134,55900.0
2014-12-02 13:30:00,20.01,20.02,19.99,20.02,9500.0,15.1134,15.1209,15.0983,15.1209,9500.0
2014-12-02 14:00:00,20.02,20.02,19.99,20.02,69900.0,15.1209,15.1209,15.0983,15.1209,69900.0
2014-12-02 14:30:00,20.02,20.02,20.01,20.02,43900.0,15.1209,15.1209,15.1134,15.1209,43900.0
2014-12-02 15:00:00,20.01,20.02,19.96,19.97,61200.0,15.1134,15.1209,15.0756,15.0832,61200.0
2014-12-02 15:30:00,19.97,19.97,19.92,19.96,119100.0,15.0832,15.0832,15.0454,15.0756,119100.0
2014-12-03 09:30:00,20.24,20.24,19.98,19.99,49500.0,15.2871,15.2871,15.0907,15.0983,49500.0
2014-12-03 10:00:00,20.0,20.04,19.91,20.0,53600.0,15.1058,15.136,15.0379,15.1058,53600.0
2014-12-03 10:30:00,20.01,20.08,20.01,20.05,45700.0,15.1134,15.1662,15.1134,15.1436,45700.0
2014-12-03 11:00:00,20.05,20.08,19.96,19.97,44100.0,15.1436,15.1662,15.0756,15.0832,44100.0
2014-12-03 11:30:00,19.96,19.97,19.93,19.94,53200.0,15.0756,15.0832,15.053,15.0605,53200.0
2014-12-03 12:00:00,19.94,19.96,19.91,19.91,22600.0,15.0605,15.0756,15.0379,15.0379,22600.0
2014-12-03 12:30:00,19.91,20.02,19.89,20.02,70700.0,15.0379,15.1209,15.0227,15.1209,70700.0
2014-12-03 13:00:00,20.02,20.05,20.01,20.04,35700.0,15.1209,15.1436,15.1134,15.136,35700.0
2014-12-03 13:30:00,20.04,20.06,20.01,20.05,29600.0,15.136,15.1511,15.1134,15.1436,29600.0
2014-12-03 14:00:00,20.06,20.12,20.04,20.04,39000.0,15.1511,15.1965,15.136,15.136,39000.0
2014-12-03 14:30:00,20.03,20.09,20.03,20.06,37600.0,15.1285,15.1738,15.1285,15.1511,37600.0
2014-12-03 15:00:00,20.06,20.09,20.04,20.08,33700.0,15.1511,15.1738,15.136,15.1662,33700.0
2014-12-03 15:30:00,20.07,20.11,20.03,20.05,107100.0,15.1587,15.1889,15.1285,15.1436,107100.0
2014-12-04 09:30:00,19.98,20.1,19.93,19.99,11000.0,15.0907,15.1814,15.053,15.0983,11000.0
2014-12-04 10:00:00,19.97,20.07,19.97,20.01,11600.0,15.0832,15.1587,15.0832,15.1134,11600.0
2014-12-04 10:30:00,20.01,20.03,19.92,20.03,12800.0,15.1134,15.1285,15.0454,15.1285,12800.0
2014-12-04 11:00:00,20.05,20.06,20.02,20.05,5900.0,15.1436,15.1511,15.1209,15.1436,5900.0
2014-12-04 11:30:00,20.05,20.09,20.04,20.08,9200.0,15.1436,15.1738,15.136,15.1662,9200.0
2014-12-04 12:00:00,20.09,20.12,20.09,20.1,7400.0,15.1738,15.1965,15.1738,15.1814,7400.0
2014-12-04 12:30:00,20.11,20.15,20.1,20.11,12200.0,15.1889,15.2191,15.1814,15.1889,12200.0
2014-12-04 13:00:00,20.1,20.12,20.08,20.08,7100.0,15.1814,15.1965,15.1662,15.1662,7100.0
2014-12-04 13:30:00,20.08,20.11,20.06,20.1,15200.0,15.1662,15.1889,15.1511,15.1814,15200.0
2014-12-04 14:00:00,20.1,20.1,20.07,20.07,18300.0,15.1814,15.1814,15.1587,15.1587,18300.0
2014-12-04 14:30:00,20.07,20.09,20.06,20.07,9400.0,15.1587,15.1738,15.1511,15.1587,9400.0
2014-12-04 15:00:00,20.07,20.08,20.04,20.05,30100.0,15.1587,15.1662,15.136,15.1436,30100.0
2014-12-04 15:30:00,20.04,20.07,19.98,20.0,79100.0,15.136,15.1587,15.0907,15.1058,79100.0
2014-12-05 09:30:00,19.89,20.01,19.84,19.91,32600.0,15.0227,15.1134,14.985,15.0379,32600.0
2014-12-05 10:00:00,19.91,19.95,19.84,19.93,9700.0,15.0379,15.0681,14.985,15.053,9700.0
2014-12-05 10:30:00,19.94,19.98,19.92,19.96,7800.0,15.0605,15.0907,15.0454,15.0756,7800.0
2014-12-05 11:00:00,19.96,20.03,19.95,20.02,112400.0,15.0756,15.1285,15.0681,15.1209,112400.0
2014-12-05 11:30:00,20.01,20.04,19.97,20.03,9400.0,15.1134,15.136,15.0832,15.1285,9400.0
2014-12-05 12:00:00,20.02,20.07,20.02,20.05,5900.0,15.1209,15.1587,15.1209,15.1436,5900.0
2014-12-05 12:30:00,20.05,20.07,20.03,20.04,5500.0,15.1436,15.1587,15.1285,15.136,5500.0
2014-12-05 13:00:00,20.04,20.04,19.99,20.01,5500.0,15.136,15.136,15.0983,15.1134,5500.0
2014-12-05 13:30:00,20.01,20.01,19.97,20.0,5800.0,15.1134,15.1134,15.0832,15.1058,5800.0
2014-12-05 14:00:00,20.0,20.03,19.99,20.03,9100.0,15.1058,15.1285,15.0983,15.1285,9100.0
2014-12-05 14:30:00,20.03,20.03,19.95,19.96,19600.0,15.1285,15.1285,15.0681,15.0756,19600.0
2014-12-05 15:00:00,19.97,20.01,19.95,20.01,34100.0,15.0832,15.1134,15.0681,15.1134,34100.0
2014-12-05 15:30:00,20.01,20.01,19.92,19.98,57400.0,15.1134,15.1134,15.0454,15.0907,57400.0
2014-12-08 09:30:00,19.94,20.22,19.94,20.14,31000.0,15.0605,15.272,15.0605,15.2116,31000.0
2014-12-08 10:00:00,20.16,20.22,20.07,20.14,19200.0,15.2267,15.272,15.1587,15.2116,19200.0
2014-12-08 10:30:00,20.15,20.29,20.15,20.22,13900.0,15.2191,15.3249,15.2191,15.272,13900.0
2014-12-08 11:00:00,20.18,20.2,20.15,20.18,18000.0,15.2418,15.2569,15.2191,15.2418,18000.0
2014-12-08 11:30:00,20.18,20.18,20.13,20.16,21100.0,15.2418,15.2418,15.204,15.2267,21100.0
2014-12-08 12:00:00,20.15,20.16,20.05,20.05,10500.0,15.2191,15.2267,15.1436,15.1436,10500.0
2014-12-08 12:30:00,20.04,20.05,19.99,19.99,17600.0,15.136,15.1436,15.0983,15.0983,17600.0
2014-12-08 13:00:00,20.0,20.03,20.0,20.03,11300.0,15.1058,15.1285,15.1058,15.1285,11300.0
2014-12-08 13:30:00,20.02,20.02,19.95,19.95,16000.0,15.1209,15.1209,15.0681,15.0681,16000.0
2014-12-08 14:00:00,19.96,19.98,19.89,19.9,20300.0,15.0756,15.0907,15.0227,15.0303,20300.0
2014-12-08 14:30:00,19.91,20.03,19.9,20.0,17400.0,15.0379,15.1285,15.0303,15.1058,17400.0
2014-12-08 15:00:00,20.01,20.05,19.96,20.04,26200.0,15.1134,15.1436,15.0756,15.136,26200.0
2014-12-08 15:30:00,20.03,20.05,19.99,20.0,54400.0,15.1285,15.1436,15.0983,15.1058,54400.0
2014-12-09 09:30:00,19.8,19.98,19.8,19.92,9200.0,14.9548,15.0907,14.9548,15.0454,9200.0
2014-12-09 10:00:00,19.95,19.96,19.88,19.88,13300.0,15.0681,15.0756,15.0152,15.0152,13300.0
2014-12-09 10:30:00,19.87,19.96,19.84,19.93,8300.0,15.0076,15.0756,14.985,15.053,8300.0
2014-12-09 11:00:00,19.94,19.97,19.88,19.97,18200.0,15.0605,15.0832,15.0152,15.0832,18200.0
2014-12-09 11:30:00,19.98,20.07,19.98,20.06,12900.0,15.0907,15.1587,15.0907,15.1511,12900.0
2014-12-09 12:00:00,20.06,20.07,19.98,20.03,22300.0,15.1511,15.1587,15.0907,15.1285,22300.0
2014-12-09 12:30:00,20.02,20.07,19.99,20.04,24000.0,15.1209,15.1587,15.0983,15.136,24000.0
2014-12-09 13:00:00,20.04,20.09,20.01,20.09,31200.0,15.136,15.1738,15.1134,15.1738,31200.0
2014-12-09 13:30:00,20.09,20.17,20.09,20.14,29000.0,15.1738,15.2342,15.1738,15.2116,29000.0
2014-12-09 14:00:00,20.13,20.14,20.1,20.14,16000.0,15.204,15.2116,15.1814,15.2116,16000.0
2014-12-09 14:30:00,20.13,20.16,20.08,20.16,23400.0,15.204,15.2267,15.1662,15.2267,23400.0
2014-12-09 15:00:00,20.16,20.2,20.13,20.14,36400.0,15.2267,15.2569,15.204,15.2116,36400.0
2014-12-09 15:30:00,20.15,20.17,20.12,20.16,98600.0,15.2191,15.2342,15.1965,15.2267,98600.0
2014-12-10 09:30:00,20.04,20.21,20.03,20.07,22100.0,15.136,15.2644,15.1285,15.1587,22100.0
2014-12-10 10:00:00,20.07,20.2,20.06,20.19,71900.0,15.1587,15.2569,15.1511,15.2493,71900.0
2014-12-10 10:30:00,20.18,20.2,20.14,20.15,11500.0,15.2418,15.2569,15.2116,15.2191,11500.0
2014-12-10 11:00:00,20.15,20.21,20.15,20.18,29800.0,15.2191,15.2644,15.2191,15.2418,29800.0
2014-12-10 11:30:00,20.17,20.2,20.14,20.18,9300.0,15.2342,15.2569,15.2116,15.2418,9300.0
2014-12-10 12:00:00,20.19,20.2,20.15,20.18,10300.0,15.2493,15.2569,15.2191,15.2418,10300.0
2014-12-10 12:30:00,20.18,20.21,20.16,20.19,13200.0,15.2418,15.2644,15.2267,15.2493,13200.0
2014-12-10 13:00:00,20.2,20.22,20.16,20.18,40300.0,15.2569,15.272,15.2267,15.2418,40300.0
2014-12-10 13:30:00,20.18,20.2,20.17,20.17,27400.0,15.2418,15.2569,15.2342,15.2342,27400.0
2014-12-10 14:00:00,20.18,20.19,20.16,20.18,27700.0,15.2418,15.2493,15.2267,15.2418,27700.0
2014-12-10 14:30:00,20.17,20.19,20.12,20.13,37500.0,15.2342,15.2493,15.1965,15.204,37500.0
2014-12-10 15:00:00,20.13,20.19,20.09,20.18,31500.0,15.204,15.2493,15.1738,15.2418,31500.0
2014-12-10 15:30:00,20.19,20.19,20.09,20.12,77500.0,15.2493,15.2493,15.1738,15.1965,77500.0
2014-12-11 09:30:00,20.23,20.26,20.14,20.14,17900.0,15.2795,15.3022,15.2116,15.2116,17900.0
2014-12-11 10:00:00,20.18,20.26,20.18,20.22,16900.0,15.2418,15.3022,15.2418,15.272,16900.0
2014-12-11 10:30:00,20.23,20.3,20.22,20.23,16000.0,15.2795,15.3324,15.272,15.2795,16000.0
2014-12-11 11:00:00,20.22,20.24,20.2,20.21,8800.0,15.272,15.2871,15.2569,15.2644,8800.0
2014-12-11 11:30:00,20.21,20.25,20.2,20.23,12300.0,15.2644,15.2946,15.2569,15.2795,12300.0
2014-12-11 12:00:00,20.22,20.25,20.21,20.23,6700.0,15.272,15.2946,15.2644,15.2795,6700.0
2014-12-11 12:30:00,20.23,20.24,20.2,20.22,10500.0,15.2795,15.2871,15.2569,15.272,10500.0
2014-12-11 13:00:00,20.21,20.21,20.16,20.18,7100.0,15.2644,15.2644,15.2267,15.2418,7100.0
2014-12-11 13:30:00,20.18,20.2,20.15,20.16,14400.0,15.2418,15.2569,15.2191,15.2267,14400.0
2014-12-11 14:00:00,20.15,20.15,20.12,20.13,9200.0,15.2191,15.2191,15.1965,15.204,9200.0
2014-12-11 14:30:00,20.13,20.14,20.11,20.14,37900.0,15.204,15.2116,15.1889,15.2116,37900.0
2014-12-11 15:00:00,20.14,20.2,20.13,20.2,28800.0,15.2116,15.2569,15.204,15.2569,28800.0
2014-12-11 15:30:00,20.2,20.22,20.1,20.16,44400.0,15.2569,15.272,15.1814,15.2267,44400.0
2014-12-12 09:30:00,19.91,20.17,19.89,20.16,44400.0,15.0379,15.2342,15.0227,15.2267,44400.0
2014-12-12 10:00:00,20.15,20.15,20.04,20.05,22600.0,15.2191,15.2191,15.136,15.1436,22600.0
2014-12-12 10:30:00,20.06,20.07,19.96,19.96,15800.0,15.1511,15.1587,15.0756,15.0756,15800.0
2014-12-12 11:00:00,19.96,19.96,19.89,19.9,22300.0,15.0756,15.0756,15.0227,15.0303,22300.0
2014-12-12 11:30:00,19.9,19.95,19.87,19.88,28700.0,15.0303,15.0681,15.0076,15.0152,28700.0
2014-12-12 12:00:00,19.88,19.94,19.87,19.94,14000.0,15.0152,15.0605,15.0076,15.0605,14000.0
2014-12-12 12:30:00,19.95,19.95,19.89,19.9,17700.0,15.0681,15.0681,15.0227,15.0303,17700.0
2014-12-12 13:00:00,19.89,19.99,19.88,19.99,14500.0,15.0227,15.0983,15.0152,15.0983,14500.0
2014-12-12 13:30:00,19.98,19.99,19.93,19.93,16500.0,15.0907,15.0983,15.053,15.053,16500.0
2014-12-12 14:00:00,19.93,19.93,19.8,19.81,28100.0,15.053,15.053,14.9548,14.9623,28100.0
2014-12-12 14:30:00,19.79,19.81,19.76,19.79,26800.0,14.9472,14.9623,14.9246,14.9472,26800.0
2014-12-12 15:00:00,19.79,19.81,19.73,19.77,31500.0,14.9472,14.9623,14.9019,14.9321,31500.0
2014-12-12 15:30:00,19.76,19.76,19.64,19.7,176300.0,14.9246,14.9246,14.8339,14.8792,176300.0
2014-12-15 09:30:00,19.75,19.8,19.66,19.71,21600.0,14.917,14.9548,14.849,14.8868,21600.0
2014-12-15 10:00:00,19.7,19.73,19.67,19.72,22700.0,14.8792,14.9019,14.8566,14.8943,22700.0
2014-12-15 10:30:00,19.73,19.74,19.57,19.68,36900.0,14.9019,14.9095,14.7811,14.8641,36900.0
2014-12-15 11:00:00,19.68,19.7,19.6,19.61,29000.0,14.8641,14.8792,14.8037,14.8113,29000.0
2014-12-15 11:30:00,19.61,19.67,19.53,19.6,65500.0,14.8113,14.8566,14.7508,14.8037,65500.0
2014-12-15 12:00:00,19.62,19.65,19.6,19.64,29800.0,14.8188,14.8415,14.8037,14.8339,29800.0
2014-12-15 12:30:00,19.64,19.68,19.61,19.68,30100.0,14.8339,14.8641,14.8113,14.8641,30100.0
2014-12-15 13:00:00,19.68,19.68,19.5,19.5,24000.0,14.8641,14.8641,14.7282,14.7282,24000.0
2014-12-15 13:30:00,19.49,19.51,19.46,19.47,19800.0,14.7206,14.7357,14.698,14.7055,19800.0
2014-12-15 14:00:00,19.47,19.51,19.45,19.51,16300.0,14.7055,14.7357,14.6904,14.7357,16300.0
2014-12-15 14:30:00,19.5,19.55,19.44,19.45,26600.0,14.7282,14.7659,14.6829,14.6904,26600.0
2014-12-15 15:00:00,19.45,19.55,19.45,19.5,24800.0,14.6904,14.7659,14.6904,14.7282,24800.0
2014-12-15 15:30:00,19.49,19.52,19.43,19.47,67000.0,14.7206,14.7433,14.6753,14.7055,67000.0
2014-12-16 09:30:00,19.45,19.47,19.34,19.35,14900.0,14.6904,14.7055,14.6073,14.6149,14900.0
2014-12-16 10:00:00,19.34,19.43,19.3,19.4,14200.0,14.6073,14.6753,14.5771,14.6527,14200.0
2014-12-16 10:30:00,19.4,19.56,19.35,19.53,12800.0,14.6527,14.7735,14.6149,14.7508,12800.0
2014-12-16 11:00:00,19.53,19.7,19.47,19.67,17600.0,14.7508,14.8792,14.7055,14.8566,17600.0
2014-12-16 11:30:00,19.69,19.76,19.68,19.74,15800.0,14.8717,14.9246,14.8641,14.9095,15800.0
2014-12-16 12:00:00,19.75,19.79,19.74,19.76,17400.0,14.917,14.9472,14.9095,14.9246,17400.0
2014-12-16 12:30:00,19.77,19.78,19.72,19.76,13700.0,14.9321,14.9397,14.8943,14.9246,13700.0
2014-12-16 13:00:00,19.75,19.76,19.7,19.72,12000.0,14.917,14.9246,14.8792,14.8943,12000.0
2014-12-16 13:30:00,19.71,19.78,19.7,19.75,17000.0,14.8868,14.9397,14.8792,14.917,17000.0
2014-12-16 14:00:00,19.75,19.79,19.73,19.79,19100.0,14.917,14.9472,14.9019,14.9472,19100.0
2014-12-16 14:30:00,19.79,19.81,19.75,19.78,20900.0,14.9472,14.9623,14.917,14.9397,20900.0
2014-12-16 15:00:00,19.77,19.82,19.76,19.78,30100.0,14.9321,14.9699,14.9246,14.9397,30100.0
2014-12-16 15:30:00,19.78,19.79,19.67,19.7,161500.0,14.9397,14.9472,14.8566,14.8792,161500.0
2014-12-17 09:30:00,19.76,19.89,19.72,19.84,19300.0,14.9246,15.0227,14.8943,14.985,19300.0
2014-12-17 10:00:00,19.83,19.83,19.74,19.74,15100.0,14.9774,14.9774,14.9095,14.9095,15100.0
2014-12-17 10:30:00,19.75,19.82,19.71,19.78,43100.0,14.917,14.9699,14.8868,14.9397,43100.0
2014-12-17 11:00:00,19.79,19.79,19.73,19.77,27000.0,14.9472,14.9472,14.9019,14.9321,27000.0
2014-12-17 11:30:00,19.77,19.93,19.75,19.92,23900.0,14.9321,15.053,14.917,15.0454,23900.0
2014-12-17 12:00:00,19.93,20.06,19.9,20.02,595700.0,15.053,15.1511,15.0303,15.1209,595700.0
2014-12-17 12:30:00,20.0,20.09,19.99,20.07,44300.0,15.1058,15.1738,15.0983,15.1587,44300.0
2014-12-17 13:00:00,20.06,20.15,20.0,20.15,451800.0,15.1511,15.2191,15.1058,15.2191,451800.0
2014-12-17 13:30:00,20.14,20.16,20.07,20.07,45800.0,15.2116,15.2267,15.1587,15.1587,45800.0
2014-12-17 14:00:00,20.07,20.21,20.02,20.1,137500.0,15.1587,15.2644,15.1209,15.1814,137500.0
2014-12-17 14:30:00,20.1,20.11,20.01,20.05,48000.0,15.1814,15.1889,15.1134,15.1436,48000.0
2014-12-17 15:00:00,20.03,20.2,19.99,20.2,21800.0,15.1285,15.2569,15.0983,15.2569,21800.0
2014-12-17 15:30:00,20.2,20.37,20.19,20.36,129000.0,15.2569,15.3853,15.2493,15.3777,129000.0
2014-12-18 09:30:00,20.52,20.55,20.38,20.46,21400.0,15.4986,15.5212,15.3928,15.4533,21400.0
2014-12-18 10:00:00,20.47,20.47,20.35,20.39,20400.0,15.4608,15.4608,15.3702,15.4004,20400.0
2014-12-18 10:30:00,20.4,20.47,20.38,20.38,29000.0,15.4079,15.4608,15.3928,15.3928,29000.0
2014-12-18 11:00:00,20.4,20.45,20.38,20.41,14200.0,15.4079,15.4457,15.3928,15.4155,14200.0
2014-12-18 11:30:00,20.41,20.45,20.33,20.41,18100.0,15.4155,15.4457,15.3551,15.4155,18100.0
2014-12-18 12:00:00,20.41,20.46,20.4,20.45,23200.0,15.4155,15.4533,15.4079,15.4457,23200.0
2014-12-18 12:30:00,20.46,20.5,20.44,20.48,14700.0,15.4533,15.4835,15.4382,15.4684,14700.0
2014-12-18 13:00:00,20.49,20.51,20.45,20.5,24900.0,15.4759,15.491,15.4457,15.4835,24900.0
2014-12-18 13:30:00,20.5,20.51,20.44,20.48,22800.0,15.4835,15.491,15.4382,15.4684,22800.0
2014-12-18 14:00:00,20.48,20.5,20.45,20.45,16200.0,15.4684,15.4835,15.4457,15.4457,16200.0
2014-12-18 14:30:00,20.45,20.51,20.43,20.5,32800.0,15.4457,15.491,15.4306,15.4835,32800.0
2014-12-18 15:00:00,20.5,20.55,20.47,20.53,40400.0,15.4835,15.5212,15.4608,15.5061,40400.0
2014-12-18 15:30:00,20.53,20.59,20.5,20.58,135700.0,15.5061,15.5514,15.4835,15.5439,135700.0
2014-12-19 09:30:00,20.58,20.65,20.56,20.65,167800.0,15.5439,15.5968,15.5288,15.5968,167800.0
2014-12-19 10:00:00,20.65,20.72,20.63,20.69,118900.0,15.5968,15.6496,15.5817,15.627,118900.0
2014-12-19 10:30:00,20.69,20.72,20.66,20.71,27800.0,15.627,15.6496,15.6043,15.6421,27800.0
2014-12-19 11:00:00,20.71,20.75,20.68,20.72,28300.0,15.6421,15.6723,15.6194,15.6496,28300.0
2014-12-19 11:30:00,20.71,20.71,20.66,20.68,138100.0,15.6421,15.6421,15.6043,15.6194,138100.0
2014-12-19 12:00:00,20.67,20.68,20.52,20.53,44400.0,15.6119,15.6194,15.4986,15.5061,44400.0
2014-12-19 12:30:00,20.52,20.53,20.5,20.53,32500.0,15.4986,15.5061,15.4835,15.5061,32500.0
2014-12-19 13:00:00,20.53,20.59,20.53,20.59,11900.0,15.5061,15.5514,15.5061,15.5514,11900.0
2014-12-19 13:30:00,20.59,20.6,20.56,20.57,11500.0,15.5514,15.559,15.5288,15.5363,11500.0
2014-12-19 14:00:00,20.55,20.57,20.54,20.55,21300.0,15.5212,15.5363,15.5137,15.5212,21300.0
2014-12-19 14:30:00,20.56,20.63,20.55,20.61,18800.0,15.5288,15.5817,15.5212,15.5666,18800.0
2014-12-19 15:00:00,20.62,20.64,20.59,20.63,40400.0,15.5741,15.5892,15.5514,15.5817,40400.0
2014-12-19 15:30:00,20.64,20.67,20.43,20.5,280300.0,15.5892,15.6119,15.4306,15.4835,280300.0
2014-12-22 09:30:00,20.51,20.72,20.51,20.64,33000.0,15.491,15.6496,15.491,15.5892,33000.0
2014-12-22 10:00:00,20.63,20.64,20.61,20.62,5800.0,15.5817,15.5892,15.5666,15.5741,5800.0
2014-12-22 10:30:00,20.62,20.63,20.53,20.55,6600.0,15.5741,15.5817,15.5061,15.5212,6600.0
2014-12-22 11:00:00,20.55,20.57,20.51,20.57,9900.0,15.5212,15.5363,15.491,15.5363,9900.0
2014-12-22 11:30:00,20.57,20.57,20.53,20.53,9100.0,15.5363,15.5363,15.5061,15.5061,9100.0
2014-12-22 12:00:00,20.54,20.61,20.54,20.6,28800.0,15.5137,15.5666,15.5137,15.559,28800.0
2014-12-22 12:30:00,20.6,20.66,20.59,20.66,10400.0,15.559,15.6043,15.5514,15.6043,10400.0
2014-12-22 13:00:00,20.65,20.66,20.62,20.66,12500.0,15.5968,15.6043,15.5741,15.6043,12500.0
2014-12-22 13:30:00,20.65,20.66,20.62,20.64,12800.0,15.5968,15.6043,15.5741,15.5892,12800.0
2014-12-22 14:00:00,20.65,20.67,20.63,20.66,18100.0,15.5968,15.6119,15.5817,15.6043,18100.0
2014-12-22 14:30:00,20.67,20.72,20.66,20.71,7400.0,15.6119,15.6496,15.6043,15.6421,7400.0
2014-12-22 15:00:00,20.72,20.79,20.72,20.79,15100.0,15.6496,15.7025,15.6496,15.7025,15100.0
2014-12-22 15:30:00,20.79,20.89,20.78,20.89,67800.0,15.7025,15.778,15.695,15.778,67800.0
2014-12-23 09:30:00,20.95,21.1,20.8,21.07,10600.0,15.8234,15.9366,15.7101,15.914,10600.0
2014-12-23 10:00:00,21.07,21.09,20.99,21.02,19300.0,15.914,15.9291,15.8536,15.8762,19300.0
2014-12-23 10:30:00,21.02,21.04,20.97,21.02,22300.0,15.8762,15.8913,15.8385,15.8762,22300.0
2014-12-23 11:00:00,21.01,21.08,21.0,21.04,36700.0,15.8687,15.9215,15.8611,15.8913,36700.0
2014-12-23 11:30:00,21.05,21.07,21.0,21.06,19500.0,15.8989,15.914,15.8611,15.9064,19500.0
2014-12-23 12:00:00,21.06,21.07,21.03,21.04,8500.0,15.9064,15.914,15.8838,15.8913,8500.0
2014-12-23 12:30:00,21.05,21.08,21.05,21.06,6000.0,15.8989,15.9215,15.8989,15.9064,6000.0
2014-12-23 13:00:00,21.06,21.06,21.02,21.02,19400.0,15.9064,15.9064,15.8762,15.8762,19400.0
2014-12-23 13:30:00,21.03,21.03,20.99,20.99,11200.0,15.8838,15.8838,15.8536,15.8536,11200.0
2014-12-23 14:00:00,20.98,20.99,20.96,20.97,4600.0,15.846,15.8536,15.8309,15.8385,4600.0
2014-12-23 14:30:00,20.97,20.98,20.93,20.93,10100.0,15.8385,15.846,15.8082,15.8082,10100.0
2014-12-23 15:00:00,20.94,20.95,20.9,20.94,16700.0,15.8158,15.8234,15.7856,15.8158,16700.0
2014-12-23 15:30:00,20.94,21.04,20.93,21.03,74400.0,15.8158,15.8913,15.8082,15.8838,74400.0
2014-12-24 09:30:00,21.06,21.14,21.05,21.08,10600.0,15.9064,15.9669,15.8989,15.9215,10600.0
2014-12-24 10:00:00,21.09,21.09,21.01,21.09,8200.0,15.9291,15.9291,15.8687,15.9291,8200.0
2014-12-24 10:30:00,21.1,21.1,21.01,21.01,16100.0,15.9366,15.9366,15.8687,15.8687,16100.0
2014-12-24 11:00:00,21.0,21.0,20.92,20.98,16500.0,15.8611,15.8611,15.8007,15.846,16500.0
2014-12-24 11:30:00,20.98,21.03,20.96,21.02,14900.0,15.846,15.8838,15.8309,15.8762,14900.0
2014-12-24 12:00:00,21.02,21.06,21.0,21.03,18600.0,15.8762,15.9064,15.8611,15.8838,18600.0
2014-12-24 12:30:00,21.03,21.05,20.98,20.98,33600.0,15.8838,15.8989,15.846,15.846,33600.0
2014-12-26 09:30:00,21.08,21.16,21.01,21.08,24000.0,15.9215,15.982,15.8687,15.9215,24000.0
2014-12-26 10:00:00,21.08,21.1,21.01,21.03,9700.0,15.9215,15.9366,15.8687,15.8838,9700.0
2014-12-26 10:30:00,21.05,21.05,20.99,21.05,12800.0,15.8989,15.8989,15.8536,15.8989,12800.0
2014-12-26 11:00:00,21.05,21.06,20.99,21.01,9200.0,15.8989,15.9064,15.8536,15.8687,9200.0
2014-12-26 11:30:00,21.02,21.03,21.0,21.03,9900.0,15.8762,15.8838,15.8611,15.8838,9900.0
2014-12-26 12:00:00,21.04,21.09,21.02,21.08,9900.0,15.8913,15.9291,15.8762,15.9215,9900.0
2014-12-26 12:30:00,21.07,21.07,21.04,21.04,6500.0,15.914,15.914,15.8913,15.8913,6500.0
2014-12-26 13:00:00,21.05,21.05,21.04,21.04,3600.0,15.8989,15.8989,15.8913,15.8913,3600.0
2014-12-26 13:30:00,21.04,21.05,21.02,21.02,7800.0,15.8913,15.8989,15.8762,15.8762,7800.0
2014-12-26 14:00:00,21.03,21.06,21.02,21.06,8000.0,15.8838,15.9064,15.8762,15.9064,8000.0
2014-12-26 14:30:00,21.05,21.09,21.04,21.07,10500.0,15.8989,15.9291,15.8913,15.914,10500.0
2014-12-26 15:00:00,21.08,21.08,21.06,21.06,9900.0,15.9215,15.9215,15.9064,15.9064,9900.0
2014-12-26 15:30:00,21.05,21.07,21.02,21.06,26800.0,15.8989,15.914,15.8762,15.9064,26800.0
2014-12-29 09:30:00,21.0,21.17,20.99,21.16,19200.0,15.9379,16.067,15.9304,16.0594,19200.0
2014-12-29 10:00:00,21.16,21.19,21.14,21.19,11000.0,16.0594,16.0822,16.0442,16.0822,11000.0
2014-12-29 10:30:00,21.2,21.23,21.19,21.21,9500.0,16.0897,16.1125,16.0822,16.0973,9500.0
2014-12-29 11:00:00,21.2,21.21,21.16,21.17,18600.0,16.0897,16.0973,16.0594,16.067,18600.0
2014-12-29 11:30:00,21.17,21.19,21.16,21.16,9800.0,16.067,16.0822,16.0594,16.0594,9800.0
2014-12-29 12:00:00,21.16,21.19,21.16,21.18,5600.0,16.0594,16.0822,16.0594,16.0746,5600.0
2014-12-29 12:30:00,21.17,21.19,21.16,21.18,15600.0,16.067,16.0822,16.0594,16.0746,15600.0
2014-12-29 13:00:00,21.17,21.18,21.15,21.18,5500.0,16.067,16.0746,16.0518,16.0746,5500.0
2014-12-29 13:30:00,21.17,21.18,21.11,21.11,21300.0,16.067,16.0746,16.0214,16.0214,21300.0
2014-12-29 14:00:00,21.1,21.11,21.09,21.1,8500.0,16.0138,16.0214,16.0063,16.0138,8500.0
2014-12-29 14:30:00,21.09,21.1,21.0,21.01,27700.0,16.0063,16.0138,15.9379,15.9455,27700.0
2014-12-29 15:00:00,21.01,21.02,21.0,21.0,15100.0,15.9455,15.9531,15.9379,15.9379,15100.0
2014-12-29 15:30:00,21.01,21.17,21.0,21.15,121000.0,15.9455,16.067,15.9379,16.0518,121000.0
2014-12-30 09:30:00,21.08,21.25,21.01,21.04,17600.0,15.9987,16.1277,15.9455,15.9683,17600.0
2014-12-30 10:00:00,21.06,21.13,21.05,21.1,20000.0,15.9835,16.0366,15.9759,16.0138,20000.0
2014-12-30 10:30:00,21.1,21.12,21.08,21.09,16800.0,16.0138,16.029,15.9987,16.0063,16800.0
2014-12-30 11:00:00,21.09,21.13,21.07,21.09,33000.0,16.0063,16.0366,15.9911,16.0063,33000.0
2014-12-30 11:30:00,21.09,21.13,21.09,21.13,9200.0,16.0063,16.0366,16.0063,16.0366,9200.0
2014-12-30 12:00:00,21.13,21.16,21.11,21.12,14900.0,16.0366,16.0594,16.0214,16.029,14900.0
2014-12-30 12:30:00,21.12,21.12,21.07,21.07,10000.0,16.029,16.029,15.9911,15.9911,10000.0
2014-12-30 13:00:00,21.08,21.08,20.96,20.97,11400.0,15.9987,15.9987,15.9076,15.9152,11400.0
2014-12-30 13:30:00,20.97,20.98,20.92,20.92,8200.0,15.9152,15.9228,15.8772,15.8772,8200.0
2014-12-30 14:00:00,20.92,20.92,20.9,20.91,3900.0,15.8772,15.8772,15.8621,15.8696,3900.0
2014-12-30 14:30:00,20.91,21.01,20.91,20.97,11900.0,15.8696,15.9455,15.8696,15.9152,11900.0
2014-12-30 15:00:00,20.97,21.02,20.97,21.0,14000.0,15.9152,15.9531,15.9152,15.9379,14000.0
2014-12-30 15:30:00,21.0,21.0,20.87,20.94,104100.0,15.9379,15.9379,15.8393,15.8924,104100.0
2014-12-31 09:30:00,21.03,21.21,20.97,21.11,9200.0,15.9607,16.0973,15.9152,16.0214,9200.0
2014-12-31 10:00:00,21.14,21.14,21.06,21.06,6900.0,16.0442,16.0442,15.9835,15.9835,6900.0
2014-12-31 10:30:00,21.06,21.2,21.06,21.19,16400.0,15.9835,16.0897,15.9835,16.0822,16400.0
2014-12-31 11:00:00,21.19,21.2,21.15,21.16,5900.0,16.0822,16.0897,16.0518,16.0594,5900.0
2014-12-31 11:30:00,21.15,21.16,21.14,21.15,2800.0,16.0518,16.0594,16.0442,16.0518,2800.0
2014-12-31 12:00:00,21.15,21.18,21.12,21.15,23300.0,16.0518,16.0746,16.029,16.0518,23300.0
2014-12-31 12:30:00,21.16,21.2,21.14,21.18,21800.0,16.0594,16.0897,16.0442,16.0746,21800.0
2014-12-31 13:00:00,21.17,21.17,21.0,21.01,35000.0,16.067,16.067,15.9379,15.9455,35000.0
2014-12-31 13:30:00,21.01,21.01,20.93,20.93,12200.0,15.9455,15.9455,15.8848,15.8848,12200.0
2014-12-31 14:00:00,20.93,20.95,20.87,20.89,11100.0,15.8848,15.9,15.8393,15.8545,11100.0
2014-12-31 14:30:00,20.89,20.92,20.86,20.86,27900.0,15.8545,15.8772,15.8317,15.8317,27900.0
2014-12-31 15:00:00,20.85,20.85,20.79,20.8,12100.0,15.8241,15.8241,15.7786,15.7862,12100.0
2014-12-31 15:30:00,20.79,20.79,20.54,20.57,131000.0,15.7786,15.7786,15.5888,15.6116,131000.0
2015-01-02 09:30:00,20.71,20.76,20.59,20.68,24400.0,15.7179,15.7558,15.6268,15.6951,24400.0
2015-01-02 10:00:00,20.68,20.84,20.68,20.83,9300.0,15.6951,15.8165,15.6951,15.8089,9300.0
2015-01-02 10:30:00,20.83,20.83,20.62,20.66,24800.0,15.8089,15.8089,15.6495,15.6799,24800.0
2015-01-02 11:00:00,20.67,20.67,20.59,20.59,24000.0,15.6875,15.6875,15.6268,15.6268,24000.0
2015-01-02 11:30:00,20.59,20.66,20.58,20.62,21800.0,15.6268,15.6799,15.6192,15.6495,21800.0
2015-01-02 12:00:00,20.61,20.65,20.6,20.65,18500.0,15.642,15.6723,15.6344,15.6723,18500.0
2015-01-02 12:30:00,20.65,20.71,20.65,20.69,15600.0,15.6723,15.7179,15.6723,15.7027,15600.0
2015-01-02 13:00:00,20.69,20.75,20.65,20.66,33200.0,15.7027,15.7482,15.6723,15.6799,33200.0
2015-01-02 13:30:00,20.66,20.74,20.64,20.72,21800.0,15.6799,15.7406,15.6647,15.7254,21800.0
2015-01-02 14:00:00,20.71,20.74,20.69,20.72,8100.0,15.7179,15.7406,15.7027,15.7254,8100.0
2015-01-02 14:30:00,20.72,20.76,20.71,20.75,9800.0,15.7254,15.7558,15.7179,15.7482,9800.0
2015-01-02 15:00:00,20.76,20.79,20.72,20.79,12800.0,15.7558,15.7786,15.7254,15.7786,12800.0
2015-01-02 15:30:00,20.79,20.83,20.77,20.79,52400.0,15.7786,15.8089,15.7634,15.7786,52400.0
2015-01-05 09:30:00,20.68,20.77,20.54,20.71,11700.0,15.6951,15.7634,15.5888,15.7179,11700.0
2015-01-05 10:00:00,20.71,20.86,20.69,20.86,12200.0,15.7179,15.8317,15.7027,15.8317,12200.0
2015-01-05 10:30:00,20.84,20.95,20.8,20.92,12700.0,15.8165,15.9,15.7862,15.8772,12700.0
2015-01-05 11:00:00,20.92,20.99,20.89,20.9,22600.0,15.8772,15.9304,15.8545,15.8621,22600.0
2015-01-05 11:30:00,20.9,20.97,20.9,20.96,13800.0,15.8621,15.9152,15.8621,15.9076,13800.0
2015-01-05 12:00:00,20.96,20.97,20.86,20.87,28500.0,15.9076,15.9152,15.8317,15.8393,28500.0
2015-01-05 12:30:00,20.87,20.88,20.81,20.83,14500.0,15.8393,15.8469,15.7937,15.8089,14500.0
2015-01-05 13:00:00,20.83,20.89,20.81,20.85,12600.0,15.8089,15.8545,15.7937,15.8241,12600.0
2015-01-05 13:30:00,20.86,20.86,20.78,20.85,10500.0,15.8317,15.8317,15.771,15.8241,10500.0
2015-01-05 14:00:00,20.85,20.85,20.77,20.82,15600.0,15.8241,15.8241,15.7634,15.8013,15600.0
2015-01-05 14:30:00,20.81,20.89,20.8,20.86,14800.0,15.7937,15.8545,15.7862,15.8317,14800.0
2015-01-05 15:00:00,20.85,20.87,20.83,20.83,8200.0,15.8241,15.8393,15.8089,15.8089,8200.0
2015-01-05 15:30:00,20.83,20.92,20.82,20.86,65800.0,15.8089,15.8772,15.8013,15.8317,65800.0
2015-01-06 09:30:00,20.79,20.92,20.63,20.86,30700.0,15.7786,15.8772,15.6571,15.8317,30700.0
2015-01-06 10:00:00,20.89,20.93,20.8,20.85,39400.0,15.8545,15.8848,15.7862,15.8241,39400.0
2015-01-06 10:30:00,20.84,20.85,20.79,20.8,57400.0,15.8165,15.8241,15.7786,15.7862,57400.0
2015-01-06 11:00:00,20.8,20.95,20.78,20.92,55700.0,15.7862,15.9,15.771,15.8772,55700.0
2015-01-06 11:30:00,20.92,20.98,20.88,20.9,50100.0,15.8772,15.9228,15.8469,15.8621,50100.0
2015-01-06 12:00:00,20.9,20.94,20.88,20.9,77300.0,15.8621,15.8924,15.8469,15.8621,77300.0
2015-01-06 12:30:00,20.89,20.97,20.89,20.96,37100.0,15.8545,15.9152,15.8545,15.9076,37100.0
2015-01-06 13:00:00,20.95,20.96,20.9,20.94,31000.0,15.9,15.9076,15.8621,15.8924,31000.0
2015-01-06 13:30:00,20.93,20.98,20.89,20.97,27600.0,15.8848,15.9228,15.8545,15.9152,27600.0
2015-01-06 14:00:00,20.96,20.96,20.91,20.93,45000.0,15.9076,15.9076,15.8696,15.8848,45000.0
2015-01-06 14:30:00,20.93,20.95,20.91,20.94,42000.0,15.8848,15.9,15.8696,15.8924,42000.0
2015-01-06 15:00:00,20.94,21.01,20.93,21.0,38400.0,15.8924,15.9455,15.8848,15.9379,38400.0
2015-01-06 15:30:00,20.99,21.05,20.93,21.05,189100.0,15.9304,15.9759,15.8848,15.9759,189100.0
2015-01-07 09:30:00,21.12,21.24,20.94,21.24,33600.0,16.029,16.1201,15.8924,16.1201,33600.0
2015-01-07 10:00:00,21.23,21.23,21.12,21.18,21700.0,16.1125,16.1125,16.029,16.0746,21700.0
2015-01-07 10:30:00,21.18,21.31,21.17,21.29,37100.0,16.0746,16.1732,16.067,16.158,37100.0
2015-01-07 11:00:00,21.29,21.34,21.24,21.29,36400.0,16.158,16.196,16.1201,16.158,36400.0
2015-01-07 11:30:00,21.31,21.42,21.29,21.41,15000.0,16.1732,16.2567,16.158,16.2491,15000.0
2015-01-07 12:00:00,21.41,21.53,21.38,21.53,29700.0,16.2491,16.3402,16.2264,16.3402,29700.0
2015-01-07 12:30:00,21.53,21.58,21.49,21.56,20900.0,16.3402,16.3781,16.3098,16.363,20900.0
2015-01-07 13:00:00,21.56,21.56,21.52,21.54,18400.0,16.363,16.363,16.3326,16.3478,18400.0
2015-01-07 13:30:00,21.55,21.59,21.53,21.58,25300.0,16.3554,16.3857,16.3402,16.3781,25300.0
2015-01-07 14:00:00,21.58,21.6,21.54,21.57,29200.0,16.3781,16.3933,16.3478,16.3706,29200.0
2015-01-07 14:30:00,21.56,21.66,21.56,21.61,50800.0,16.363,16.4389,16.363,16.4009,50800.0
2015-01-07 15:00:00,21.62,21.67,21.6,21.62,79400.0,16.4085,16.4464,16.3933,16.4085,79400.0
2015-01-07 15:30:00,21.63,21.74,21.58,21.73,125800.0,16.4161,16.4996,16.3781,16.492,125800.0
2015-01-08 09:30:00,21.75,21.89,21.66,21.7,21700.0,16.5072,16.6134,16.4389,16.4692,21700.0
2015-01-08 10:00:00,21.72,21.74,21.61,21.68,29200.0,16.4844,16.4996,16.4009,16.454,29200.0
2015-01-08 10:30:00,21.7,21.72,21.65,21.71,45300.0,16.4692,16.4844,16.4313,16.4768,45300.0
2015-01-08 11:00:00,21.72,21.8,21.69,21.76,75500.0,16.4844,16.5451,16.4616,16.5148,75500.0
2015-01-08 11:30:00,21.76,21.86,21.74,21.82,51700.0,16.5148,16.5906,16.4996,16.5603,51700.0
2015-01-08 12:00:00,21.82,21.85,21.8,21.82,53300.0,16.5603,16.5831,16.5451,16.5603,53300.0
2015-01-08 12:30:00,21.83,21.88,21.8,21.84,33500.0,16.5679,16.6058,16.5451,16.5755,33500.0
2015-01-08 13:00:00,21.84,21.84,21.77,21.8,32000.0,16.5755,16.5755,16.5223,16.5451,32000.0
2015-01-08 13:30:00,21.79,21.9,21.79,21.87,29000.0,16.5375,16.621,16.5375,16.5982,29000.0
2015-01-08 14:00:00,21.86,21.95,21.85,21.92,23400.0,16.5906,16.659,16.5831,16.6362,23400.0
2015-01-08 14:30:00,21.92,21.96,21.92,21.93,29400.0,16.6362,16.6665,16.6362,16.6438,29400.0
2015-01-08 15:00:00,21.94,21.94,21.85,21.87,36600.0,16.6514,16.6514,16.5831,16.5982,36600.0
2015-01-08 15:30:00,21.86,21.87,21.79,21.82,117900.0,16.5906,16.5982,16.5375,16.5603,117900.0
2015-01-09 09:30:00,21.83,21.88,21.69,21.79,12000.0,16.5679,16.6058,16.4616,16.5375,12000.0
2015-01-09 10:00:00,21.72,21.82,21.72,21.74,11300.0,16.4844,16.5603,16.4844,16.4996,11300.0
2015-01-09 10:30:00,21.76,21.78,21.68,21.71,8400.0,16.5148,16.5299,16.454,16.4768,8400.0
2015-01-09 11:00:00,21.7,21.7,21.62,21.65,12600.0,16.4692,16.4692,16.4085,16.4313,12600.0
2015-01-09 11:30:00,21.66,21.78,21.65,21.78,14000.0,16.4389,16.5299,16.4313,16.5299,14000.0
2015-01-09 12:00:00,21.78,21.85,21.74,21.85,82100.0,16.5299,16.5831,16.4996,16.5831,82100.0
2015-01-09 12:30:00,21.85,21.98,21.84,21.91,24700.0,16.5831,16.6817,16.5755,16.6286,24700.0
2015-01-09 13:00:00,21.91,21.99,21.91,21.98,16000.0,16.6286,16.6893,16.6286,16.6817,16000.0
2015-01-09 13:30:00,21.97,21.98,21.85,21.87,21800.0,16.6741,16.6817,16.5831,16.5982,21800.0
2015-01-09 14:00:00,21.85,21.93,21.85,21.92,16700.0,16.5831,16.6438,16.5831,16.6362,16700.0
2015-01-09 14:30:00,21.92,21.95,21.9,21.91,22700.0,16.6362,16.659,16.621,16.6286,22700.0
2015-01-09 15:00:00,21.9,21.91,21.85,21.86,18000.0,16.621,16.6286,16.5831,16.5906,18000.0
2015-01-09 15:30:00,21.86,21.88,21.8,21.84,72800.0,16.5906,16.6058,16.5451,16.5755,72800.0
2015-01-12 09:30:00,21.81,21.92,21.71,21.86,18300.0,16.5527,16.6362,16.4768,16.5906,18300.0
2015-01-12 10:00:00,21.86,21.86,21.71,21.8,7800.0,16.5906,16.5906,16.4768,16.5451,7800.0
2015-01-12 10:30:00,21.81,21.86,21.8,21.86,6000.0,16.5527,16.5906,16.5451,16.5906,6000.0
2015-01-12 11:00:00,21.87,21.91,21.85,21.9,8400.0,16.5982,16.6286,16.5831,16.621,8400.0
2015-01-12 11:30:00,21.9,21.92,21.84,21.86,4600.0,16.621,16.6362,16.5755,16.5906,4600.0
2015-01-12 12:00:00,21.85,21.85,21.76,21.77,6800.0,16.5831,16.5831,16.5148,16.5223,6800.0
2015-01-12 12:30:00,21.78,21.82,21.75,21.81,15000.0,16.5299,16.5603,16.5072,16.5527,15000.0
2015-01-12 13:00:00,21.8,21.82,21.77,21.78,10800.0,16.5451,16.5603,16.5223,16.5299,10800.0
2015-01-12 13:30:00,21.78,21.82,21.75,21.8,21900.0,16.5299,16.5603,16.5072,16.5451,21900.0
2015-01-12 14:00:00,21.81,21.82,21.79,21.8,13600.0,16.5527,16.5603,16.5375,16.5451,13600.0
2015-01-12 14:30:00,21.8,21.91,21.8,21.91,36800.0,16.5451,16.6286,16.5451,16.6286,36800.0
2015-01-12 15:00:00,21.93,21.98,21.91,21.94,31000.0,16.6438,16.6817,16.6286,16.6514,31000.0
2015-01-12 15:30:00,21.94,22.07,21.89,22.04,155200.0,16.6514,16.75,16.6134,16.7273,155200.0
2015-01-13 09:30:00,22.23,22.23,21.88,22.11,43100.0,16.8715,16.8715,16.6058,16.7804,43100.0
2015-01-13 10:00:00,22.1,22.2,22.04,22.06,19200.0,16.7728,16.8487,16.7273,16.7424,19200.0
2015-01-13 10:30:00,22.03,22.07,21.98,22.0,20900.0,16.7197,16.75,16.6817,16.6969,20900.0
2015-01-13 11:00:00,22.01,22.01,21.93,21.94,96500.0,16.7045,16.7045,16.6438,16.6514,96500.0
2015-01-13 11:30:00,21.95,21.96,21.91,21.92,31400.0,16.659,16.6665,16.6286,16.6362,31400.0
2015-01-13 12:00:00,21.92,21.95,21.85,21.88,9200.0,16.6362,16.659,16.5831,16.6058,9200.0
2015-01-13 12:30:00,21.88,21.95,21.86,21.91,19500.0,16.6058,16.659,16.5906,16.6286,19500.0
2015-01-13 13:00:00,21.92,21.96,21.9,21.91,26200.0,16.6362,16.6665,16.621,16.6286,26200.0
2015-01-13 13:30:00,21.9,21.91,21.78,21.8,35700.0,16.621,16.6286,16.5299,16.5451,35700.0
2015-01-13 14:00:00,21.8,21.85,21.71,21.85,41300.0,16.5451,16.5831,16.4768,16.5831,41300.0
2015-01-13 14:30:00,21.85,21.91,21.83,21.83,47600.0,16.5831,16.6286,16.5679,16.5679,47600.0
2015-01-13 15:00:00,21.84,21.84,21.75,21.76,18200.0,16.5755,16.5755,16.5072,16.5148,18200.0
2015-01-13 15:30:00,21.76,21.93,21.76,21.89,259300.0,16.5148,16.6438,16.5148,16.6134,259300.0
2015-01-14 09:30:00,21.66,21.96,21.66,21.95,29400.0,16.4389,16.6665,16.4389,16.659,29400.0
2015-01-14 10:00:00,21.95,22.03,21.95,22.0,21500.0,16.659,16.7197,16.659,16.6969,21500.0
2015-01-14 10:30:00,22.0,22.01,21.91,21.95,32500.0,16.6969,16.7045,16.6286,16.659,32500.0
2015-01-14 11:00:00,21.95,22.0,21.94,21.97,33700.0,16.659,16.6969,16.6514,16.6741,33700.0
2015-01-14 11:30:00,21.97,21.98,21.91,21.94,58400.0,16.6741,16.6817,16.6286,16.6514,58400.0
2015-01-14 12:00:00,21.94,21.94,21.89,21.9,14600.0,16.6514,16.6514,16.6134,16.621,14600.0
2015-01-14 12:30:00,21.9,21.93,21.88,21.89,37300.0,16.621,16.6438,16.6058,16.6134,37300.0
2015-01-14 13:00:00,21.89,21.92,21.86,21.89,41600.0,16.6134,16.6362,16.5906,16.6134,41600.0
2015-01-14 13:30:00,21.89,21.92,21.87,21.91,29400.0,16.6134,16.6362,16.5982,16.6286,29400.0
2015-01-14 14:00:00,21.91,21.92,21.87,21.9,46200.0,16.6286,16.6362,16.5982,16.621,46200.0
2015-01-14 14:30:00,21.9,21.94,21.87,21.94,47200.0,16.621,16.6514,16.5982,16.6514,47200.0
2015-01-14 15:00:00,21.94,21.96,21.87,21.95,123000.0,16.6514,16.6665,16.5982,16.659,123000.0
2015-01-14 15:30:00,21.95,22.15,21.95,21.99,211800.0,16.659,16.8107,16.659,16.6893,211800.0
2015-01-15 09:30:00,22.06,22.2,21.92,22.1,20900.0,16.7424,16.8487,16.6362,16.7728,20900.0
2015-01-15 10:00:00,22.09,22.09,21.86,21.89,86000.0,16.7652,16.7652,16.5906,16.6134,86000.0
2015-01-15 10:30:00,21.89,21.9,21.83,21.83,52200.0,16.6134,16.621,16.5679,16.5679,52200.0
2015-01-15 11:00:00,21.84,21.95,21.83,21.87,163500.0,16.5755,16.659,16.5679,16.5982,163500.0
2015-01-15 11:30:00,21.86,21.91,21.83,21.9,22300.0,16.5906,16.6286,16.5679,16.621,22300.0
2015-01-15 12:00:00,21.9,21.9,21.83,21.84,44800.0,16.621,16.621,16.5679,16.5755,44800.0
2015-01-15 12:30:00,21.83,21.83,21.63,21.69,39900.0,16.5679,16.5679,16.4161,16.4616,39900.0
2015-01-15 13:00:00,21.69,21.74,21.61,21.62,31100.0,16.4616,16.4996,16.4009,16.4085,31100.0
2015-01-15 13:30:00,21.63,21.66,21.57,21.6,33900.0,16.4161,16.4389,16.3706,16.3933,33900.0
2015-01-15 14:00:00,21.6,21.66,21.6,21.62,34200.0,16.3933,16.4389,16.3933,16.4085,34200.0
2015-01-15 14:30:00,21.61,21.7,21.61,21.68,29900.0,16.4009,16.4692,16.4009,16.454,29900.0
2015-01-15 15:00:00,21.7,21.7,21.65,21.7,18800.0,16.4692,16.4692,16.4313,16.4692,18800.0
2015-01-15 15:30:00,21.69,21.77,21.67,21.67,167600.0,16.4616,16.5223,16.4464,16.4464,167600.0
2015-01-16 09:30:00,21.56,21.76,21.56,21.73,47900.0,16.363,16.5148,16.363,16.492,47900.0
2015-01-16 10:00:00,21.74,21.79,21.7,21.76,36000.0,16.4996,16.5375,16.4692,16.5148,36000.0
2015-01-16 10:30:00,21.76,21.77,21.72,21.75,32700.0,16.5148,16.5223,16.4844,16.5072,32700.0
2015-01-16 11:00:00,21.75,21.75,21.67,21.67,15100.0,16.5072,16.5072,16.4464,16.4464,15100.0
2015-01-16 11:30:00,21.68,21.79,21.68,21.73,47000.0,16.454,16.5375,16.454,16.492,47000.0
2015-01-16 12:00:00,21.74,21.74,21.71,21.73,26000.0,16.4996,16.4996,16.4768,16.492,26000.0
2015-01-16 12:30:00,21.73,21.76,21.71,21.71,54900.0,16.492,16.5148,16.4768,16.4768,54900.0
2015-01-16 13:00:00,21.72,21.73,21.69,21.72,10800.0,16.4844,16.492,16.4616,16.4844,10800.0
2015-01-16 13:30:00,21.73,21.75,21.72,21.72,14400.0,16.492,16.5072,16.4844,16.4844,14400.0
2015-01-16 14:00:00,21.73,21.79,21.73,21.79,6800.0,16.492,16.5375,16.492,16.5375,6800.0
2015-01-16 14:30:00,21.78,21.78,21.75,21.77,10400.0,16.5299,16.5299,16.5072,16.5223,10400.0
2015-01-16 15:00:00,21.77,21.78,21.75,21.77,27900.0,16.5223,16.5299,16.5072,16.5223,27900.0
2015-01-16 15:30:00,21.76,21.86,21.76,21.79,301200.0,16.5148,16.5906,16.5148,16.5375,301200.0
2015-01-20 09:30:00,21.86,22.01,21.82,21.93,25800.0,16.5906,16.7045,16.5603,16.6438,25800.0
2015-01-20 10:00:00,21.91,21.92,21.8,21.8,16200.0,16.6286,16.6362,16.5451,16.5451,16200.0
2015-01-20 10:30:00,21.8,21.8,21.7,21.75,42800.0,16.5451,16.5451,16.4692,16.5072,42800.0
2015-01-20 11:00:00,21.75,21.76,21.69,21.71,19200.0,16.5072,16.5148,16.4616,16.4768,19200.0
2015-01-20 11:30:00,21.71,21.71,21.64,21.67,7000.0,16.4768,16.4768,16.4237,16.4464,7000.0
2015-01-20 12:00:00,21.68,21.72,21.66,21.66,25400.0,16.454,16.4844,16.4389,16.4389,25400.0
2015-01-20 12:30:00,21.66,21.66,21.6,21.61,8800.0,16.4389,16.4389,16.3933,16.4009,8800.0
2015-01-20 13:00:00,21.61,21.68,21.59,21.67,13000.0,16.4009,16.454,16.3857,16.4464,13000.0
2015-01-20 13:30:00,21.68,21.7,21.58,21.59,21500.0,16.454,16.4692,16.3781,16.3857,21500.0
2015-01-20 14:00:00,21.58,21.61,21.53,21.53,33100.0,16.3781,16.4009,16.3402,16.3402,33100.0
2015-01-20 14:30:00,21.52,21.57,21.49,21.49,68300.0,16.3326,16.3706,16.3098,16.3098,68300.0
2015-01-20 15:00:00,21.5,21.61,21.47,21.6,41800.0,16.3174,16.4009,16.2947,16.3933,41800.0
2015-01-20 15:30:00,21.6,21.61,21.46,21.52,138500.0,16.3933,16.4009,16.2871,16.3326,138500.0
2015-01-21 09:30:00,21.44,21.6,21.39,21.55,25200.0,16.2719,16.3933,16.2339,16.3554,25200.0
2015-01-21 10:00:00,21.58,21.58,21.5,21.51,50100.0,16.3781,16.3781,16.3174,16.325,50100.0
2015-01-21 10:30:00,21.52,21.59,21.49,21.55,53700.0,16.3326,16.3857,16.3098,16.3554,53700.0
2015-01-21 11:00:00,21.55,21.56,21.53,21.55,19700.0,16.3554,16.363,16.3402,16.3554,19700.0
2015-01-21 11:30:00,21.55,21.57,21.54,21.55,16100.0,16.3554,16.3706,16.3478,16.3554,16100.0
2015-01-21 12:00:00,21.55,21.58,21.52,21.55,18100.0,16.3554,16.3781,16.3326,16.3554,18100.0
2015-01-21 12:30:00,21.55,21.56,21.49,21.54,18900.0,16.3554,16.363,16.3098,16.3478,18900.0
2015-01-21 13:00:00,21.53,21.56,21.51,21.51,28000.0,16.3402,16.363,16.325,16.325,28000.0
2015-01-21 13:30:00,21.51,21.54,21.49,21.54,37400.0,16.325,16.3478,16.3098,16.3478,37400.0
2015-01-21 14:00:00,21.53,21.54,21.49,21.49,30700.0,16.3402,16.3478,16.3098,16.3098,30700.0
2015-01-21 14:30:00,21.49,21.51,21.47,21.5,45700.0,16.3098,16.325,16.2947,16.3174,45700.0
2015-01-21 15:00:00,21.49,21.5,21.43,21.47,28400.0,16.3098,16.3174,16.2643,16.2947,28400.0
2015-01-21 15:30:00,21.46,21.62,21.46,21.56,200900.0,16.2871,16.4085,16.2871,16.363,200900.0
2015-01-22 09:30:00,21.72,21.79,21.57,21.65,30700.0,16.4844,16.5375,16.3706,16.4313,30700.0
2015-01-22 10:00:00,21.66,21.71,21.59,21.7,38900.0,16.4389,16.4768,16.3857,16.4692,38900.0
2015-01-22 10:30:00,21.7,21.72,21.68,21.7,114300.0,16.4692,16.4844,16.454,16.4692,114300.0
2015-01-22 11:00:00,21.7,21.71,21.69,21.69,27300.0,16.4692,16.4768,16.4616,16.4616,27300.0
2015-01-22 11:30:00,21.7,21.76,21.68,21.76,58200.0,16.4692,16.5148,16.454,16.5148,58200.0
2015-01-22 12:00:00,21.78,21.83,21.74,21.81,693800.0,16.5299,16.5679,16.4996,16.5527,693800.0
2015-01-22 12:30:00,21.82,21.9,21.79,21.89,23500.0,16.5603,16.621,16.5375,16.6134,23500.0
2015-01-22 13:00:00,21.89,21.97,21.89,21.96,41500.0,16.6134,16.6741,16.6134,16.6665,41500.0
2015-01-22 13:30:00,21.96,22.04,21.96,22.03,14600.0,16.6665,16.7273,16.6665,16.7197,14600.0
2015-01-22 14:00:00,22.04,22.1,21.99,21.99,56100.0,16.7273,16.7728,16.6893,16.6893,56100.0
2015-01-22 14:30:00,22.0,22.04,21.99,22.03,69400.0,16.6969,16.7273,16.6893,16.7197,69400.0
2015-01-22 15:00:00,22.02,22.07,22.0,22.04,107300.0,16.7121,16.75,16.6969,16.7273,107300.0
2015-01-22 15:30:00,22.03,22.04,21.91,21.93,445900.0,16.7197,16.7273,16.6286,16.6438,445900.0
2015-01-23 09:30:00,22.03,22.03,21.88,21.91,49400.0,16.7197,16.7197,16.6058,16.6286,49400.0
2015-01-23 10:00:00,21.91,21.96,21.88,21.89,78900.0,16.6286,16.6665,16.6058,16.6134,78900.0
2015-01-23 10:30:00,21.9,21.96,21.87,21.9,35800.0,16.621,16.6665,16.5982,16.621,35800.0
2015-01-23 11:00:00,21.9,21.93,21.86,21.92,29800.0,16.621,16.6438,16.5906,16.6362,29800.0
2015-01-23 11:30:00,21.93,21.94,21.89,21.91,43900.0,16.6438,16.6514,16.6134,16.6286,43900.0
2015-01-23 12:00:00,21.92,22.03,21.92,21.98,31800.0,16.6362,16.7197,16.6362,16.6817,31800.0
2015-01-23 12:30:00,21.98,22.02,21.95,21.96,41100.0,16.6817,16.7121,16.659,16.6665,41100.0
2015-01-23 13:00:00,21.97,22.03,21.96,22.0,32200.0,16.6741,16.7197,16.6665,16.6969,32200.0
2015-01-23 13:30:00,22.0,22.01,21.92,21.92,28400.0,16.6969,16.7045,16.6362,16.6362,28400.0
2015-01-23 14:00:00,21.92,21.92,21.88,21.9,40800.0,16.6362,16.6362,16.6058,16.621,40800.0
2015-01-23 14:30:00,21.89,21.95,21.89,21.94,17600.0,16.6134,16.659,16.6134,16.6514,17600.0
2015-01-23 15:00:00,21.93,22.01,21.91,22.0,47300.0,16.6438,16.7045,16.6286,16.6969,47300.0
2015-01-23 15:30:00,22.0,22.11,21.99,22.01,297200.0,16.6969,16.7804,16.6893,16.7045,297200.0
2015-01-26 09:30:00,22.02,22.04,21.79,21.92,44900.0,16.7121,16.7273,16.5375,16.6362,44900.0
2015-01-26 10:00:00,21.92,22.02,21.88,21.96,69200.0,16.6362,16.7121,16.6058,16.6665,69200.0
2015-01-26 10:30:00,21.96,21.99,21.94,21.95,48500.0,16.6665,16.6893,16.6514,16.659,48500.0
2015-01-26 11:00:00,21.96,22.0,21.94,21.94,16100.0,16.6665,16.6969,16.6514,16.6514,16100.0
2015-01-26 11:30:00,21.95,21.95,21.9,21.91,70400.0,16.659,16.659,16.621,16.6286,70400.0
2015-01-26 12:00:00,21.9,21.98,21.88,21.98,48400.0,16.621,16.6817,16.6058,16.6817,48400.0
2015-01-26 12:30:00,21.98,22.0,21.94,21.95,25800.0,16.6817,16.6969,16.6514,16.659,25800.0
2015-01-26 13:00:00,21.94,21.99,21.92,21.95,14400.0,16.6514,16.6893,16.6362,16.659,14400.0
2015-01-26 13:30:00,21.96,21.96,21.94,21.96,26600.0,16.6665,16.6665,16.6514,16.6665,26600.0
2015-01-26 14:00:00,21.95,21.97,21.92,21.93,35300.0,16.659,16.6741,16.6362,16.6438,35300.0
2015-01-26 14:30:00,21.93,21.99,21.92,21.97,50400.0,16.6438,16.6893,16.6362,16.6741,50400.0
2015-01-26 15:00:00,21.96,22.01,21.96,22.01,82800.0,16.6665,16.7045,16.6665,16.7045,82800.0
2015-01-26 15:30:00,22.01,22.07,22.0,22.03,109300.0,16.7045,16.75,16.6969,16.7197,109300.0
2015-01-27 09:30:00,21.87,22.22,21.87,22.17,42100.0,16.5982,16.8639,16.5982,16.8259,42100.0
2015-01-27 10:00:00,22.19,22.23,22.14,22.19,83900.0,16.8411,16.8715,16.8032,16.8411,83900.0
2015-01-27 10:30:00,22.18,22.26,22.15,22.26,24400.0,16.8335,16.8942,16.8107,16.8942,24400.0
2015-01-27 11:00:00,22.26,22.33,22.18,22.33,287600.0,16.8942,16.9474,16.8335,16.9474,287600.0
2015-01-27 11:30:00,22.32,22.45,22.32,22.45,20900.0,16.9398,17.0384,16.9398,17.0384,20900.0
2015-01-27 12:00:00,22.44,22.55,22.44,22.51,28600.0,17.0308,17.1143,17.0308,17.084,28600.0
2015-01-27 12:30:00,22.51,22.54,22.44,22.46,25400.0,17.084,17.1067,17.0308,17.046,25400.0
2015-01-27 13:00:00,22.47,22.5,22.46,22.47,10200.0,17.0536,17.0764,17.046,17.0536,10200.0
2015-01-27 13:30:00,22.48,22.49,22.4,22.43,18500.0,17.0612,17.0688,17.0005,17.0232,18500.0
2015-01-27 14:00:00,22.42,22.42,22.38,22.39,25500.0,17.0157,17.0157,16.9853,16.9929,25500.0
2015-01-27 14:30:00,22.4,22.42,22.38,22.4,17100.0,17.0005,17.0157,16.9853,17.0005,17100.0
2015-01-27 15:00:00,22.39,22.42,22.37,22.38,34200.0,16.9929,17.0157,16.9777,16.9853,34200.0
2015-01-27 15:30:00,22.38,22.4,22.31,22.32,118200.0,16.9853,17.0005,16.9322,16.9398,118200.0
2015-01-28 09:30:00,22.47,22.57,22.37,22.47,19900.0,17.0536,17.1295,16.9777,17.0536,19900.0
2015-01-28 10:00:00,22.48,22.51,22.43,22.47,20200.0,17.0612,17.084,17.0232,17.0536,20200.0
2015-01-28 10:30:00,22.47,22.48,22.22,22.26,24900.0,17.0536,17.0612,16.8639,16.8942,24900.0
2015-01-28 11:00:00,22.27,22.34,22.25,22.34,19800.0,16.9018,16.9549,16.8866,16.9549,19800.0
2015-01-28 11:30:00,22.34,22.39,22.3,22.31,16200.0,16.9549,16.9929,16.9246,16.9322,16200.0
2015-01-28 12:00:00,22.31,22.38,22.27,22.37,17100.0,16.9322,16.9853,16.9018,16.9777,17100.0
2015-01-28 12:30:00,22.36,22.41,22.34,22.41,11600.0,16.9701,17.0081,16.9549,17.0081,11600.0
2015-01-28 13:00:00,22.42,22.43,22.37,22.41,13400.0,17.0157,17.0232,16.9777,17.0081,13400.0
2015-01-28 13:30:00,22.4,22.42,22.36,22.36,32700.0,17.0005,17.0157,16.9701,16.9701,32700.0
2015-01-28 14:00:00,22.36,22.43,22.33,22.42,35000.0,16.9701,17.0232,16.9474,17.0157,35000.0
2015-01-28 14:30:00,22.43,22.59,22.41,22.58,48900.0,17.0232,17.1447,17.0081,17.1371,48900.0
2015-01-28 15:00:00,22.58,22.6,22.38,22.4,34100.0,17.1371,17.1523,16.9853,17.0005,34100.0
2015-01-28 15:30:00,22.4,22.42,22.24,22.25,93800.0,17.0005,17.0157,16.879,16.8866,93800.0
2015-01-29 09:30:00,22.36,22.52,22.22,22.39,55300.0,16.9701,17.0916,16.8639,16.9929,55300.0
2015-01-29 10:00:00,22.41,22.43,22.27,22.32,27900.0,17.0081,17.0232,16.9018,16.9398,27900.0
2015-01-29 10:30:00,22.3,22.41,22.27,22.32,50400.0,16.9246,17.0081,16.9018,16.9398,50400.0
2015-01-29 11:00:00,22.31,22.32,22.23,22.25,22500.0,16.9322,16.9398,16.8715,16.8866,22500.0
2015-01-29 11:30:00,22.25,22.31,22.16,22.16,16800.0,16.8866,16.9322,16.8183,16.8183,16800.0
2015-01-29 12:00:00,22.15,22.19,22.13,22.18,11000.0,16.8107,16.8411,16.7956,16.8335,11000.0
2015-01-29 12:30:00,22.19,22.24,22.19,22.23,9900.0,16.8411,16.879,16.8411,16.8715,9900.0
2015-01-29 13:00:00,22.23,22.26,22.22,22.24,10800.0,16.8715,16.8942,16.8639,16.879,10800.0
2015-01-29 13:30:00,22.24,22.46,22.24,22.45,15000.0,16.879,17.046,16.879,17.0384,15000.0
2015-01-29 14:00:00,22.45,22.48,22.41,22.42,18800.0,17.0384,17.0612,17.0081,17.0157,18800.0
2015-01-29 14:30:00,22.42,22.46,22.42,22.46,14800.0,17.0157,17.046,17.0157,17.046,14800.0
2015-01-29 15:00:00,22.45,22.5,22.45,22.5,20000.0,17.0384,17.0764,17.0384,17.0764,20000.0
2015-01-29 15:30:00,22.49,22.5,22.44,22.47,74300.0,17.0688,17.0764,17.0308,17.0536,74300.0
2015-01-30 09:30:00,22.36,22.46,22.17,22.27,20200.0,16.9701,17.046,16.8259,16.9018,20200.0
2015-01-30 10:00:00,22.24,22.26,22.15,22.18,10800.0,16.879,16.8942,16.8107,16.8335,10800.0
2015-01-30 10:30:00,22.16,22.16,22.01,22.05,15300.0,16.8183,16.8183,16.7045,16.7348,15300.0
2015-01-30 11:00:00,22.05,22.06,21.94,22.0,15200.0,16.7348,16.7424,16.6514,16.6969,15200.0
2015-01-30 11:30:00,22.01,22.03,21.96,22.03,8200.0,16.7045,16.7197,16.6665,16.7197,8200.0
2015-01-30 12:00:00,22.04,22.14,22.02,22.13,15600.0,16.7273,16.8032,16.7121,16.7956,15600.0
2015-01-30 12:30:00,22.14,22.18,22.13,22.16,11600.0,16.8032,16.8335,16.7956,16.8183,11600.0
2015-01-30 13:00:00,22.15,22.15,22.01,22.03,23300.0,16.8107,16.8107,16.7045,16.7197,23300.0
2015-01-30 13:30:00,22.04,22.08,22.01,22.05,15400.0,16.7273,16.7576,16.7045,16.7348,15400.0
2015-01-30 14:00:00,22.05,22.05,21.99,22.03,11700.0,16.7348,16.7348,16.6893,16.7197,11700.0
2015-01-30 14:30:00,22.05,22.06,21.85,21.87,14800.0,16.7348,16.7424,16.5831,16.5982,14800.0
2015-01-30 15:00:00,21.88,21.93,21.84,21.92,146700.0,16.6058,16.6438,16.5755,16.6362,146700.0
2015-01-30 15:30:00,21.92,21.93,21.73,21.73,160200.0,16.6362,16.6438,16.492,16.492,160200.0
2015-02-02 09:30:00,21.76,21.83,21.38,21.39,27600.0,16.5148,16.5679,16.2264,16.2339,27600.0
2015-02-02 10:00:00,21.35,21.48,21.29,21.35,16500.0,16.2036,16.3022,16.158,16.2036,16500.0
2015-02-02 10:30:00,21.35,21.51,21.33,21.37,27000.0,16.2036,16.325,16.1884,16.2188,27000.0
2015-02-02 11:00:00,21.39,21.6,21.34,21.57,25200.0,16.2339,16.3933,16.196,16.3706,25200.0
2015-02-02 11:30:00,21.58,21.63,21.51,21.53,35300.0,16.3781,16.4161,16.325,16.3402,35300.0
2015-02-02 12:00:00,21.52,21.53,21.4,21.43,34800.0,16.3326,16.3402,16.2415,16.2643,34800.0
2015-02-02 12:30:00,21.43,21.48,21.35,21.42,19900.0,16.2643,16.3022,16.2036,16.2567,19900.0
2015-02-02 13:00:00,21.4,21.42,21.35,21.37,23400.0,16.2415,16.2567,16.2036,16.2188,23400.0
2015-02-02 13:30:00,21.38,21.4,21.26,21.27,20900.0,16.2264,16.2415,16.1353,16.1429,20900.0
2015-02-02 14:00:00,21.27,21.41,21.27,21.4,19000.0,16.1429,16.2491,16.1429,16.2415,19000.0
2015-02-02 14:30:00,21.4,21.42,21.35,21.4,19700.0,16.2415,16.2567,16.2036,16.2415,19700.0
2015-02-02 15:00:00,21.39,21.46,21.37,21.46,140800.0,16.2339,16.2871,16.2188,16.2871,140800.0
2015-02-02 15:30:00,21.46,21.66,21.46,21.65,68000.0,16.2871,16.4389,16.2871,16.4313,68000.0
2015-02-03 09:30:00,21.72,21.84,21.57,21.75,68800.0,16.4844,16.5755,16.3706,16.5072,68800.0
2015-02-03 10:00:00,21.75,21.85,21.69,21.85,47000.0,16.5072,16.5831,16.4616,16.5831,47000.0
2015-02-03 10:30:00,21.86,21.88,21.78,21.78,45900.0,16.5906,16.6058,16.5299,16.5299,45900.0
2015-02-03 11:00:00,21.78,21.84,21.74,21.74,55100.0,16.5299,16.5755,16.4996,16.4996,55100.0
2015-02-03 11:30:00,21.73,21.8,21.72,21.76,32100.0,16.492,16.5451,16.4844,16.5148,32100.0
2015-02-03 12:00:00,21.76,21.81,21.72,21.8,25000.0,16.5148,16.5527,16.4844,16.5451,25000.0
2015-02-03 12:30:00,21.81,21.85,21.78,21.83,33000.0,16.5527,16.5831,16.5299,16.5679,33000.0
2015-02-03 13:00:00,21.82,21.92,21.82,21.9,32500.0,16.5603,16.6362,16.5603,16.621,32500.0
2015-02-03 13:30:00,21.91,21.92,21.83,21.84,57000.0,16.6286,16.6362,16.5679,16.5755,57000.0
2015-02-03 14:00:00,21.84,21.88,21.84,21.84,36800.0,16.5755,16.6058,16.5755,16.5755,36800.0
2015-02-03 14:30:00,21.85,21.85,21.79,21.84,39400.0,16.5831,16.5831,16.5375,16.5755,39400.0
2015-02-03 15:00:00,21.85,21.93,21.85,21.93,85300.0,16.5831,16.6438,16.5831,16.6438,85300.0
2015-02-03 15:30:00,21.94,22.12,21.94,22.05,166900.0,16.6514,16.788,16.6514,16.7348,166900.0
2015-02-04 09:30:00,21.99,22.01,21.72,21.87,61200.0,16.6893,16.7045,16.4844,16.5982,61200.0
2015-02-04 10:00:00,21.87,22.15,21.87,22.13,21000.0,16.5982,16.8107,16.5982,16.7956,21000.0
2015-02-04 10:30:00,22.12,22.13,22.07,22.07,17900.0,16.788,16.7956,16.75,16.75,17900.0
2015-02-04 11:00:00,22.08,22.16,22.07,22.16,41800.0,16.7576,16.8183,16.75,16.8183,41800.0
2015-02-04 11:30:00,22.16,22.17,22.07,22.08,31300.0,16.8183,16.8259,16.75,16.7576,31300.0
2015-02-04 12:00:00,22.08,22.09,22.03,22.06,15900.0,16.7576,16.7652,16.7197,16.7424,15900.0
2015-02-04 12:30:00,22.05,22.08,21.97,21.97,11300.0,16.7348,16.7576,16.6741,16.6741,11300.0
2015-02-04 13:00:00,21.97,22.02,21.92,22.0,28400.0,16.6741,16.7121,16.6362,16.6969,28400.0
2015-02-04 13:30:00,22.01,22.04,22.0,22.02,18300.0,16.7045,16.7273,16.6969,16.7121,18300.0
2015-02-04 14:00:00,22.02,22.03,21.98,22.02,21000.0,16.7121,16.7197,16.6817,16.7121,21000.0
2015-02-04 14:30:00,22.01,22.05,22.0,22.03,14100.0,16.7045,16.7348,16.6969,16.7197,14100.0
2015-02-04 15:00:00,22.02,22.05,22.0,22.03,17200.0,16.7121,16.7348,16.6969,16.7197,17200.0
2015-02-04 15:30:00,22.03,22.04,21.89,21.92,66800.0,16.7197,16.7273,16.6134,16.6362,66800.0
2015-02-05 09:30:00,21.95,22.04,21.91,22.03,15900.0,16.659,16.7273,16.6286,16.7197,15900.0
2015-02-05 10:00:00,22.02,22.15,22.01,22.13,14000.0,16.7121,16.8107,16.7045,16.7956,14000.0
2015-02-05 10:30:00,22.12,22.15,22.02,22.13,19000.0,16.788,16.8107,16.7121,16.7956,19000.0
2015-02-05 11:00:00,22.14,22.25,22.12,22.17,140200.0,16.8032,16.8866,16.788,16.8259,140200.0
2015-02-05 11:30:00,22.17,22.26,22.15,22.26,10100.0,16.8259,16.8942,16.8107,16.8942,10100.0
2015-02-05 12:00:00,22.27,22.28,22.17,22.18,27000.0,16.9018,16.9094,16.8259,16.8335,27000.0
2015-02-05 12:30:00,22.18,22.24,22.18,22.21,18500.0,16.8335,16.879,16.8335,16.8563,18500.0
2015-02-05 13:00:00,22.22,22.23,22.18,22.19,19200.0,16.8639,16.8715,16.8335,16.8411,19200.0
2015-02-05 13:30:00,22.19,22.25,22.19,22.21,20400.0,16.8411,16.8866,16.8411,16.8563,20400.0
2015-02-05 14:00:00,22.21,22.28,22.2,22.21,20300.0,16.8563,16.9094,16.8487,16.8563,20300.0
2015-02-05 14:30:00,22.2,22.24,22.17,22.18,34500.0,16.8487,16.879,16.8259,16.8335,34500.0
2015-02-05 15:00:00,22.19,22.22,22.18,22.19,22000.0,16.8411,16.8639,16.8335,16.8411,22000.0
2015-02-05 15:30:00,22.19,22.26,22.19,22.23,72100.0,16.8411,16.8942,16.8411,16.8715,72100.0
2015-02-06 09:30:00,22.15,22.15,21.99,22.07,44700.0,16.8107,16.8107,16.6893,16.75,44700.0
2015-02-06 10:00:00,22.06,22.06,21.9,21.9,17100.0,16.7424,16.7424,16.621,16.621,17100.0
2015-02-06 10:30:00,21.89,22.03,21.83,22.01,25700.0,16.6134,16.7197,16.5679,16.7045,25700.0
2015-02-06 11:00:00,22.02,22.08,21.99,22.05,37700.0,16.7121,16.7576,16.6893,16.7348,37700.0
2015-02-06 11:30:00,22.05,22.14,22.05,22.14,32000.0,16.7348,16.8032,16.7348,16.8032,32000.0
2015-02-06 12:00:00,22.14,22.17,22.12,22.13,47000.0,16.8032,16.8259,16.788,16.7956,47000.0
2015-02-06 12:30:00,22.13,22.15,22.05,22.14,47400.0,16.7956,16.8107,16.7348,16.8032,47400.0
2015-02-06 13:00:00,22.14,22.14,21.93,21.96,25300.0,16.8032,16.8032,16.6438,16.6665,25300.0
2015-02-06 13:30:00,21.97,21.98,21.89,21.97,27500.0,16.6741,16.6817,16.6134,16.6741,27500.0
2015-02-06 14:00:00,21.96,21.97,21.88,21.9,30200.0,16.6665,16.6741,16.6058,16.621,30200.0
2015-02-06 14:30:00,21.9,21.91,21.77,21.79,35400.0,16.621,16.6286,16.5223,16.5375,35400.0
2015-02-06 15:00:00,21.79,21.82,21.74,21.75,39800.0,16.5375,16.5603,16.4996,16.5072,39800.0
2015-02-06 15:30:00,21.74,21.77,21.68,21.7,113300.0,16.4996,16.5223,16.454,16.4692,113300.0
2015-02-09 09:30:00,21.68,21.94,21.68,21.77,20500.0,16.454,16.6514,16.454,16.5223,20500.0
2015-02-09 10:00:00,21.78,21.8,21.66,21.66,10200.0,16.5299,16.5451,16.4389,16.4389,10200.0
2015-02-09 10:30:00,21.65,21.72,21.65,21.66,18600.0,16.4313,16.4844,16.4313,16.4389,18600.0
2015-02-09 11:00:00,21.65,21.83,21.64,21.81,19500.0,16.4313,16.5679,16.4237,16.5527,19500.0
2015-02-09 11:30:00,21.81,21.87,21.8,21.83,20600.0,16.5527,16.5982,16.5451,16.5679,20600.0
2015-02-09 12:00:00,21.83,21.86,21.79,21.84,19100.0,16.5679,16.5906,16.5375,16.5755,19100.0
2015-02-09 12:30:00,21.84,21.85,21.74,21.74,17300.0,16.5755,16.5831,16.4996,16.4996,17300.0
2015-02-09 13:00:00,21.74,21.82,21.73,21.81,19800.0,16.4996,16.5603,16.492,16.5527,19800.0
2015-02-09 13:30:00,21.8,21.8,21.73,21.76,22600.0,16.5451,16.5451,16.492,16.5148,22600.0
2015-02-09 14:00:00,21.75,21.75,21.67,21.74,28200.0,16.5072,16.5072,16.4464,16.4996,28200.0
2015-02-09 14:30:00,21.74,21.75,21.55,21.55,54400.0,16.4996,16.5072,16.3554,16.3554,54400.0
2015-02-09 15:00:00,21.55,21.63,21.55,21.6,28900.0,16.3554,16.4161,16.3554,16.3933,28900.0
2015-02-09 15:30:00,21.6,21.63,21.5,21.51,73400.0,16.3933,16.4161,16.3174,16.325,73400.0
2015-02-10 09:30:00,21.62,21.64,21.41,21.45,14500.0,16.4085,16.4237,16.2491,16.2795,14500.0
2015-02-10 10:00:00,21.44,21.44,21.32,21.38,49800.0,16.2719,16.2719,16.1808,16.2264,49800.0
2015-02-10 10:30:00,21.37,21.37,21.22,21.23,20100.0,16.2188,16.2188,16.1049,16.1125,20100.0
2015-02-10 11:00:00,21.24,21.37,21.21,21.37,22100.0,16.1201,16.2188,16.0973,16.2188,22100.0
2015-02-10 11:30:00,21.38,21.4,21.3,21.34,42900.0,16.2264,16.2415,16.1656,16.196,42900.0
2015-02-10 12:00:00,21.33,21.35,21.25,21.27,29200.0,16.1884,16.2036,16.1277,16.1429,29200.0
2015-02-10 12:30:00,21.28,21.45,21.28,21.4,33300.0,16.1505,16.2795,16.1505,16.2415,33300.0
2015-02-10 13:00:00,21.4,21.4,21.3,21.33,14700.0,16.2415,16.2415,16.1656,16.1884,14700.0
2015-02-10 13:30:00,21.34,21.47,21.34,21.45,23900.0,16.196,16.2947,16.196,16.2795,23900.0
2015-02-10 14:00:00,21.44,21.55,21.44,21.55,29100.0,16.2719,16.3554,16.2719,16.3554,29100.0
2015-02-10 14:30:00,21.55,21.65,21.52,21.65,30700.0,16.3554,16.4313,16.3326,16.4313,30700.0
2015-02-10 15:00:00,21.65,21.66,21.54,21.57,32100.0,16.4313,16.4389,16.3478,16.3706,32100.0
2015-02-10 15:30:00,21.58,21.58,21.51,21.52,88900.0,16.3781,16.3781,16.325,16.3326,88900.0
2015-02-11 09:30:00,21.5,21.6,21.44,21.53,12700.0,16.3174,16.3933,16.2719,16.3402,12700.0
2015-02-11 10:00:00,21.53,21.58,21.35,21.38,16700.0,16.3402,16.3781,16.2036,16.2264,16700.0
2015-02-11 10:30:00,21.39,21.5,21.39,21.47,14700.0,16.2339,16.3174,16.2339,16.2947,14700.0
2015-02-11 11:00:00,21.48,21.48,21.33,21.35,19100.0,16.3022,16.3022,16.1884,16.2036,19100.0
2015-02-11 11:30:00,21.34,21.34,21.28,21.3,11900.0,16.196,16.196,16.1505,16.1656,11900.0
2015-02-11 12:00:00,21.3,21.35,21.27,21.31,17700.0,16.1656,16.2036,16.1429,16.1732,17700.0
2015-02-11 12:30:00,21.31,21.32,21.26,21.26,17300.0,16.1732,16.1808,16.1353,16.1353,17300.0
2015-02-11 13:00:00,21.26,21.3,21.23,21.27,22000.0,16.1353,16.1656,16.1125,16.1429,22000.0
2015-02-11 13:30:00,21.28,21.41,21.26,21.4,11700.0,16.1505,16.2491,16.1353,16.2415,11700.0
2015-02-11 14:00:00,21.39,21.39,21.29,21.31,15500.0,16.2339,16.2339,16.158,16.1732,15500.0
2015-02-11 14:30:00,21.32,21.35,21.29,21.34,9500.0,16.1808,16.2036,16.158,16.196,9500.0
2015-02-11 15:00:00,21.34,21.38,21.31,21.35,21000.0,16.196,16.2264,16.1732,16.2036,21000.0
2015-02-11 15:30:00,21.35,21.36,21.3,21.32,63900.0,16.2036,16.2112,16.1656,16.1808,63900.0
2015-02-12 09:30:00,21.46,21.57,21.34,21.41,17900.0,16.2871,16.3706,16.196,16.2491,17900.0
2015-02-12 10:00:00,21.41,21.53,21.36,21.5,15500.0,16.2491,16.3402,16.2112,16.3174,15500.0
2015-02-12 10:30:00,21.5,21.65,21.5,21.61,9800.0,16.3174,16.4313,16.3174,16.4009,9800.0
2015-02-12 11:00:00,21.62,21.62,21.57,21.59,7400.0,16.4085,16.4085,16.3706,16.3857,7400.0
2015-02-12 11:30:00,21.59,21.63,21.58,21.63,5600.0,16.3857,16.4161,16.3781,16.4161,5600.0
2015-02-12 12:00:00,21.65,21.7,21.64,21.7,6800.0,16.4313,16.4692,16.4237,16.4692,6800.0
2015-02-12 12:30:00,21.72,21.73,21.67,21.69,7500.0,16.4844,16.492,16.4464,16.4616,7500.0
2015-02-12 13:00:00,21.69,21.74,21.69,21.72,9900.0,16.4616,16.4996,16.4616,16.4844,9900.0
2015-02-12 13:30:00,21.72,21.74,21.7,21.72,11700.0,16.4844,16.4996,16.4692,16.4844,11700.0
2015-02-12 14:00:00,21.73,21.76,21.71,21.71,16000.0,16.492,16.5148,16.4768,16.4768,16000.0
2015-02-12 14:30:00,21.71,21.79,21.71,21.77,19500.0,16.4768,16.5375,16.4768,16.5223,19500.0
2015-02-12 15:00:00,21.76,21.76,21.71,21.71,15100.0,16.5148,16.5148,16.4768,16.4768,15100.0
2015-02-12 15:30:00,21.71,21.74,21.68,21.69,53000.0,16.4768,16.4996,16.454,16.4616,53000.0
2015-02-13 09:30:00,21.7,21.73,21.55,21.55,12200.0,16.4692,16.492,16.3554,16.3554,12200.0
2015-02-13 10:00:00,21.54,21.54,21.4,21.49,20700.0,16.3478,16.3478,16.2415,16.3098,20700.0
2015-02-13 10:30:00,21.49,21.62,21.47,21.53,25400.0,16.3098,16.4085,16.2947,16.3402,25400.0
2015-02-13 11:00:00,21.54,21.66,21.53,21.59,20000.0,16.3478,16.4389,16.3402,16.3857,20000.0
2015-02-13 11:30:00,21.6,21.61,21.53,21.56,20700.0,16.3933,16.4009,16.3402,16.363,20700.0
2015-02-13 12:00:00,21.55,21.59,21.5,21.52,24100.0,16.3554,16.3857,16.3174,16.3326,24100.0
2015-02-13 12:30:00,21.52,21.53,21.49,21.5,27300.0,16.3326,16.3402,16.3098,16.3174,27300.0
2015-02-13 13:00:00,21.5,21.51,21.47,21.5,20900.0,16.3174,16.325,16.2947,16.3174,20900.0
2015-02-13 13:30:00,21.5,21.56,21.49,21.53,22300.0,16.3174,16.363,16.3098,16.3402,22300.0
2015-02-13 14:00:00,21.53,21.58,21.53,21.56,22300.0,16.3402,16.3781,16.3402,16.363,22300.0
2015-02-13 14:30:00,21.56,21.56,21.51,21.54,22100.0,16.363,16.363,16.325,16.3478,22100.0
2015-02-13 15:00:00,21.53,21.61,21.52,21.6,38000.0,16.3402,16.4009,16.3326,16.3933,38000.0
2015-02-13 15:30:00,21.6,21.65,21.55,21.56,81800.0,16.3933,16.4313,16.3554,16.363,81800.0
2015-02-17 09:30:00,21.52,21.7,21.49,21.65,9900.0,16.3326,16.4692,16.3098,16.4313,9900.0
2015-02-17 10:00:00,21.75,21.89,21.7,21.88,19600.0,16.5072,16.6134,16.4692,16.6058,19600.0
2015-02-17 10:30:00,21.87,21.9,21.82,21.84,34000.0,16.5982,16.621,16.5603,16.5755,34000.0
2015-02-17 11:00:00,21.84,21.88,21.83,21.86,26100.0,16.5755,16.6058,16.5679,16.5906,26100.0
2015-02-17 11:30:00,21.85,21.86,21.74,21.83,20500.0,16.5831,16.5906,16.4996,16.5679,20500.0
2015-02-17 12:00:00,21.84,21.86,21.78,21.85,20500.0,16.5755,16.5906,16.5299,16.5831,20500.0
2015-02-17 12:30:00,21.86,21.91,21.83,21.9,11300.0,16.5906,16.6286,16.5679,16.621,11300.0
2015-02-17 13:00:00,21.91,21.94,21.79,21.8,14800.0,16.6286,16.6514,16.5375,16.5451,14800.0
2015-02-17 13:30:00,21.79,21.82,21.76,21.79,14400.0,16.5375,16.5603,16.5148,16.5375,14400.0
2015-02-17 14:00:00,21.8,21.85,21.79,21.83,22700.0,16.5451,16.5831,16.5375,16.5679,22700.0
2015-02-17 14:30:00,21.84,21.87,21.78,21.82,43400.0,16.5755,16.5982,16.5299,16.5603,43400.0
2015-02-17 15:00:00,21.82,21.86,21.8,21.85,62900.0,16.5603,16.5906,16.5451,16.5831,62900.0
2015-02-17 15:30:00,21.85,21.85,21.73,21.77,112200.0,16.5831,16.5831,16.492,16.5223,112200.0
2015-02-18 09:30:00,21.8,21.81,21.54,21.61,15900.0,16.5451,16.5527,16.3478,16.4009,15900.0
2015-02-18 10:00:00,21.61,21.75,21.58,21.66,20600.0,16.4009,16.5072,16.3781,16.4389,20600.0
2015-02-18 10:30:00,21.66,21.68,21.64,21.67,15100.0,16.4389,16.454,16.4237,16.4464,15100.0
2015-02-18 11:00:00,21.67,21.7,21.66,21.69,18000.0,16.4464,16.4692,16.4389,16.4616,18000.0
2015-02-18 11:30:00,21.7,21.83,21.7,21.8,21200.0,16.4692,16.5679,16.4692,16.5451,21200.0
2015-02-18 12:00:00,21.8,21.83,21.78,21.82,9800.0,16.5451,16.5679,16.5299,16.5603,9800.0
2015-02-18 12:30:00,21.82,21.82,21.76,21.78,20600.0,16.5603,16.5603,16.5148,16.5299,20600.0
2015-02-18 13:00:00,21.78,21.82,21.74,21.74,8000.0,16.5299,16.5603,16.4996,16.4996,8000.0
2015-02-18 13:30:00,21.74,21.74,21.67,21.71,18900.0,16.4996,16.4996,16.4464,16.4768,18900.0
2015-02-18 14:00:00,21.71,21.87,21.71,21.82,65600.0,16.4768,16.5982,16.4768,16.5603,65600.0
2015-02-18 14:30:00,21.83,21.87,21.81,21.81,26400.0,16.5679,16.5982,16.5527,16.5527,26400.0
2015-02-18 15:00:00,21.81,21.87,21.81,21.87,28400.0,16.5527,16.5982,16.5527,16.5982,28400.0
2015-02-18 15:30:00,21.87,21.9,21.84,21.88,50400.0,16.5982,16.621,16.5755,16.6058,50400.0
2015-02-19 09:30:00,21.79,21.87,21.58,21.8,13500.0,16.5375,16.5982,16.3781,16.5451,13500.0
2015-02-19 10:00:00,21.79,21.81,21.61,21.61,9900.0,16.5375,16.5527,16.4009,16.4009,9900.0
2015-02-19 10:30:00,21.62,21.63,21.53,21.6,19300.0,16.4085,16.4161,16.3402,16.3933,19300.0
2015-02-19 11:00:00,21.59,21.61,21.54,21.56,9400.0,16.3857,16.4009,16.3478,16.363,9400.0
2015-02-19 11:30:00,21.55,21.56,21.45,21.5,114500.0,16.3554,16.363,16.2795,16.3174,114500.0
2015-02-19 12:00:00,21.5,21.56,21.48,21.5,14700.0,16.3174,16.363,16.3022,16.3174,14700.0
2015-02-19 12:30:00,21.5,21.5,21.44,21.5,66000.0,16.3174,16.3174,16.2719,16.3174,66000.0
2015-02-19 13:00:00,21.5,21.52,21.41,21.41,20600.0,16.3174,16.3326,16.2491,16.2491,20600.0
2015-02-19 13:30:00,21.4,21.45,21.37,21.45,18900.0,16.2415,16.2795,16.2188,16.2795,18900.0
2015-02-19 14:00:00,21.44,21.44,21.37,21.41,84500.0,16.2719,16.2719,16.2188,16.2491,84500.0
2015-02-19 14:30:00,21.43,21.44,21.3,21.31,29700.0,16.2643,16.2719,16.1656,16.1732,29700.0
2015-02-19 15:00:00,21.32,21.41,21.32,21.36,49200.0,16.1808,16.2491,16.1808,16.2112,49200.0
2015-02-19 15:30:00,21.35,21.49,21.32,21.46,156700.0,16.2036,16.3098,16.1808,16.2871,156700.0
2015-02-20 09:30:00,21.51,21.72,21.47,21.59,52400.0,16.325,16.4844,16.2947,16.3857,52400.0
2015-02-20 10:00:00,21.6,21.7,21.57,21.66,15700.0,16.3933,16.4692,16.3706,16.4389,15700.0
2015-02-20 10:30:00,21.66,21.94,21.66,21.94,39600.0,16.4389,16.6514,16.4389,16.6514,39600.0
2015-02-20 11:00:00,21.93,22.04,21.77,21.79,42800.0,16.6438,16.7273,16.5223,16.5375,42800.0
2015-02-20 11:30:00,21.8,21.84,21.79,21.82,17700.0,16.5451,16.5755,16.5375,16.5603,17700.0
2015-02-20 12:00:00,21.82,21.86,21.81,21.86,16100.0,16.5603,16.5906,16.5527,16.5906,16100.0
2015-02-20 12:30:00,21.86,21.88,21.81,21.84,14200.0,16.5906,16.6058,16.5527,16.5755,14200.0
2015-02-20 13:00:00,21.85,21.87,21.83,21.84,10800.0,16.5831,16.5982,16.5679,16.5755,10800.0
2015-02-20 13:30:00,21.84,21.85,21.69,21.69,24400.0,16.5755,16.5831,16.4616,16.4616,24400.0
2015-02-20 14:00:00,21.69,21.74,21.68,21.68,13300.0,16.4616,16.4996,16.454,16.454,13300.0
2015-02-20 14:30:00,21.68,21.72,21.66,21.67,16900.0,16.454,16.4844,16.4389,16.4464,16900.0
2015-02-20 15:00:00,21.68,21.74,21.68,21.71,18500.0,16.454,16.4996,16.454,16.4768,18500.0
2015-02-20 15:30:00,21.71,21.76,21.64,21.69,69200.0,16.4768,16.5148,16.4237,16.4616,69200.0
2015-02-23 09:30:00,21.76,21.96,21.68,21.7,33300.0,16.5148,16.6665,16.454,16.4692,33300.0
2015-02-23 10:00:00,21.71,21.91,21.68,21.88,42000.0,16.4768,16.6286,16.454,16.6058,42000.0
2015-02-23 10:30:00,21.88,21.89,21.78,21.83,15700.0,16.6058,16.6134,16.5299,16.5679,15700.0
2015-02-23 11:00:00,21.82,21.96,21.82,21.87,15200.0,16.5603,16.6665,16.5603,16.5982,15200.0
2015-02-23 11:30:00,21.87,21.94,21.87,21.94,16400.0,16.5982,16.6514,16.5982,16.6514,16400.0
2015-02-23 12:00:00,21.94,22.01,21.93,21.95,21900.0,16.6514,16.7045,16.6438,16.659,21900.0
2015-02-23 12:30:00,21.96,21.96,21.9,21.91,20100.0,16.6665,16.6665,16.621,16.6286,20100.0
2015-02-23 13:00:00,21.92,22.03,21.92,21.98,25400.0,16.6362,16.7197,16.6362,16.6817,25400.0
2015-02-23 13:30:00,21.98,21.98,21.91,21.94,20000.0,16.6817,16.6817,16.6286,16.6514,20000.0
2015-02-23 14:00:00,21.94,22.03,21.94,21.98,21100.0,16.6514,16.7197,16.6514,16.6817,21100.0
2015-02-23 14:30:00,21.98,21.99,21.9,21.93,14700.0,16.6817,16.6893,16.621,16.6438,14700.0
2015-02-23 15:00:00,21.92,21.96,21.88,21.91,22100.0,16.6362,16.6665,16.6058,16.6286,22100.0
2015-02-23 15:30:00,21.91,22.04,21.9,22.04,56000.0,16.6286,16.7273,16.621,16.7273,56000.0
2015-02-24 09:30:00,21.92,21.92,21.62,21.68,28400.0,16.6362,16.6362,16.4085,16.454,28400.0
2015-02-24 10:00:00,21.67,21.68,21.49,21.6,30300.0,16.4464,16.454,16.3098,16.3933,30300.0
2015-02-24 10:30:00,21.6,21.64,21.55,21.56,13700.0,16.3933,16.4237,16.3554,16.363,13700.0
2015-02-24 11:00:00,21.56,21.57,21.49,21.53,28500.0,16.363,16.3706,16.3098,16.3402,28500.0
2015-02-24 11:30:00,21.52,21.52,21.41,21.43,15200.0,16.3326,16.3326,16.2491,16.2643,15200.0
2015-02-24 12:00:00,21.43,21.5,21.43,21.46,41000.0,16.2643,16.3174,16.2643,16.2871,41000.0
2015-02-24 12:30:00,21.46,21.48,21.42,21.43,22500.0,16.2871,16.3022,16.2567,16.2643,22500.0
2015-02-24 13:00:00,21.41,21.42,21.34,21.38,16800.0,16.2491,16.2567,16.196,16.2264,16800.0
2015-02-24 13:30:00,21.37,21.46,21.36,21.45,31200.0,16.2188,16.2871,16.2112,16.2795,31200.0
2015-02-24 14:00:00,21.45,21.45,21.34,21.37,38500.0,16.2795,16.2795,16.196,16.2188,38500.0
2015-02-24 14:30:00,21.36,21.45,21.36,21.39,48700.0,16.2112,16.2795,16.2112,16.2339,48700.0
2015-02-24 15:00:00,21.39,21.42,21.37,21.41,37800.0,16.2339,16.2567,16.2188,16.2491,37800.0
2015-02-24 15:30:00,21.41,21.42,21.36,21.38,133600.0,16.2491,16.2567,16.2112,16.2264,133600.0
2015-02-25 09:30:00,21.37,21.6,21.37,21.5,22700.0,16.2188,16.3933,16.2188,16.3174,22700.0
2015-02-25 10:00:00,21.49,21.53,21.43,21.52,16800.0,16.3098,16.3402,16.2643,16.3326,16800.0
2015-02-25 10:30:00,21.53,21.7,21.53,21.64,13600.0,16.3402,16.4692,16.3402,16.4237,13600.0
2015-02-25 11:00:00,21.64,21.72,21.62,21.71,72200.0,16.4237,16.4844,16.4085,16.4768,72200.0
2015-02-25 11:30:00,21.72,21.73,21.6,21.61,14800.0,16.4844,16.492,16.3933,16.4009,14800.0
2015-02-25 12:00:00,21.61,21.69,21.6,21.69,10500.0,16.4009,16.4616,16.3933,16.4616,10500.0
2015-02-25 12:30:00,21.68,21.71,21.62,21.64,15000.0,16.454,16.4768,16.4085,16.4237,15000.0
2015-02-25 13:00:00,21.64,21.68,21.63,21.68,16600.0,16.4237,16.454,16.4161,16.454,16600.0
2015-02-25 13:30:00,21.67,21.67,21.55,21.55,15600.0,16.4464,16.4464,16.3554,16.3554,15600.0
2015-02-25 14:00:00,21.56,21.59,21.43,21.43,17200.0,16.363,16.3857,16.2643,16.2643,17200.0
2015-02-25 14:30:00,21.43,21.45,21.37,21.42,23200.0,16.2643,16.2795,16.2188,16.2567,23200.0
2015-02-25 15:00:00,21.42,21.42,21.38,21.39,127200.0,16.2567,16.2567,16.2264,16.2339,127200.0
2015-02-25 15:30:00,21.39,21.41,21.33,21.35,313700.0,16.2339,16.2491,16.1884,16.2036,313700.0
2015-02-26 09:30:00,21.29,21.45,21.2,21.2,24900.0,16.158,16.2795,16.0897,16.0897,24900.0
2015-02-26 10:00:00,21.19,21.21,21.1,21.15,29100.0,16.0822,16.0973,16.0138,16.0518,29100.0
2015-02-26 10:30:00,21.15,21.36,21.15,21.3,38200.0,16.0518,16.2112,16.0518,16.1656,38200.0
2015-02-26 11:00:00,21.28,21.46,21.26,21.46,17100.0,16.1505,16.2871,16.1353,16.2871,17100.0
2015-02-26 11:30:00,21.46,21.47,21.34,21.34,13200.0,16.2871,16.2947,16.196,16.196,13200.0
2015-02-26 12:00:00,21.35,21.35,21.31,21.33,4200.0,16.2036,16.2036,16.1732,16.1884,4200.0
2015-02-26 12:30:00,21.35,21.36,21.3,21.32,11300.0,16.2036,16.2112,16.1656,16.1808,11300.0
2015-02-26 13:00:00,21.32,21.32,21.25,21.28,13900.0,16.1808,16.1808,16.1277,16.1505,13900.0
2015-02-26 13:30:00,21.28,21.34,21.28,21.3,12500.0,16.1505,16.196,16.1505,16.1656,12500.0
2015-02-26 14:00:00,21.3,21.34,21.28,21.31,9400.0,16.1656,16.196,16.1505,16.1732,9400.0
2015-02-26 14:30:00,21.3,21.33,21.27,21.29,18100.0,16.1656,16.1884,16.1429,16.158,18100.0
2015-02-26 15:00:00,21.29,21.29,21.25,21.26,11900.0,16.158,16.158,16.1277,16.1353,11900.0
2015-02-26 15:30:00,21.27,21.33,21.26,21.29,114600.0,16.1429,16.1884,16.1353,16.158,114600.0
2015-02-27 09:30:00,21.35,21.36,21.15,21.2,11900.0,16.2036,16.2112,16.0518,16.0897,11900.0
2015-02-27 10:00:00,21.15,21.24,21.13,21.2,79100.0,16.0518,16.1201,16.0366,16.0897,79100.0
2015-02-27 10:30:00,21.21,21.22,21.16,21.17,84100.0,16.0973,16.1049,16.0594,16.067,84100.0
2015-02-27 11:00:00,21.17,21.19,21.14,21.18,24100.0,16.067,16.0822,16.0442,16.0746,24100.0
2015-02-27 11:30:00,21.19,21.26,21.19,21.22,43800.0,16.0822,16.1353,16.0822,16.1049,43800.0
2015-02-27 12:00:00,21.24,21.34,21.24,21.34,35800.0,16.1201,16.196,16.1201,16.196,35800.0
2015-02-27 12:30:00,21.35,21.36,21.32,21.36,23300.0,16.2036,16.2112,16.1808,16.2112,23300.0
2015-02-27 13:00:00,21.36,21.37,21.28,21.3,50600.0,16.2112,16.2188,16.1505,16.1656,50600.0
2015-02-27 13:30:00,21.3,21.31,21.27,21.29,16800.0,16.1656,16.1732,16.1429,16.158,16800.0
2015-02-27 14:00:00,21.29,21.3,21.26,21.27,18600.0,16.158,16.1656,16.1353,16.1429,18600.0
2015-02-27 14:30:00,21.28,21.28,21.25,21.27,17500.0,16.1505,16.1505,16.1277,16.1429,17500.0
2015-02-27 15:00:00,21.26,21.28,21.23,21.27,34300.0,16.1353,16.1505,16.1125,16.1429,34300.0
2015-02-27 15:30:00,21.28,21.4,21.25,21.28,316400.0,16.1505,16.2415,16.1277,16.1505,316400.0
2015-03-02 09:30:00,21.3,21.57,21.24,21.45,26400.0,16.1656,16.3706,16.1201,16.2795,26400.0
2015-03-02 10:00:00,21.46,21.66,21.43,21.6,51400.0,16.2871,16.4389,16.2643,16.3933,51400.0
2015-03-02 10:30:00,21.6,21.64,21.44,21.44,14600.0,16.3933,16.4237,16.2719,16.2719,14600.0
2015-03-02 11:00:00,21.43,21.46,21.39,21.39,14700.0,16.2643,16.2871,16.2339,16.2339,14700.0
2015-03-02 11:30:00,21.38,21.42,21.36,21.37,7300.0,16.2264,16.2567,16.2112,16.2188,7300.0
2015-03-02 12:00:00,21.37,21.37,21.27,21.29,9900.0,16.2188,16.2188,16.1429,16.158,9900.0
2015-03-02 12:30:00,21.3,21.33,21.28,21.33,7400.0,16.1656,16.1884,16.1505,16.1884,7400.0
2015-03-02 13:00:00,21.34,21.38,21.31,21.38,9600.0,16.196,16.2264,16.1732,16.2264,9600.0
2015-03-02 13:30:00,21.39,21.42,21.38,21.38,10300.0,16.2339,16.2567,16.2264,16.2264,10300.0
2015-03-02 14:00:00,21.38,21.39,21.33,21.34,11000.0,16.2264,16.2339,16.1884,16.196,11000.0
2015-03-02 14:30:00,21.33,21.33,21.26,21.32,13300.0,16.1884,16.1884,16.1353,16.1808,13300.0
2015-03-02 15:00:00,21.32,21.33,21.28,21.3,20800.0,16.1808,16.1884,16.1505,16.1656,20800.0
2015-03-02 15:30:00,21.3,21.37,21.29,21.29,124900.0,16.1656,16.2188,16.158,16.158,124900.0
2015-03-03 09:30:00,21.26,21.27,21.05,21.15,28700.0,16.1353,16.1429,15.9759,16.0518,28700.0
2015-03-03 10:00:00,21.15,21.26,21.15,21.2,24300.0,16.0518,16.1353,16.0518,16.0897,24300.0
2015-03-03 10:30:00,21.21,21.22,21.16,21.16,12700.0,16.0973,16.1049,16.0594,16.0594,12700.0
2015-03-03 11:00:00,21.16,21.19,21.11,21.15,23700.0,16.0594,16.0822,16.0214,16.0518,23700.0
2015-03-03 11:30:00,21.15,21.17,21.08,21.14,14400.0,16.0518,16.067,15.9987,16.0442,14400.0
2015-03-03 12:00:00,21.13,21.2,21.13,21.18,20300.0,16.0366,16.0897,16.0366,16.0746,20300.0
2015-03-03 12:30:00,21.19,21.21,21.17,21.21,15400.0,16.0822,16.0973,16.067,16.0973,15400.0
2015-03-03 13:00:00,21.22,21.22,21.19,21.19,11300.0,16.1049,16.1049,16.0822,16.0822,11300.0
2015-03-03 13:30:00,21.2,21.21,21.19,21.19,18300.0,16.0897,16.0973,16.0822,16.0822,18300.0
2015-03-03 14:00:00,21.2,21.26,21.19,21.23,36000.0,16.0897,16.1353,16.0822,16.1125,36000.0
2015-03-03 14:30:00,21.24,21.24,21.19,21.2,37200.0,16.1201,16.1201,16.0822,16.0897,37200.0
2015-03-03 15:00:00,21.2,21.25,21.18,21.23,65400.0,16.0897,16.1277,16.0746,16.1125,65400.0
2015-03-03 15:30:00,21.23,21.24,21.18,21.19,95700.0,16.1125,16.1201,16.0746,16.0822,95700.0
2015-03-04 09:30:00,21.15,21.22,21.11,21.18,22300.0,16.0518,16.1049,16.0214,16.0746,22300.0
2015-03-04 10:00:00,21.18,21.2,20.96,20.96,55300.0,16.0746,16.0897,15.9076,15.9076,55300.0
2015-03-04 10:30:00,20.96,20.98,20.88,20.94,22300.0,15.9076,15.9228,15.8469,15.8924,22300.0
2015-03-04 11:00:00,20.95,21.04,20.93,21.01,40900.0,15.9,15.9683,15.8848,15.9455,40900.0
2015-03-04 11:30:00,21.0,21.0,20.94,20.96,19300.0,15.9379,15.9379,15.8924,15.9076,19300.0
2015-03-04 12:00:00,20.96,20.97,20.93,20.95,22500.0,15.9076,15.9152,15.8848,15.9,22500.0
2015-03-04 12:30:00,20.96,20.99,20.91,20.91,17700.0,15.9076,15.9304,15.8696,15.8696,17700.0
2015-03-04 13:00:00,20.9,20.96,20.88,20.96,9100.0,15.8621,15.9076,15.8469,15.9076,9100.0
2015-03-04 13:30:00,20.95,20.98,20.91,20.96,25400.0,15.9,15.9228,15.8696,15.9076,25400.0
2015-03-04 14:00:00,20.96,20.98,20.94,20.96,13500.0,15.9076,15.9228,15.8924,15.9076,13500.0
2015-03-04 14:30:00,20.96,20.96,20.83,20.86,29200.0,15.9076,15.9076,15.8089,15.8317,29200.0
2015-03-04 15:00:00,20.85,20.87,20.83,20.83,32100.0,15.8241,15.8393,15.8089,15.8089,32100.0
2015-03-04 15:30:00,20.84,20.88,20.82,20.83,79400.0,15.8165,15.8469,15.8013,15.8089,79400.0
2015-03-05 09:30:00,20.92,21.18,20.81,21.04,36500.0,15.8772,16.0746,15.7937,15.9683,36500.0
2015-03-05 10:00:00,21.04,21.08,20.97,21.06,33500.0,15.9683,15.9987,15.9152,15.9835,33500.0
2015-03-05 10:30:00,21.06,21.08,20.97,21.0,34800.0,15.9835,15.9987,15.9152,15.9379,34800.0
2015-03-05 11:00:00,20.99,20.99,20.84,20.87,21000.0,15.9304,15.9304,15.8165,15.8393,21000.0
2015-03-05 11:30:00,20.88,20.89,20.82,20.86,16700.0,15.8469,15.8545,15.8013,15.8317,16700.0
2015-03-05 12:00:00,20.86,20.91,20.8,20.87,19100.0,15.8317,15.8696,15.7862,15.8393,19100.0
2015-03-05 12:30:00,20.86,20.89,20.83,20.84,12800.0,15.8317,15.8545,15.8089,15.8165,12800.0
2015-03-05 13:00:00,20.84,20.87,20.81,20.85,14000.0,15.8165,15.8393,15.7937,15.8241,14000.0
2015-03-05 13:30:00,20.85,20.89,20.83,20.88,16100.0,15.8241,15.8545,15.8089,15.8469,16100.0
2015-03-05 14:00:00,20.87,20.88,20.85,20.86,17900.0,15.8393,15.8469,15.8241,15.8317,17900.0
2015-03-05 14:30:00,20.86,20.91,20.84,20.89,15100.0,15.8317,15.8696,15.8165,15.8545,15100.0
2015-03-05 15:00:00,20.89,20.9,20.87,20.87,15600.0,15.8545,15.8621,15.8393,15.8393,15600.0
2015-03-05 15:30:00,20.87,20.89,20.83,20.83,48800.0,15.8393,15.8545,15.8089,15.8089,48800.0
2015-03-06 09:30:00,20.56,20.56,20.25,20.32,48800.0,15.604,15.604,15.3687,15.4219,48800.0
2015-03-06 10:00:00,20.33,20.39,20.27,20.33,25800.0,15.4295,15.475,15.3839,15.4295,25800.0
2015-03-06 10:30:00,20.32,20.4,20.31,20.37,28400.0,15.4219,15.4826,15.4143,15.4598,28400.0
2015-03-06 11:00:00,20.36,20.38,20.21,20.25,40200.0,15.4522,15.4674,15.3384,15.3687,40200.0
2015-03-06 11:30:00,20.23,20.23,20.13,20.17,27300.0,15.3536,15.3536,15.2777,15.308,27300.0
2015-03-06 12:00:00,20.18,20.19,20.14,20.18,28500.0,15.3156,15.3232,15.2853,15.3156,28500.0
2015-03-06 12:30:00,20.19,20.28,20.18,20.25,38800.0,15.3232,15.3915,15.3156,15.3687,38800.0
2015-03-06 13:00:00,20.26,20.32,20.25,20.32,50100.0,15.3763,15.4219,15.3687,15.4219,50100.0
2015-03-06 13:30:00,20.31,20.31,20.23,20.25,36000.0,15.4143,15.4143,15.3536,15.3687,36000.0
2015-03-06 14:00:00,20.25,20.25,20.17,20.18,32400.0,15.3687,15.3687,15.308,15.3156,32400.0
2015-03-06 14:30:00,20.18,20.19,20.12,20.15,29200.0,15.3156,15.3232,15.2701,15.2928,29200.0
2015-03-06 15:00:00,20.14,20.18,20.07,20.08,49500.0,15.2853,15.3156,15.2321,15.2397,49500.0
2015-03-06 15:30:00,20.07,20.08,20.0,20.03,140900.0,15.2321,15.2397,15.179,15.2018,140900.0
2015-03-09 09:30:00,20.15,20.26,20.06,20.19,16600.0,15.2928,15.3763,15.2245,15.3232,16600.0
2015-03-09 10:00:00,20.16,20.16,20.09,20.11,13400.0,15.3004,15.3004,15.2473,15.2625,13400.0
2015-03-09 10:30:00,20.14,20.15,20.11,20.12,22000.0,15.2853,15.2928,15.2625,15.2701,22000.0
2015-03-09 11:00:00,20.12,20.13,20.0,20.02,21800.0,15.2701,15.2777,15.179,15.1942,21800.0
2015-03-09 11:30:00,20.02,20.05,20.01,20.02,41700.0,15.1942,15.2169,15.1866,15.1942,41700.0
2015-03-09 12:00:00,20.02,20.03,19.97,20.01,12900.0,15.1942,15.2018,15.1562,15.1866,12900.0
2015-03-09 12:30:00,20.02,20.06,20.01,20.06,12100.0,15.1942,15.2245,15.1866,15.2245,12100.0
2015-03-09 13:00:00,20.07,20.07,20.02,20.04,24200.0,15.2321,15.2321,15.1942,15.2094,24200.0
2015-03-09 13:30:00,20.04,20.11,20.03,20.11,28100.0,15.2094,15.2625,15.2018,15.2625,28100.0
2015-03-09 14:00:00,20.11,20.12,20.08,20.11,16000.0,15.2625,15.2701,15.2397,15.2625,16000.0
2015-03-09 14:30:00,20.11,20.11,20.08,20.09,15300.0,15.2625,15.2625,15.2397,15.2473,15300.0
2015-03-09 15:00:00,20.09,20.13,20.08,20.12,25500.0,15.2473,15.2777,15.2397,15.2701,25500.0
2015-03-09 15:30:00,20.11,20.16,20.08,20.09,152000.0,15.2625,15.3004,15.2397,15.2473,152000.0
2015-03-10 09:30:00,20.0,20.08,19.89,19.94,26900.0,15.179,15.2397,15.0955,15.1335,26900.0
2015-03-10 10:00:00,19.93,20.09,19.91,20.06,45800.0,15.1259,15.2473,15.1107,15.2245,45800.0
2015-03-10 10:30:00,20.05,20.12,19.98,20.05,134800.0,15.2169,15.2701,15.1638,15.2169,134800.0
2015-03-10 11:00:00,20.06,20.12,20.03,20.05,20700.0,15.2245,15.2701,15.2018,15.2169,20700.0
2015-03-10 11:30:00,20.06,20.06,20.02,20.03,45000.0,15.2245,15.2245,15.1942,15.2018,45000.0
2015-03-10 12:00:00,20.03,20.06,20.02,20.04,39600.0,15.2018,15.2245,15.1942,15.2094,39600.0
2015-03-10 12:30:00,20.03,20.14,20.01,20.09,21700.0,15.2018,15.2853,15.1866,15.2473,21700.0
2015-03-10 13:00:00,20.09,20.13,20.08,20.13,12200.0,15.2473,15.2777,15.2397,15.2777,12200.0
2015-03-10 13:30:00,20.13,20.13,20.09,20.1,18200.0,15.2777,15.2777,15.2473,15.2549,18200.0
2015-03-10 14:00:00,20.11,20.14,20.1,20.14,124100.0,15.2625,15.2853,15.2549,15.2853,124100.0
2015-03-10 14:30:00,20.15,20.19,20.15,20.16,18700.0,15.2928,15.3232,15.2928,15.3004,18700.0
2015-03-10 15:00:00,20.17,20.25,20.17,20.22,31800.0,15.308,15.3687,15.308,15.346,31800.0
2015-03-10 15:30:00,20.23,20.24,20.14,20.16,110300.0,15.3536,15.3611,15.2853,15.3004,110300.0
2015-03-11 09:30:00,20.19,20.25,20.06,20.16,41400.0,15.3232,15.3687,15.2245,15.3004,41400.0
2015-03-11 10:00:00,20.17,20.18,20.13,20.17,78200.0,15.308,15.3156,15.2777,15.308,78200.0
2015-03-11 10:30:00,20.17,20.19,20.12,20.18,49900.0,15.308,15.3232,15.2701,15.3156,49900.0
2015-03-11 11:00:00,20.18,20.21,20.16,20.18,13400.0,15.3156,15.3384,15.3004,15.3156,13400.0
2015-03-11 11:30:00,20.19,20.2,20.15,20.16,14700.0,15.3232,15.3308,15.2928,15.3004,14700.0
2015-03-11 12:00:00,20.16,20.19,20.14,20.17,13000.0,15.3004,15.3232,15.2853,15.308,13000.0
2015-03-11 12:30:00,20.17,20.23,20.14,20.21,28400.0,15.308,15.3536,15.2853,15.3384,28400.0
2015-03-11 13:00:00,20.21,20.28,20.19,20.26,23900.0,15.3384,15.3915,15.3232,15.3763,23900.0
2015-03-11 13:30:00,20.26,20.31,20.24,20.31,24700.0,15.3763,15.4143,15.3611,15.4143,24700.0
2015-03-11 14:00:00,20.3,20.36,20.29,20.32,23600.0,15.4067,15.4522,15.3991,15.4219,23600.0
2015-03-11 14:30:00,20.31,20.36,20.28,20.28,57000.0,15.4143,15.4522,15.3915,15.3915,57000.0
2015-03-11 15:00:00,20.28,20.3,20.26,20.27,54400.0,15.3915,15.4067,15.3763,15.3839,54400.0
2015-03-11 15:30:00,20.26,20.26,20.15,20.16,125300.0,15.3763,15.3763,15.2928,15.3004,125300.0
2015-03-12 09:30:00,20.35,20.59,20.26,20.57,29300.0,15.4446,15.6268,15.3763,15.6116,29300.0
2015-03-12 10:00:00,20.58,20.61,20.51,20.56,21300.0,15.6192,15.642,15.5661,15.604,21300.0
2015-03-12 10:30:00,20.56,20.6,20.55,20.56,24100.0,15.604,15.6344,15.5964,15.604,24100.0
2015-03-12 11:00:00,20.57,20.72,20.57,20.69,16200.0,15.6116,15.7254,15.6116,15.7027,16200.0
2015-03-12 11:30:00,20.71,20.72,20.61,20.63,20000.0,15.7179,15.7254,15.642,15.6571,20000.0
2015-03-12 12:00:00,20.64,20.67,20.61,20.67,11000.0,15.6647,15.6875,15.642,15.6875,11000.0
2015-03-12 12:30:00,20.67,20.71,20.67,20.68,12600.0,15.6875,15.7179,15.6875,15.6951,12600.0
2015-03-12 13:00:00,20.67,20.67,20.58,20.62,49100.0,15.6875,15.6875,15.6192,15.6495,49100.0
2015-03-12 13:30:00,20.61,20.65,20.59,20.64,27100.0,15.642,15.6723,15.6268,15.6647,27100.0
2015-03-12 14:00:00,20.63,20.66,20.61,20.63,16100.0,15.6571,15.6799,15.642,15.6571,16100.0
2015-03-12 14:30:00,20.64,20.71,20.62,20.68,32000.0,15.6647,15.7179,15.6495,15.6951,32000.0
2015-03-12 15:00:00,20.68,20.7,20.67,20.69,76300.0,15.6951,15.7103,15.6875,15.7027,76300.0
2015-03-12 15:30:00,20.69,20.75,20.68,20.72,132500.0,15.7027,15.7482,15.6951,15.7254,132500.0
2015-03-13 09:30:00,20.76,20.84,20.63,20.75,27300.0,15.7558,15.8165,15.6571,15.7482,27300.0
2015-03-13 10:00:00,20.79,20.83,20.78,20.8,28600.0,15.7786,15.8089,15.771,15.7862,28600.0
2015-03-13 10:30:00,20.81,20.83,20.73,20.73,11100.0,15.7937,15.8089,15.733,15.733,11100.0
2015-03-13 11:00:00,20.72,20.75,20.58,20.58,19500.0,15.7254,15.7482,15.6192,15.6192,19500.0
2015-03-13 11:30:00,20.6,20.67,20.58,20.67,22400.0,15.6344,15.6875,15.6192,15.6875,22400.0
2015-03-13 12:00:00,20.66,20.7,20.65,20.68,18100.0,15.6799,15.7103,15.6723,15.6951,18100.0
2015-03-13 12:30:00,20.69,20.74,20.69,20.74,19900.0,15.7027,15.7406,15.7027,15.7406,19900.0
2015-03-13 13:00:00,20.73,20.74,20.72,20.73,15300.0,15.733,15.7406,15.7254,15.733,15300.0
2015-03-13 13:30:00,20.74,20.8,20.73,20.78,14200.0,15.7406,15.7862,15.733,15.771,14200.0
2015-03-13 14:00:00,20.78,20.8,20.77,20.8,29900.0,15.771,15.7862,15.7634,15.7862,29900.0
2015-03-13 14:30:00,20.8,20.82,20.77,20.8,41900.0,15.7862,15.8013,15.7634,15.7862,41900.0
2015-03-13 15:00:00,20.8,20.81,20.77,20.81,41400.0,15.7862,15.7937,15.7634,15.7937,41400.0
2015-03-13 15:30:00,20.81,20.84,20.79,20.8,79600.0,15.7937,15.8165,15.7786,15.7862,79600.0
2015-03-16 09:30:00,20.93,21.05,20.75,20.99,31200.0,15.8848,15.9759,15.7482,15.9304,31200.0
2015-03-16 10:00:00,21.0,21.07,20.98,21.07,38900.0,15.9379,15.9911,15.9228,15.9911,38900.0
2015-03-16 10:30:00,21.07,21.1,21.05,21.09,35500.0,15.9911,16.0138,15.9759,16.0063,35500.0
2015-03-16 11:00:00,21.09,21.17,21.09,21.13,19700.0,16.0063,16.067,16.0063,16.0366,19700.0
2015-03-16 11:30:00,21.14,21.14,21.05,21.07,18000.0,16.0442,16.0442,15.9759,15.9911,18000.0
2015-03-16 12:00:00,21.07,21.07,21.01,21.04,21700.0,15.9911,15.9911,15.9455,15.9683,21700.0
2015-03-16 12:30:00,21.04,21.04,20.93,20.93,13500.0,15.9683,15.9683,15.8848,15.8848,13500.0
2015-03-16 13:00:00,20.93,20.93,20.88,20.9,38100.0,15.8848,15.8848,15.8469,15.8621,38100.0
2015-03-16 13:30:00,20.89,20.98,20.85,20.96,40400.0,15.8545,15.9228,15.8241,15.9076,40400.0
2015-03-16 14:00:00,20.96,20.98,20.91,20.98,14900.0,15.9076,15.9228,15.8696,15.9228,14900.0
2015-03-16 14:30:00,20.98,20.98,20.89,20.89,25400.0,15.9228,15.9228,15.8545,15.8545,25400.0
2015-03-16 15:00:00,20.9,20.93,20.89,20.9,29000.0,15.8621,15.8848,15.8545,15.8621,29000.0
2015-03-16 15:30:00,20.9,20.9,20.81,20.83,153500.0,15.8621,15.8621,15.7937,15.8089,153500.0
2015-03-17 09:30:00,20.78,20.88,20.73,20.87,13300.0,15.771,15.8469,15.733,15.8393,13300.0
2015-03-17 10:00:00,20.88,21.04,20.85,21.02,25600.0,15.8469,15.9683,15.8241,15.9531,25600.0
2015-03-17 10:30:00,21.02,21.07,20.96,20.96,25200.0,15.9531,15.9911,15.9076,15.9076,25200.0
2015-03-17 11:00:00,20.96,20.99,20.91,20.92,30300.0,15.9076,15.9304,15.8696,15.8772,30300.0
2015-03-17 11:30:00,20.92,20.92,20.84,20.85,23500.0,15.8772,15.8772,15.8165,15.8241,23500.0
2015-03-17 12:00:00,20.84,20.87,20.78,20.87,24700.0,15.8165,15.8393,15.771,15.8393,24700.0
2015-03-17 12:30:00,20.88,20.91,20.88,20.89,8500.0,15.8469,15.8696,15.8469,15.8545,8500.0
2015-03-17 13:00:00,20.88,20.88,20.81,20.83,20300.0,15.8469,15.8469,15.7937,15.8089,20300.0
2015-03-17 13:30:00,20.82,20.87,20.82,20.87,11800.0,15.8013,15.8393,15.8013,15.8393,11800.0
2015-03-17 14:00:00,20.88,20.89,20.84,20.85,10800.0,15.8469,15.8545,15.8165,15.8241,10800.0
2015-03-17 14:30:00,20.85,20.91,20.84,20.87,22200.0,15.8241,15.8696,15.8165,15.8393,22200.0
2015-03-17 15:00:00,20.87,20.94,20.85,20.93,30300.0,15.8393,15.8924,15.8241,15.8848,30300.0
2015-03-17 15:30:00,20.93,20.96,20.88,20.88,46900.0,15.8848,15.9076,15.8469,15.8469,46900.0
2015-03-18 09:30:00,20.92,20.93,20.78,20.91,9800.0,15.8772,15.8848,15.771,15.8696,9800.0
2015-03-18 10:00:00,20.91,20.93,20.88,20.91,7900.0,15.8696,15.8848,15.8469,15.8696,7900.0
2015-03-18 10:30:00,20.9,20.99,20.9,20.99,6300.0,15.8621,15.9304,15.8621,15.9304,6300.0
2015-03-18 11:00:00,20.99,21.01,20.92,20.96,4500.0,15.9304,15.9455,15.8772,15.9076,4500.0
2015-03-18 11:30:00,20.95,20.99,20.95,20.98,6800.0,15.9,15.9304,15.9,15.9228,6800.0
2015-03-18 12:00:00,20.97,20.97,20.89,20.89,4300.0,15.9152,15.9152,15.8545,15.8545,4300.0
2015-03-18 12:30:00,20.88,20.89,20.85,20.85,5100.0,15.8469,15.8545,15.8241,15.8241,5100.0
2015-03-18 13:00:00,20.82,20.82,20.76,20.78,11300.0,15.8013,15.8013,15.7558,15.771,11300.0
2015-03-18 13:30:00,20.79,20.85,20.7,20.85,12800.0,15.7786,15.8241,15.7103,15.8241,12800.0
2015-03-18 14:00:00,20.89,21.24,20.89,21.16,37300.0,15.8545,16.1201,15.8545,16.0594,37300.0
2015-03-18 14:30:00,21.19,21.26,21.18,21.25,23300.0,16.0822,16.1353,16.0746,16.1277,23300.0
2015-03-18 15:00:00,21.25,21.43,21.24,21.38,30600.0,16.1277,16.2643,16.1201,16.2264,30600.0
2015-03-18 15:30:00,21.4,21.41,21.35,21.39,64500.0,16.2415,16.2491,16.2036,16.2339,64500.0
2015-03-19 09:30:00,21.28,21.51,21.22,21.42,14800.0,16.1505,16.325,16.1049,16.2567,14800.0
2015-03-19 10:00:00,21.44,21.44,21.39,21.42,12000.0,16.2719,16.2719,16.2339,16.2567,12000.0
2015-03-19 10:30:00,21.39,21.39,21.26,21.29,18400.0,16.2339,16.2339,16.1353,16.158,18400.0
2015-03-19 11:00:00,21.29,21.35,21.27,21.32,14600.0,16.158,16.2036,16.1429,16.1808,14600.0
2015-03-19 11:30:00,21.31,21.38,21.31,21.38,15900.0,16.1732,16.2264,16.1732,16.2264,15900.0
2015-03-19 12:00:00,21.38,21.38,21.27,21.29,14000.0,16.2264,16.2264,16.1429,16.158,14000.0
2015-03-19 12:30:00,21.29,21.29,21.23,21.24,11000.0,16.158,16.158,16.1125,16.1201,11000.0
2015-03-19 13:00:00,21.24,21.29,21.22,21.29,8400.0,16.1201,16.158,16.1049,16.158,8400.0
2015-03-19 13:30:00,21.29,21.29,21.25,21.26,6800.0,16.158,16.158,16.1277,16.1353,6800.0
2015-03-19 14:00:00,21.26,21.32,21.26,21.29,10900.0,16.1353,16.1808,16.1353,16.158,10900.0
2015-03-19 14:30:00,21.3,21.36,21.29,21.36,12300.0,16.1656,16.2112,16.158,16.2112,12300.0
2015-03-19 15:00:00,21.36,21.38,21.3,21.33,13700.0,16.2112,16.2264,16.1656,16.1884,13700.0
2015-03-19 15:30:00,21.32,21.36,21.24,21.26,66200.0,16.1808,16.2112,16.1201,16.1353,66200.0
2015-03-20 09:30:00,21.33,21.47,21.33,21.42,159300.0,16.1884,16.2947,16.1884,16.2567,159300.0
2015-03-20 10:00:00,21.42,21.46,21.36,21.38,16700.0,16.2567,16.2871,16.2112,16.2264,16700.0
2015-03-20 10:30:00,21.39,21.45,21.36,21.44,14600.0,16.2339,16.2795,16.2112,16.2719,14600.0
2015-03-20 11:00:00,21.44,21.53,21.44,21.53,5900.0,16.2719,16.3402,16.2719,16.3402,5900.0
2015-03-20 11:30:00,21.52,21.56,21.51,21.54,18000.0,16.3326,16.363,16.325,16.3478,18000.0
2015-03-20 12:00:00,21.56,21.61,21.55,21.61,11900.0,16.363,16.4009,16.3554,16.4009,11900.0
2015-03-20 12:30:00,21.62,21.67,21.59,21.64,20100.0,16.4085,16.4464,16.3857,16.4237,20100.0
2015-03-20 13:00:00,21.63,21.65,21.6,21.63,9400.0,16.4161,16.4313,16.3933,16.4161,9400.0
2015-03-20 13:30:00,21.63,21.68,21.6,21.68,8400.0,16.4161,16.454,16.3933,16.454,8400.0
2015-03-20 14:00:00,21.68,21.75,21.68,21.7,13500.0,16.454,16.5072,16.454,16.4692,13500.0
2015-03-20 14:30:00,21.71,21.77,21.71,21.76,12500.0,16.4768,16.5223,16.4768,16.5148,12500.0
2015-03-20 15:00:00,21.77,21.77,21.74,21.76,13900.0,16.5223,16.5223,16.4996,16.5148,13900.0
2015-03-20 15:30:00,21.76,21.91,21.75,21.84,115200.0,16.5148,16.6286,16.5072,16.5755,115200.0
2015-03-23 09:30:00,21.8,22.06,21.78,21.99,14700.0,16.5451,16.7424,16.5299,16.6893,14700.0
2015-03-23 10:00:00,21.97,21.99,21.9,21.92,28100.0,16.6741,16.6893,16.621,16.6362,28100.0
2015-03-23 10:30:00,21.93,22.0,21.87,21.96,23900.0,16.6438,16.6969,16.5982,16.6665,23900.0
2015-03-23 11:00:00,21.95,21.95,21.83,21.83,19600.0,16.659,16.659,16.5679,16.5679,19600.0
2015-03-23 11:30:00,21.83,21.9,21.81,21.9,19500.0,16.5679,16.621,16.5527,16.621,19500.0
2015-03-23 12:00:00,21.89,21.93,21.86,21.92,12600.0,16.6134,16.6438,16.5906,16.6362,12600.0
2015-03-23 12:30:00,21.94,22.01,21.94,21.97,18600.0,16.6514,16.7045,16.6514,16.6741,18600.0
2015-03-23 13:00:00,21.98,21.98,21.97,21.97,1800.0,16.6817,16.6817,16.6741,16.6741,1800.0
2015-03-23 13:30:00,21.98,21.98,21.92,21.94,8700.0,16.6817,16.6817,16.6362,16.6514,8700.0
2015-03-23 14:00:00,21.95,22.0,21.9,21.93,31900.0,16.659,16.6969,16.621,16.6438,31900.0
2015-03-23 14:30:00,21.93,21.97,21.89,21.95,29600.0,16.6438,16.6741,16.6134,16.659,29600.0
2015-03-23 15:00:00,21.96,21.99,21.95,21.98,24500.0,16.6665,16.6893,16.659,16.6817,24500.0
2015-03-23 15:30:00,21.97,22.01,21.92,21.93,66600.0,16.6741,16.7045,16.6362,16.6438,66600.0
2015-03-24 09:30:00,21.87,21.87,21.65,21.78,20100.0,16.5982,16.5982,16.4313,16.5299,20100.0
2015-03-24 10:00:00,21.8,21.81,21.64,21.65,46200.0,16.5451,16.5527,16.4237,16.4313,46200.0
2015-03-24 10:30:00,21.66,21.66,21.56,21.61,22900.0,16.4389,16.4389,16.363,16.4009,22900.0
2015-03-24 11:00:00,21.62,21.66,21.6,21.65,44500.0,16.4085,16.4389,16.3933,16.4313,44500.0
2015-03-24 11:30:00,21.67,21.7,21.66,21.66,22100.0,16.4464,16.4692,16.4389,16.4389,22100.0
2015-03-24 12:00:00,21.66,21.69,21.61,21.61,14600.0,16.4389,16.4616,16.4009,16.4009,14600.0
2015-03-24 12:30:00,21.61,21.62,21.6,21.61,55100.0,16.4009,16.4085,16.3933,16.4009,55100.0
2015-03-24 13:00:00,21.61,21.63,21.59,21.61,79600.0,16.4009,16.4161,16.3857,16.4009,79600.0
2015-03-24 13:30:00,21.61,21.68,21.6,21.67,19900.0,16.4009,16.454,16.3933,16.4464,19900.0
2015-03-24 14:00:00,21.66,21.67,21.63,21.63,12400.0,16.4389,16.4464,16.4161,16.4161,12400.0
2015-03-24 14:30:00,21.63,21.65,21.61,21.63,10300.0,16.4161,16.4313,16.4009,16.4161,10300.0
2015-03-24 15:00:00,21.62,21.67,21.61,21.62,31400.0,16.4085,16.4464,16.4009,16.4085,31400.0
2015-03-24 15:30:00,21.62,21.66,21.59,21.65,162700.0,16.4085,16.4389,16.3857,16.4313,162700.0
2015-03-25 09:30:00,21.7,21.73,21.6,21.7,27200.0,16.4692,16.492,16.3933,16.4692,27200.0
2015-03-25 10:00:00,21.7,21.7,21.65,21.66,25800.0,16.4692,16.4692,16.4313,16.4389,25800.0
2015-03-25 10:30:00,21.65,21.67,21.63,21.66,26800.0,16.4313,16.4464,16.4161,16.4389,26800.0
2015-03-25 11:00:00,21.66,21.66,21.55,21.56,11600.0,16.4389,16.4389,16.3554,16.363,11600.0
2015-03-25 11:30:00,21.57,21.57,21.39,21.39,43200.0,16.3706,16.3706,16.2339,16.2339,43200.0
2015-03-25 12:00:00,21.39,21.39,21.27,21.3,21700.0,16.2339,16.2339,16.1429,16.1656,21700.0
2015-03-25 12:30:00,21.31,21.33,21.21,21.29,16300.0,16.1732,16.1884,16.0973,16.158,16300.0
2015-03-25 13:00:00,21.29,21.3,21.19,21.22,8200.0,16.158,16.1656,16.0822,16.1049,8200.0
2015-03-25 13:30:00,21.24,21.24,21.18,21.19,10000.0,16.1201,16.1201,16.0746,16.0822,10000.0
2015-03-25 14:00:00,21.18,21.22,21.15,21.19,10700.0,16.0746,16.1049,16.0518,16.0822,10700.0
2015-03-25 14:30:00,21.18,21.18,21.13,21.18,21400.0,16.0746,16.0746,16.0366,16.0746,21400.0
2015-03-25 15:00:00,21.17,21.17,21.1,21.1,162500.0,16.067,16.067,16.0138,16.0138,162500.0
2015-03-25 15:30:00,21.1,21.18,21.08,21.14,69800.0,16.0138,16.0746,15.9987,16.0442,69800.0
2015-03-26 09:30:00,21.02,21.25,20.93,20.98,17700.0,15.9531,16.1277,15.8848,15.9228,17700.0
2015-03-26 10:00:00,20.98,21.01,20.92,20.98,34700.0,15.9228,15.9455,15.8772,15.9228,34700.0
2015-03-26 10:30:00,20.98,21.02,20.86,20.89,25600.0,15.9228,15.9531,15.8317,15.8545,25600.0
2015-03-26 11:00:00,20.89,20.93,20.83,20.92,18400.0,15.8545,15.8848,15.8089,15.8772,18400.0
2015-03-26 11:30:00,20.92,21.03,20.92,21.03,11300.0,15.8772,15.9607,15.8772,15.9607,11300.0
2015-03-26 12:00:00,21.03,21.04,20.96,20.97,12300.0,15.9607,15.9683,15.9076,15.9152,12300.0
2015-03-26 12:30:00,20.98,21.05,20.97,21.04,15600.0,15.9228,15.9759,15.9152,15.9683,15600.0
2015-03-26 13:00:00,21.05,21.05,20.92,20.95,37400.0,15.9759,15.9759,15.8772,15.9,37400.0
2015-03-26 13:30:00,20.95,20.96,20.9,20.9,56100.0,15.9,15.9076,15.8621,15.8621,56100.0
2015-03-26 14:00:00,20.9,20.9,20.82,20.82,13400.0,15.8621,15.8621,15.8013,15.8013,13400.0
2015-03-26 14:30:00,20.82,20.87,20.82,20.84,14800.0,15.8013,15.8393,15.8013,15.8165,14800.0
2015-03-26 15:00:00,20.84,20.85,20.77,20.78,25700.0,15.8165,15.8241,15.7634,15.771,25700.0
2015-03-26 15:30:00,20.79,20.81,20.76,20.79,98900.0,15.7786,15.7937,15.7558,15.7786,98900.0
2015-03-27 09:30:00,20.73,20.8,20.61,20.69,20400.0,15.8292,15.8826,15.7376,15.7987,20400.0
2015-03-27 10:00:00,20.69,20.79,20.65,20.67,17900.0,15.7987,15.875,15.7681,15.7834,17900.0
2015-03-27 10:30:00,20.67,20.67,20.59,20.66,19000.0,15.7834,15.7834,15.7223,15.7757,19000.0
2015-03-27 11:00:00,20.65,20.7,20.65,20.68,25500.0,15.7681,15.8063,15.7681,15.791,25500.0
2015-03-27 11:30:00,20.68,20.7,20.66,20.68,15300.0,15.791,15.8063,15.7757,15.791,15300.0
2015-03-27 12:00:00,20.68,20.73,20.67,20.69,28500.0,15.791,15.8292,15.7834,15.7987,28500.0
2015-03-27 12:30:00,20.69,20.72,20.66,20.69,11400.0,15.7987,15.8216,15.7757,15.7987,11400.0
2015-03-27 13:00:00,20.69,20.69,20.65,20.66,11800.0,15.7987,15.7987,15.7681,15.7757,11800.0
2015-03-27 13:30:00,20.66,20.67,20.6,20.66,15100.0,15.7757,15.7834,15.7299,15.7757,15100.0
2015-03-27 14:00:00,20.66,20.71,20.66,20.67,16300.0,15.7757,15.8139,15.7757,15.7834,16300.0
2015-03-27 14:30:00,20.68,20.71,20.67,20.7,63700.0,15.791,15.8139,15.7834,15.8063,63700.0
2015-03-27 15:00:00,20.71,20.76,20.71,20.75,22600.0,15.8139,15.8521,15.8139,15.8445,22600.0
2015-03-27 15:30:00,20.75,20.87,20.74,20.87,78300.0,15.8445,15.9361,15.8368,15.9361,78300.0
2015-03-30 09:30:00,20.94,20.98,20.88,20.92,7600.0,15.9896,16.0201,15.9437,15.9743,7600.0
2015-03-30 10:00:00,20.94,21.0,20.89,20.96,38800.0,15.9896,16.0354,15.9514,16.0048,38800.0
2015-03-30 10:30:00,20.95,21.05,20.93,21.02,14800.0,15.9972,16.0735,15.9819,16.0506,14800.0
2015-03-30 11:00:00,21.02,21.07,21.0,21.04,60200.0,16.0506,16.0888,16.0354,16.0659,60200.0
2015-03-30 11:30:00,21.04,21.09,21.02,21.09,24800.0,16.0659,16.1041,16.0506,16.1041,24800.0
2015-03-30 12:00:00,21.09,21.13,21.08,21.13,23100.0,16.1041,16.1346,16.0965,16.1346,23100.0
2015-03-30 12:30:00,21.13,21.13,21.07,21.09,14400.0,16.1346,16.1346,16.0888,16.1041,14400.0
2015-03-30 13:00:00,21.08,21.15,21.08,21.09,10900.0,16.0965,16.1499,16.0965,16.1041,10900.0
2015-03-30 13:30:00,21.1,21.17,21.1,21.15,12800.0,16.1117,16.1652,16.1117,16.1499,12800.0
2015-03-30 14:00:00,21.15,21.19,21.15,21.17,15800.0,16.1499,16.1804,16.1499,16.1652,15800.0
2015-03-30 14:30:00,21.18,21.18,21.12,21.16,13100.0,16.1728,16.1728,16.127,16.1575,13100.0
2015-03-30 15:00:00,21.16,21.19,21.15,21.15,11400.0,16.1575,16.1804,16.1499,16.1499,11400.0
2015-03-30 15:30:00,21.15,21.21,21.14,21.18,59600.0,16.1499,16.1957,16.1423,16.1728,59600.0
2015-03-31 09:30:00,21.12,21.26,21.02,21.19,23000.0,16.127,16.2339,16.0506,16.1804,23000.0
2015-03-31 10:00:00,21.17,21.21,21.15,21.19,11600.0,16.1652,16.1957,16.1499,16.1804,11600.0
2015-03-31 10:30:00,21.17,21.25,21.16,21.24,20600.0,16.1652,16.2263,16.1575,16.2186,20600.0
2015-03-31 11:00:00,21.25,21.32,21.24,21.24,26400.0,16.2263,16.2797,16.2186,16.2186,26400.0
2015-03-31 11:30:00,21.25,21.27,21.16,21.17,46300.0,16.2263,16.2415,16.1575,16.1652,46300.0
2015-03-31 12:00:00,21.16,21.16,21.03,21.03,12500.0,16.1575,16.1575,16.0583,16.0583,12500.0
2015-03-31 12:30:00,21.03,21.1,21.02,21.05,12600.0,16.0583,16.1117,16.0506,16.0735,12600.0
2015-03-31 13:00:00,21.06,21.15,21.03,21.11,11900.0,16.0812,16.1499,16.0583,16.1194,11900.0
2015-03-31 13:30:00,21.1,21.13,21.06,21.06,9300.0,16.1117,16.1346,16.0812,16.0812,9300.0
2015-03-31 14:00:00,21.05,21.12,21.05,21.11,15000.0,16.0735,16.127,16.0735,16.1194,15000.0
2015-03-31 14:30:00,21.12,21.28,21.12,21.28,63600.0,16.127,16.2492,16.127,16.2492,63600.0
2015-03-31 15:00:00,21.29,21.29,21.19,21.25,65100.0,16.2568,16.2568,16.1804,16.2263,65100.0
2015-03-31 15:30:00,21.25,21.48,21.24,21.45,253900.0,16.2263,16.4019,16.2186,16.379,253900.0
2015-04-01 09:30:00,21.59,21.59,21.16,21.36,34400.0,16.4859,16.4859,16.1575,16.3103,34400.0
2015-04-01 10:00:00,21.35,21.39,21.27,21.31,33900.0,16.3026,16.3332,16.2415,16.2721,33900.0
2015-04-01 10:30:00,21.32,21.39,21.27,21.38,11900.0,16.2797,16.3332,16.2415,16.3255,11900.0
2015-04-01 11:00:00,21.4,21.53,21.38,21.41,14200.0,16.3408,16.4401,16.3255,16.3484,14200.0
2015-04-01 11:30:00,21.42,21.43,21.27,21.29,26700.0,16.3561,16.3637,16.2415,16.2568,26700.0
2015-04-01 12:00:00,21.28,21.28,21.12,21.2,25300.0,16.2492,16.2492,16.127,16.1881,25300.0
2015-04-01 12:30:00,21.18,21.2,21.14,21.15,13000.0,16.1728,16.1881,16.1423,16.1499,13000.0
2015-04-01 13:00:00,21.14,21.23,21.13,21.21,11000.0,16.1423,16.211,16.1346,16.1957,11000.0
2015-04-01 13:30:00,21.22,21.27,21.22,21.22,13400.0,16.2034,16.2415,16.2034,16.2034,13400.0
2015-04-01 14:00:00,21.22,21.22,21.16,21.18,13100.0,16.2034,16.2034,16.1575,16.1728,13100.0
2015-04-01 14:30:00,21.19,21.24,21.14,21.23,14400.0,16.1804,16.2186,16.1423,16.211,14400.0
2015-04-01 15:00:00,21.25,21.25,21.18,21.21,13100.0,16.2263,16.2263,16.1728,16.1957,13100.0
2015-04-01 15:30:00,21.22,21.33,21.18,21.32,59900.0,16.2034,16.2873,16.1728,16.2797,59900.0
2015-04-02 09:30:00,21.23,21.38,21.22,21.37,34800.0,16.211,16.3255,16.2034,16.3179,34800.0
2015-04-02 10:00:00,21.41,21.44,21.23,21.28,541800.0,16.3484,16.3713,16.211,16.2492,541800.0
2015-04-02 10:30:00,21.29,21.41,21.28,21.4,37100.0,16.2568,16.3484,16.2492,16.3408,37100.0
2015-04-02 11:00:00,21.4,21.4,21.35,21.36,115000.0,16.3408,16.3408,16.3026,16.3103,115000.0
2015-04-02 11:30:00,21.36,21.39,21.32,21.34,41500.0,16.3103,16.3332,16.2797,16.295,41500.0
2015-04-02 12:00:00,21.34,21.37,21.32,21.35,8200.0,16.295,16.3179,16.2797,16.3026,8200.0
2015-04-02 12:30:00,21.37,21.38,21.32,21.33,14500.0,16.3179,16.3255,16.2797,16.2873,14500.0
2015-04-02 13:00:00,21.32,21.37,21.31,21.35,51700.0,16.2797,16.3179,16.2721,16.3026,51700.0
2015-04-02 13:30:00,21.35,21.41,21.33,21.37,14200.0,16.3026,16.3484,16.2873,16.3179,14200.0
2015-04-02 14:00:00,21.37,21.41,21.36,21.39,10400.0,16.3179,16.3484,16.3103,16.3332,10400.0
2015-04-02 14:30:00,21.39,21.4,21.32,21.38,19000.0,16.3332,16.3408,16.2797,16.3255,19000.0
2015-04-02 15:00:00,21.38,21.4,21.37,21.39,16700.0,16.3255,16.3408,16.3179,16.3332,16700.0
2015-04-02 15:30:00,21.39,21.45,21.28,21.38,165700.0,16.3332,16.379,16.2492,16.3255,165700.0
2015-04-06 09:30:00,21.39,21.58,21.39,21.51,164300.0,16.3332,16.4782,16.3332,16.4248,164300.0
2015-04-06 10:00:00,21.53,21.57,21.47,21.5,54200.0,16.4401,16.4706,16.3943,16.4172,54200.0
2015-04-06 10:30:00,21.5,21.51,21.43,21.45,20700.0,16.4172,16.4248,16.3637,16.379,20700.0
2015-04-06 11:00:00,21.47,21.5,21.46,21.5,25600.0,16.3943,16.4172,16.3866,16.4172,25600.0
2015-04-06 11:30:00,21.5,21.51,21.47,21.47,39300.0,16.4172,16.4248,16.3943,16.3943,39300.0
2015-04-06 12:00:00,21.48,21.51,21.47,21.5,25100.0,16.4019,16.4248,16.3943,16.4172,25100.0
2015-04-06 12:30:00,21.49,21.51,21.48,21.48,14500.0,16.4095,16.4248,16.4019,16.4019,14500.0
2015-04-06 13:00:00,21.49,21.5,21.45,21.5,17700.0,16.4095,16.4172,16.379,16.4172,17700.0
2015-04-06 13:30:00,21.49,21.51,21.46,21.51,16800.0,16.4095,16.4248,16.3866,16.4248,16800.0
2015-04-06 14:00:00,21.5,21.54,21.48,21.51,32100.0,16.4172,16.4477,16.4019,16.4248,32100.0
2015-04-06 14:30:00,21.52,21.54,21.51,21.52,17400.0,16.4324,16.4477,16.4248,16.4324,17400.0
2015-04-06 15:00:00,21.51,21.52,21.46,21.49,29000.0,16.4248,16.4324,16.3866,16.4095,29000.0
2015-04-06 15:30:00,21.5,21.52,21.48,21.52,129900.0,16.4172,16.4324,16.4019,16.4324,129900.0
2015-04-07 09:30:00,21.54,21.67,21.36,21.37,101600.0,16.4477,16.547,16.3103,16.3179,101600.0
2015-04-07 10:00:00,21.37,21.4,21.3,21.31,11500.0,16.3179,16.3408,16.2644,16.2721,11500.0
2015-04-07 10:30:00,21.32,21.32,21.22,21.23,13300.0,16.2797,16.2797,16.2034,16.211,13300.0
2015-04-07 11:00:00,21.22,21.25,21.19,21.2,46200.0,16.2034,16.2263,16.1804,16.1881,46200.0
2015-04-07 11:30:00,21.18,21.21,21.17,21.2,14400.0,16.1728,16.1957,16.1652,16.1881,14400.0
2015-04-07 12:00:00,21.21,21.27,21.2,21.27,9700.0,16.1957,16.2415,16.1881,16.2415,9700.0
2015-04-07 12:30:00,21.28,21.3,21.26,21.28,13000.0,16.2492,16.2644,16.2339,16.2492,13000.0
2015-04-07 13:00:00,21.29,21.3,21.25,21.27,10200.0,16.2568,16.2644,16.2263,16.2415,10200.0
2015-04-07 13:30:00,21.27,21.29,21.21,21.27,33900.0,16.2415,16.2568,16.1957,16.2415,33900.0
2015-04-07 14:00:00,21.26,21.28,21.24,21.26,21200.0,16.2339,16.2492,16.2186,16.2339,21200.0
2015-04-07 14:30:00,21.26,21.26,21.1,21.13,92400.0,16.2339,16.2339,16.1117,16.1346,92400.0
2015-04-07 15:00:00,21.13,21.21,21.11,21.21,39300.0,16.1346,16.1957,16.1194,16.1957,39300.0
2015-04-07 15:30:00,21.21,21.21,21.1,21.13,368400.0,16.1957,16.1957,16.1117,16.1346,368400.0
2015-04-08 09:30:00,21.13,21.28,21.13,21.23,27500.0,16.1346,16.2492,16.1346,16.211,27500.0
2015-04-08 10:00:00,21.23,21.23,21.12,21.14,56000.0,16.211,16.211,16.127,16.1423,56000.0
2015-04-08 10:30:00,21.16,21.17,21.1,21.16,20400.0,16.1575,16.1652,16.1117,16.1575,20400.0
2015-04-08 11:00:00,21.16,21.2,21.14,21.18,11100.0,16.1575,16.1881,16.1423,16.1728,11100.0
2015-04-08 11:30:00,21.18,21.19,21.13,21.13,12100.0,16.1728,16.1804,16.1346,16.1346,12100.0
2015-04-08 12:00:00,21.14,21.15,21.01,21.04,43500.0,16.1423,16.1499,16.043,16.0659,43500.0
2015-04-08 12:30:00,21.03,21.03,20.99,21.02,14100.0,16.0583,16.0583,16.0277,16.0506,14100.0
2015-04-08 13:00:00,21.01,21.03,21.01,21.03,7700.0,16.043,16.0583,16.043,16.0583,7700.0
2015-04-08 13:30:00,21.02,21.02,20.96,20.98,23700.0,16.0506,16.0506,16.0048,16.0201,23700.0
2015-04-08 14:00:00,20.97,21.03,20.91,20.97,43400.0,16.0125,16.0583,15.9666,16.0125,43400.0
2015-04-08 14:30:00,20.97,20.97,20.91,20.93,47600.0,16.0125,16.0125,15.9666,15.9819,47600.0
2015-04-08 15:00:00,20.93,20.97,20.93,20.94,33600.0,15.9819,16.0125,15.9819,15.9896,33600.0
2015-04-08 15:30:00,20.94,21.0,20.9,20.99,97300.0,15.9896,16.0354,15.959,16.0277,97300.0
2015-04-09 09:30:00,20.99,21.02,20.84,20.84,22200.0,16.0277,16.0506,15.9132,15.9132,22200.0
2015-04-09 10:00:00,20.87,20.87,20.74,20.81,8000.0,15.9361,15.9361,15.8368,15.8903,8000.0
2015-04-09 10:30:00,20.8,20.8,20.55,20.6,13500.0,15.8826,15.8826,15.6918,15.7299,13500.0
2015-04-09 11:00:00,20.61,20.61,20.48,20.51,13300.0,15.7376,15.7376,15.6383,15.6612,13300.0
2015-04-09 11:30:00,20.55,20.63,20.52,20.53,6800.0,15.6918,15.7528,15.6688,15.6765,6800.0
2015-04-09 12:00:00,20.53,20.58,20.52,20.54,6200.0,15.6765,15.7147,15.6688,15.6841,6200.0
2015-04-09 12:30:00,20.55,20.58,20.52,20.57,8400.0,15.6918,15.7147,15.6688,15.707,8400.0
2015-04-09 13:00:00,20.58,20.58,20.45,20.46,14000.0,15.7147,15.7147,15.6154,15.623,14000.0
2015-04-09 13:30:00,20.46,20.47,20.43,20.46,10500.0,15.623,15.6307,15.6001,15.623,10500.0
2015-04-09 14:00:00,20.45,20.46,20.38,20.43,11000.0,15.6154,15.623,15.5619,15.6001,11000.0
2015-04-09 14:30:00,20.44,20.44,20.39,20.4,12300.0,15.6078,15.6078,15.5696,15.5772,12300.0
2015-04-09 15:00:00,20.4,20.44,20.38,20.43,19000.0,15.5772,15.6078,15.5619,15.6001,19000.0
2015-04-09 15:30:00,20.43,20.45,20.39,20.44,35700.0,15.6001,15.6154,15.5696,15.6078,35700.0
2015-04-10 09:30:00,20.63,20.76,20.47,20.5,40200.0,15.7528,15.8521,15.6307,15.6536,40200.0
2015-04-10 10:00:00,20.5,20.57,20.5,20.54,21400.0,15.6536,15.707,15.6536,15.6841,21400.0
2015-04-10 10:30:00,20.54,20.59,20.54,20.58,30700.0,15.6841,15.7223,15.6841,15.7147,30700.0
2015-04-10 11:00:00,20.58,20.65,20.58,20.64,15600.0,15.7147,15.7681,15.7147,15.7605,15600.0
2015-04-10 11:30:00,20.64,20.65,20.49,20.5,20000.0,15.7605,15.7681,15.6459,15.6536,20000.0
2015-04-10 12:00:00,20.5,20.56,20.49,20.55,9700.0,15.6536,15.6994,15.6459,15.6918,9700.0
2015-04-10 12:30:00,20.55,20.56,20.5,20.5,13400.0,15.6918,15.6994,15.6536,15.6536,13400.0
2015-04-10 13:00:00,20.51,20.52,20.45,20.46,115500.0,15.6612,15.6688,15.6154,15.623,115500.0
2015-04-10 13:30:00,20.45,20.48,20.38,20.42,13900.0,15.6154,15.6383,15.5619,15.5925,13900.0
2015-04-10 14:00:00,20.42,20.44,20.36,20.38,32300.0,15.5925,15.6078,15.5467,15.5619,32300.0
2015-04-10 14:30:00,20.37,20.38,20.32,20.32,35800.0,15.5543,15.5619,15.5161,15.5161,35800.0
2015-04-10 15:00:00,20.33,20.33,20.22,20.24,76300.0,15.5238,15.5238,15.4398,15.455,76300.0
2015-04-10 15:30:00,20.24,20.28,20.19,20.25,198200.0,15.455,15.4856,15.4169,15.4627,198200.0
2015-04-13 09:30:00,20.28,20.41,20.25,20.4,13900.0,15.4856,15.5848,15.4627,15.5772,13900.0
2015-04-13 10:00:00,20.4,20.47,20.37,20.46,18100.0,15.5772,15.6307,15.5543,15.623,18100.0
2015-04-13 10:30:00,20.46,20.46,20.43,20.43,13800.0,15.623,15.623,15.6001,15.6001,13800.0
2015-04-13 11:00:00,20.43,20.51,20.43,20.5,24800.0,15.6001,15.6612,15.6001,15.6536,24800.0
2015-04-13 11:30:00,20.5,20.52,20.49,20.51,8200.0,15.6536,15.6688,15.6459,15.6612,8200.0
2015-04-13 12:00:00,20.51,20.52,20.47,20.52,17800.0,15.6612,15.6688,15.6307,15.6688,17800.0
2015-04-13 12:30:00,20.52,20.53,20.49,20.5,6200.0,15.6688,15.6765,15.6459,15.6536,6200.0
2015-04-13 13:00:00,20.51,20.52,20.49,20.49,19200.0,15.6612,15.6688,15.6459,15.6459,19200.0
2015-04-13 13:30:00,20.49,20.53,20.48,20.53,17900.0,15.6459,15.6765,15.6383,15.6765,17900.0
2015-04-13 14:00:00,20.54,20.55,20.52,20.52,8300.0,15.6841,15.6918,15.6688,15.6688,8300.0
2015-04-13 14:30:00,20.53,20.55,20.5,20.51,16900.0,15.6765,15.6918,15.6536,15.6612,16900.0
2015-04-13 15:00:00,20.5,20.51,20.47,20.49,22200.0,15.6536,15.6612,15.6307,15.6459,22200.0
2015-04-13 15:30:00,20.49,20.5,20.46,20.48,96800.0,15.6459,15.6536,15.623,15.6383,96800.0
2015-04-14 09:30:00,20.58,20.63,20.47,20.55,69700.0,15.7147,15.7528,15.6307,15.6918,69700.0
2015-04-14 10:00:00,20.55,20.57,20.49,20.54,25100.0,15.6918,15.707,15.6459,15.6841,25100.0
2015-04-14 10:30:00,20.54,20.57,20.5,20.55,9200.0,15.6841,15.707,15.6536,15.6918,9200.0
2015-04-14 11:00:00,20.54,20.58,20.52,20.57,43800.0,15.6841,15.7147,15.6688,15.707,43800.0
2015-04-14 11:30:00,20.57,20.61,20.56,20.57,35100.0,15.707,15.7376,15.6994,15.707,35100.0
2015-04-14 12:00:00,20.57,20.61,20.56,20.61,19600.0,15.707,15.7376,15.6994,15.7376,19600.0
2015-04-14 12:30:00,20.61,20.65,20.59,20.6,14700.0,15.7376,15.7681,15.7223,15.7299,14700.0
2015-04-14 13:00:00,20.59,20.63,20.58,20.62,41900.0,15.7223,15.7528,15.7147,15.7452,41900.0
2015-04-14 13:30:00,20.61,20.61,20.54,20.57,45100.0,15.7376,15.7376,15.6841,15.707,45100.0
2015-04-14 14:00:00,20.56,20.59,20.54,20.58,14000.0,15.6994,15.7223,15.6841,15.7147,14000.0
2015-04-14 14:30:00,20.57,20.58,20.53,20.54,16400.0,15.707,15.7147,15.6765,15.6841,16400.0
2015-04-14 15:00:00,20.55,20.56,20.51,20.52,24200.0,15.6918,15.6994,15.6612,15.6688,24200.0
2015-04-14 15:30:00,20.52,20.55,20.5,20.52,52800.0,15.6688,15.6918,15.6536,15.6688,52800.0
2015-04-15 09:30:00,20.6,20.75,20.53,20.59,11100.0,15.7299,15.8445,15.6765,15.7223,11100.0
2015-04-15 10:00:00,20.58,20.58,20.5,20.54,4800.0,15.7147,15.7147,15.6536,15.6841,4800.0
2015-04-15 10:30:00,20.53,20.58,20.53,20.58,5500.0,15.6765,15.7147,15.6765,15.7147,5500.0
2015-04-15 11:00:00,20.59,20.59,20.55,20.57,5400.0,15.7223,15.7223,15.6918,15.707,5400.0
2015-04-15 11:30:00,20.56,20.56,20.49,20.54,7700.0,15.6994,15.6994,15.6459,15.6841,7700.0
2015-04-15 12:00:00,20.55,20.55,20.5,20.51,6100.0,15.6918,15.6918,15.6536,15.6612,6100.0
2015-04-15 12:30:00,20.49,20.52,20.45,20.48,14800.0,15.6459,15.6688,15.6154,15.6383,14800.0
2015-04-15 13:00:00,20.48,20.51,20.46,20.51,10800.0,15.6383,15.6612,15.623,15.6612,10800.0
2015-04-15 13:30:00,20.52,20.56,20.49,20.54,9000.0,15.6688,15.6994,15.6459,15.6841,9000.0
2015-04-15 14:00:00,20.54,20.56,20.5,20.53,11900.0,15.6841,15.6994,15.6536,15.6765,11900.0
2015-04-15 14:30:00,20.52,20.52,20.47,20.48,9400.0,15.6688,15.6688,15.6307,15.6383,9400.0
2015-04-15 15:00:00,20.48,20.51,20.47,20.51,14700.0,15.6383,15.6612,15.6307,15.6612,14700.0
2015-04-15 15:30:00,20.51,20.51,20.42,20.45,90500.0,15.6612,15.6612,15.5925,15.6154,90500.0
2015-04-16 09:30:00,20.37,20.4,20.25,20.34,22800.0,15.5543,15.5772,15.4627,15.5314,22800.0
2015-04-16 10:00:00,20.32,20.46,20.32,20.39,22200.0,15.5161,15.623,15.5161,15.5696,22200.0
2015-04-16 10:30:00,20.38,20.43,20.37,20.4,52000.0,15.5619,15.6001,15.5543,15.5772,52000.0
2015-04-16 11:00:00,20.4,20.53,20.38,20.46,29700.0,15.5772,15.6765,15.5619,15.623,29700.0
2015-04-16 11:30:00,20.45,20.46,20.38,20.39,12900.0,15.6154,15.623,15.5619,15.5696,12900.0
2015-04-16 12:00:00,20.39,20.39,20.33,20.35,6200.0,15.5696,15.5696,15.5238,15.539,6200.0
2015-04-16 12:30:00,20.35,20.37,20.32,20.37,6400.0,15.539,15.5543,15.5161,15.5543,6400.0
2015-04-16 13:00:00,20.37,20.37,20.32,20.33,3600.0,15.5543,15.5543,15.5161,15.5238,3600.0
2015-04-16 13:30:00,20.33,20.42,20.33,20.39,5800.0,15.5238,15.5925,15.5238,15.5696,5800.0
2015-04-16 14:00:00,20.39,20.4,20.36,20.37,52400.0,15.5696,15.5772,15.5467,15.5543,52400.0
2015-04-16 14:30:00,20.38,20.39,20.33,20.33,12400.0,15.5619,15.5696,15.5238,15.5238,12400.0
2015-04-16 15:00:00,20.32,20.37,20.32,20.35,14600.0,15.5161,15.5543,15.5161,15.539,14600.0
2015-04-16 15:30:00,20.35,20.38,20.33,20.34,57900.0,15.539,15.5619,15.5238,15.5314,57900.0
2015-04-17 09:30:00,20.24,20.37,20.17,20.27,44500.0,15.455,15.5543,15.4016,15.4779,44500.0
2015-04-17 10:00:00,20.2,20.2,20.08,20.08,12700.0,15.4245,15.4245,15.3329,15.3329,12700.0
2015-04-17 10:30:00,20.07,20.07,19.93,19.94,21800.0,15.3252,15.3252,15.2183,15.226,21800.0
2015-04-17 11:00:00,19.94,20.0,19.88,20.0,27900.0,15.226,15.2718,15.1801,15.2718,27900.0
2015-04-17 11:30:00,20.0,20.03,19.92,19.97,25800.0,15.2718,15.2947,15.2107,15.2489,25800.0
2015-04-17 12:00:00,19.98,20.05,19.97,20.04,22300.0,15.2565,15.31,15.2489,15.3023,22300.0
2015-04-17 12:30:00,20.03,20.05,20.01,20.02,10100.0,15.2947,15.31,15.2794,15.287,10100.0
2015-04-17 13:00:00,20.02,20.08,20.0,20.06,9600.0,15.287,15.3329,15.2718,15.3176,9600.0
2015-04-17 13:30:00,20.05,20.05,19.99,20.02,9800.0,15.31,15.31,15.2641,15.287,9800.0
2015-04-17 14:00:00,20.02,20.02,19.94,19.98,13100.0,15.287,15.287,15.226,15.2565,13100.0
2015-04-17 14:30:00,19.98,19.98,19.93,19.96,10600.0,15.2565,15.2565,15.2183,15.2412,10600.0
2015-04-17 15:00:00,19.96,20.06,19.96,20.05,38100.0,15.2412,15.3176,15.2412,15.31,38100.0
2015-04-17 15:30:00,20.05,20.1,20.05,20.06,69000.0,15.31,15.3481,15.31,15.3176,69000.0
2015-04-20 09:30:00,20.18,20.49,20.13,20.42,161800.0,15.4092,15.6459,15.371,15.5925,161800.0
2015-04-20 10:00:00,20.42,20.45,20.28,20.36,51200.0,15.5925,15.6154,15.4856,15.5467,51200.0
2015-04-20 10:30:00,20.35,20.4,20.31,20.4,40400.0,15.539,15.5772,15.5085,15.5772,40400.0
2015-04-20 11:00:00,20.4,20.46,20.4,20.45,27900.0,15.5772,15.623,15.5772,15.6154,27900.0
2015-04-20 11:30:00,20.46,20.48,20.42,20.46,66400.0,15.623,15.6383,15.5925,15.623,66400.0
2015-04-20 12:00:00,20.46,20.5,20.39,20.39,31800.0,15.623,15.6536,15.5696,15.5696,31800.0
2015-04-20 12:30:00,20.39,20.39,20.33,20.37,14100.0,15.5696,15.5696,15.5238,15.5543,14100.0
2015-04-20 13:00:00,20.36,20.36,20.33,20.33,19800.0,15.5467,15.5467,15.5238,15.5238,19800.0
2015-04-20 13:30:00,20.33,20.37,20.33,20.34,24400.0,15.5238,15.5543,15.5238,15.5314,24400.0
2015-04-20 14:00:00,20.34,20.35,20.33,20.33,7900.0,15.5314,15.539,15.5238,15.5238,7900.0
2015-04-20 14:30:00,20.33,20.34,20.33,20.33,9100.0,15.5238,15.5314,15.5238,15.5238,9100.0
2015-04-20 15:00:00,20.33,20.37,20.33,20.37,42700.0,15.5238,15.5543,15.5238,15.5543,42700.0
2015-04-20 15:30:00,20.38,20.39,20.34,20.37,65600.0,15.5619,15.5696,15.5314,15.5543,65600.0
2015-04-21 09:30:00,20.73,20.73,20.45,20.48,79200.0,15.8292,15.8292,15.6154,15.6383,79200.0
2015-04-21 10:00:00,20.48,20.53,20.46,20.49,26000.0,15.6383,15.6765,15.623,15.6459,26000.0
2015-04-21 10:30:00,20.49,20.55,20.48,20.51,20100.0,15.6459,15.6918,15.6383,15.6612,20100.0
2015-04-21 11:00:00,20.51,20.53,20.4,20.44,53100.0,15.6612,15.6765,15.5772,15.6078,53100.0
2015-04-21 11:30:00,20.44,20.44,20.32,20.32,22700.0,15.6078,15.6078,15.5161,15.5161,22700.0
2015-04-21 12:00:00,20.32,20.43,20.31,20.43,21200.0,15.5161,15.6001,15.5085,15.6001,21200.0
2015-04-21 12:30:00,20.42,20.42,20.36,20.37,19000.0,15.5925,15.5925,15.5467,15.5543,19000.0
2015-04-21 13:00:00,20.36,20.43,20.36,20.41,43700.0,15.5467,15.6001,15.5467,15.5848,43700.0
2015-04-21 13:30:00,20.41,20.42,20.36,20.36,61100.0,15.5848,15.5925,15.5467,15.5467,61100.0
2015-04-21 14:00:00,20.35,20.35,20.32,20.32,17400.0,15.539,15.539,15.5161,15.5161,17400.0
2015-04-21 14:30:00,20.32,20.33,20.29,20.3,75600.0,15.5161,15.5238,15.4932,15.5009,75600.0
2015-04-21 15:00:00,20.3,20.32,20.29,20.3,34000.0,15.5009,15.5161,15.4932,15.5009,34000.0
2015-04-21 15:30:00,20.3,20.33,20.29,20.29,124000.0,15.5009,15.5238,15.4932,15.4932,124000.0
2015-04-22 09:30:00,20.29,20.41,20.27,20.39,72800.0,15.4932,15.5848,15.4779,15.5696,72800.0
2015-04-22 10:00:00,20.4,20.4,20.25,20.25,58100.0,15.5772,15.5772,15.4627,15.4627,58100.0
2015-04-22 10:30:00,20.25,20.3,20.17,20.26,56300.0,15.4627,15.5009,15.4016,15.4703,56300.0
2015-04-22 11:00:00,20.26,20.27,20.21,20.26,11900.0,15.4703,15.4779,15.4321,15.4703,11900.0
2015-04-22 11:30:00,20.26,20.32,20.25,20.32,11700.0,15.4703,15.5161,15.4627,15.5161,11700.0
2015-04-22 12:00:00,20.32,20.32,20.2,20.2,13500.0,15.5161,15.5161,15.4245,15.4245,13500.0
2015-04-22 12:30:00,20.2,20.2,20.12,20.13,34400.0,15.4245,15.4245,15.3634,15.371,34400.0
2015-04-22 13:00:00,20.13,20.2,20.04,20.19,61400.0,15.371,15.4245,15.3023,15.4169,61400.0
2015-04-22 13:30:00,20.19,20.22,20.13,20.16,16000.0,15.4169,15.4398,15.371,15.394,16000.0
2015-04-22 14:00:00,20.16,20.21,20.16,20.19,17600.0,15.394,15.4321,15.394,15.4169,17600.0
2015-04-22 14:30:00,20.19,20.22,20.13,20.15,18900.0,15.4169,15.4398,15.371,15.3863,18900.0
2015-04-22 15:00:00,20.15,20.18,20.13,20.15,24800.0,15.3863,15.4092,15.371,15.3863,24800.0
2015-04-22 15:30:00,20.14,20.19,20.09,20.19,94800.0,15.3787,15.4169,15.3405,15.4169,94800.0
2015-04-23 09:30:00,20.18,20.32,20.02,20.16,95700.0,15.4092,15.5161,15.287,15.394,95700.0
2015-04-23 10:00:00,20.17,20.19,20.06,20.07,79500.0,15.4016,15.4169,15.3176,15.3252,79500.0
2015-04-23 10:30:00,20.06,20.07,19.96,19.98,80400.0,15.3176,15.3252,15.2412,15.2565,80400.0
2015-04-23 11:00:00,19.98,20.07,19.98,20.03,40700.0,15.2565,15.3252,15.2565,15.2947,40700.0
2015-04-23 11:30:00,20.03,20.1,20.01,20.09,17700.0,15.2947,15.3481,15.2794,15.3405,17700.0
2015-04-23 12:00:00,20.09,20.17,20.08,20.14,10300.0,15.3405,15.4016,15.3329,15.3787,10300.0
2015-04-23 12:30:00,20.13,20.17,20.13,20.16,12900.0,15.371,15.4016,15.371,15.394,12900.0
2015-04-23 13:00:00,20.16,20.18,20.13,20.13,16600.0,15.394,15.4092,15.371,15.371,16600.0
2015-04-23 13:30:00,20.13,20.14,20.12,20.13,15500.0,15.371,15.3787,15.3634,15.371,15500.0
2015-04-23 14:00:00,20.13,20.18,20.13,20.14,23100.0,15.371,15.4092,15.371,15.3787,23100.0
2015-04-23 14:30:00,20.14,20.15,20.12,20.12,26800.0,15.3787,15.3863,15.3634,15.3634,26800.0
2015-04-23 15:00:00,20.12,20.21,20.12,20.19,40800.0,15.3634,15.4321,15.3634,15.4169,40800.0
2015-04-23 15:30:00,20.19,20.21,20.11,20.12,118800.0,15.4169,15.4321,15.3558,15.3634,118800.0
2015-04-24 09:30:00,20.19,20.46,19.99,20.09,69300.0,15.4169,15.623,15.2641,15.3405,69300.0
2015-04-24 10:00:00,20.09,20.18,20.07,20.13,53700.0,15.3405,15.4092,15.3252,15.371,53700.0
2015-04-24 10:30:00,20.13,20.3,20.13,20.28,28700.0,15.371,15.5009,15.371,15.4856,28700.0
2015-04-24 11:00:00,20.27,20.28,20.2,20.27,21900.0,15.4779,15.4856,15.4245,15.4779,21900.0
2015-04-24 11:30:00,20.27,20.28,20.18,20.18,48300.0,15.4779,15.4856,15.4092,15.4092,48300.0
2015-04-24 12:00:00,20.18,20.21,20.14,20.15,37200.0,15.4092,15.4321,15.3787,15.3863,37200.0
2015-04-24 12:30:00,20.15,20.19,20.14,20.16,16100.0,15.3863,15.4169,15.3787,15.394,16100.0
2015-04-24 13:00:00,20.16,20.19,20.14,20.14,13300.0,15.394,15.4169,15.3787,15.3787,13300.0
2015-04-24 13:30:00,20.14,20.15,20.1,20.13,63800.0,15.3787,15.3863,15.3481,15.371,63800.0
2015-04-24 14:00:00,20.12,20.14,20.09,20.12,33200.0,15.3634,15.3787,15.3405,15.3634,33200.0
2015-04-24 14:30:00,20.12,20.13,20.09,20.1,44700.0,15.3634,15.371,15.3405,15.3481,44700.0
2015-04-24 15:00:00,20.1,20.11,20.04,20.08,72900.0,15.3481,15.3558,15.3023,15.3329,72900.0
2015-04-24 15:30:00,20.08,20.21,20.05,20.14,414100.0,15.3329,15.4321,15.31,15.3787,414100.0
2015-04-27 09:30:00,20.25,20.36,20.18,20.35,28700.0,15.4627,15.5467,15.4092,15.539,28700.0
2015-04-27 10:00:00,20.37,20.39,20.22,20.23,28300.0,15.5543,15.5696,15.4398,15.4474,28300.0
2015-04-27 10:30:00,20.21,20.24,20.18,20.21,26800.0,15.4321,15.455,15.4092,15.4321,26800.0
2015-04-27 11:00:00,20.22,20.22,20.16,20.17,15200.0,15.4398,15.4398,15.394,15.4016,15200.0
2015-04-27 11:30:00,20.16,20.2,20.14,20.17,52100.0,15.394,15.4245,15.3787,15.4016,52100.0
2015-04-27 12:00:00,20.16,20.18,20.07,20.12,32800.0,15.394,15.4092,15.3252,15.3634,32800.0
2015-04-27 12:30:00,20.11,20.16,20.08,20.11,56800.0,15.3558,15.394,15.3329,15.3558,56800.0
2015-04-27 13:00:00,20.11,20.11,20.01,20.03,25900.0,15.3558,15.3558,15.2794,15.2947,25900.0
2015-04-27 13:30:00,20.03,20.04,19.99,20.0,36300.0,15.2947,15.3023,15.2641,15.2718,36300.0
2015-04-27 14:00:00,20.0,20.02,19.98,20.01,22900.0,15.2718,15.287,15.2565,15.2794,22900.0
2015-04-27 14:30:00,20.01,20.07,20.0,20.05,33000.0,15.2794,15.3252,15.2718,15.31,33000.0
2015-04-27 15:00:00,20.05,20.06,19.98,20.0,27400.0,15.31,15.3176,15.2565,15.2718,27400.0
2015-04-27 15:30:00,19.99,20.05,19.98,20.02,442900.0,15.2641,15.31,15.2565,15.287,442900.0
2015-04-28 09:30:00,20.04,20.1,19.96,20.03,30700.0,15.3023,15.3481,15.2412,15.2947,30700.0
2015-04-28 10:00:00,20.03,20.04,19.96,20.03,38700.0,15.2947,15.3023,15.2412,15.2947,38700.0
2015-04-28 10:30:00,20.04,20.15,20.02,20.1,22900.0,15.3023,15.3863,15.287,15.3481,22900.0
2015-04-28 11:00:00,20.1,20.21,20.1,20.18,22700.0,15.3481,15.4321,15.3481,15.4092,22700.0
2015-04-28 11:30:00,20.19,20.2,20.12,20.14,35000.0,15.4169,15.4245,15.3634,15.3787,35000.0
2015-04-28 12:00:00,20.16,20.21,20.12,20.18,14100.0,15.394,15.4321,15.3634,15.4092,14100.0
2015-04-28 12:30:00,20.18,20.18,20.11,20.17,15800.0,15.4092,15.4092,15.3558,15.4016,15800.0
2015-04-28 13:00:00,20.16,20.16,20.11,20.13,7600.0,15.394,15.394,15.3558,15.371,7600.0
2015-04-28 13:30:00,20.14,20.15,20.1,20.13,12700.0,15.3787,15.3863,15.3481,15.371,12700.0
2015-04-28 14:00:00,20.12,20.14,20.08,20.09,9700.0,15.3634,15.3787,15.3329,15.3405,9700.0
2015-04-28 14:30:00,20.09,20.13,20.09,20.12,14300.0,15.3405,15.371,15.3405,15.3634,14300.0
2015-04-28 15:00:00,20.12,20.15,20.11,20.14,17600.0,15.3634,15.3863,15.3558,15.3787,17600.0
2015-04-28 15:30:00,20.15,20.16,20.09,20.16,69000.0,15.3863,15.394,15.3405,15.394,69000.0
2015-04-29 09:30:00,19.99,20.1,19.9,19.99,29700.0,15.2641,15.3481,15.1954,15.2641,29700.0
2015-04-29 10:00:00,20.0,20.02,19.94,20.01,33900.0,15.2718,15.287,15.226,15.2794,33900.0
2015-04-29 10:30:00,20.0,20.0,19.9,19.93,39000.0,15.2718,15.2718,15.1954,15.2183,39000.0
2015-04-29 11:00:00,19.93,19.94,19.81,19.85,55300.0,15.2183,15.226,15.1267,15.1572,55300.0
2015-04-29 11:30:00,19.84,19.89,19.83,19.86,18400.0,15.1496,15.1878,15.142,15.1649,18400.0
2015-04-29 12:00:00,19.86,19.92,19.85,19.89,32900.0,15.1649,15.2107,15.1572,15.1878,32900.0
2015-04-29 12:30:00,19.89,19.93,19.89,19.9,30400.0,15.1878,15.2183,15.1878,15.1954,30400.0
2015-04-29 13:00:00,19.9,19.9,19.85,19.87,58100.0,15.1954,15.1954,15.1572,15.1725,58100.0
2015-04-29 13:30:00,19.87,20.02,19.87,20.0,25400.0,15.1725,15.287,15.1725,15.2718,25400.0
2015-04-29 14:00:00,19.97,20.0,19.88,19.96,19400.0,15.2489,15.2718,15.1801,15.2412,19400.0
2015-04-29 14:30:00,19.95,20.04,19.92,19.92,31100.0,15.2336,15.3023,15.2107,15.2107,31100.0
2015-04-29 15:00:00,19.92,19.92,19.84,19.88,30200.0,15.2107,15.2107,15.1496,15.1801,30200.0
2015-04-29 15:30:00,19.88,19.99,19.86,19.98,171900.0,15.1801,15.2641,15.1649,15.2565,171900.0
2015-04-30 09:30:00,19.78,19.85,19.67,19.7,42500.0,15.1038,15.1572,15.0198,15.0427,42500.0
2015-04-30 10:00:00,19.69,19.69,19.52,19.56,26800.0,15.0351,15.0351,14.9053,14.9358,26800.0
2015-04-30 10:30:00,19.55,19.71,19.53,19.68,35600.0,14.9282,15.0503,14.9129,15.0274,35600.0
2015-04-30 11:00:00,19.68,19.81,19.67,19.79,55700.0,15.0274,15.1267,15.0198,15.1114,55700.0
2015-04-30 11:30:00,19.8,19.86,19.75,19.78,55100.0,15.1191,15.1649,15.0809,15.1038,55100.0
2015-04-30 12:00:00,19.78,19.81,19.74,19.75,56800.0,15.1038,15.1267,15.0732,15.0809,56800.0
2015-04-30 12:30:00,19.75,19.81,19.74,19.8,69400.0,15.0809,15.1267,15.0732,15.1191,69400.0
2015-04-30 13:00:00,19.81,19.85,19.73,19.77,59600.0,15.1267,15.1572,15.0656,15.0962,59600.0
2015-04-30 13:30:00,19.77,19.78,19.71,19.71,33200.0,15.0962,15.1038,15.0503,15.0503,33200.0
2015-04-30 14:00:00,19.71,19.74,19.63,19.64,53500.0,15.0503,15.0732,14.9892,14.9969,53500.0
2015-04-30 14:30:00,19.64,19.65,19.54,19.56,51800.0,14.9969,15.0045,14.9205,14.9358,51800.0
2015-04-30 15:00:00,19.56,19.57,19.46,19.48,48900.0,14.9358,14.9434,14.8594,14.8747,48900.0
2015-04-30 15:30:00,19.48,19.77,19.46,19.75,358000.0,14.8747,15.0962,14.8594,15.0809,358000.0
2015-05-01 09:30:00,19.75,19.94,19.71,19.79,53900.0,15.0809,15.226,15.0503,15.1114,53900.0
2015-05-01 10:00:00,19.78,19.94,19.76,19.83,29800.0,15.1038,15.226,15.0885,15.142,29800.0
2015-05-01 10:30:00,19.84,19.91,19.76,19.82,25300.0,15.1496,15.2031,15.0885,15.1343,25300.0
2015-05-01 11:00:00,19.81,19.93,19.78,19.91,25300.0,15.1267,15.2183,15.1038,15.2031,25300.0
2015-05-01 11:30:00,19.9,19.9,19.77,19.87,31800.0,15.1954,15.1954,15.0962,15.1725,31800.0
2015-05-01 12:00:00,19.88,19.88,19.78,19.8,18100.0,15.1801,15.1801,15.1038,15.1191,18100.0
2015-05-01 12:30:00,19.81,19.84,19.8,19.82,19200.0,15.1267,15.1496,15.1191,15.1343,19200.0
2015-05-01 13:00:00,19.82,19.87,19.8,19.85,22100.0,15.1343,15.1725,15.1191,15.1572,22100.0
2015-05-01 13:30:00,19.85,19.85,19.76,19.8,21900.0,15.1572,15.1572,15.0885,15.1191,21900.0
2015-05-01 14:00:00,19.81,19.86,19.78,19.8,35200.0,15.1267,15.1649,15.1038,15.1191,35200.0
2015-05-01 14:30:00,19.78,19.81,19.76,19.79,49600.0,15.1038,15.1267,15.0885,15.1114,49600.0
2015-05-01 15:00:00,19.79,19.85,19.79,19.82,37700.0,15.1114,15.1572,15.1114,15.1343,37700.0
2015-05-01 15:30:00,19.82,20.07,19.82,19.99,396000.0,15.1343,15.3252,15.1343,15.2641,396000.0
2015-05-04 09:30:00,20.04,20.13,20.01,20.1,46300.0,15.3023,15.371,15.2794,15.3481,46300.0
2015-05-04 10:00:00,20.1,20.13,20.04,20.08,27200.0,15.3481,15.371,15.3023,15.3329,27200.0
2015-05-04 10:30:00,20.08,20.11,20.02,20.02,18600.0,15.3329,15.3558,15.287,15.287,18600.0
2015-05-04 11:00:00,20.02,20.08,20.0,20.07,37300.0,15.287,15.3329,15.2718,15.3252,37300.0
2015-05-04 11:30:00,20.05,20.09,20.04,20.09,31500.0,15.31,15.3405,15.3023,15.3405,31500.0
2015-05-04 12:00:00,20.1,20.13,20.05,20.06,31500.0,15.3481,15.371,15.31,15.3176,31500.0
2015-05-04 12:30:00,20.05,20.09,20.04,20.05,29000.0,15.31,15.3405,15.3023,15.31,29000.0
2015-05-04 13:00:00,20.05,20.06,20.0,20.05,54200.0,15.31,15.3176,15.2718,15.31,54200.0
2015-05-04 13:30:00,20.05,20.07,20.02,20.05,30400.0,15.31,15.3252,15.287,15.31,30400.0
2015-05-04 14:00:00,20.05,20.07,20.02,20.02,30200.0,15.31,15.3252,15.287,15.287,30200.0
2015-05-04 14:30:00,20.02,20.04,20.0,20.01,45200.0,15.287,15.3023,15.2718,15.2794,45200.0
2015-05-04 15:00:00,20.01,20.03,19.99,20.01,79200.0,15.2794,15.2947,15.2641,15.2794,79200.0
2015-05-04 15:30:00,20.01,20.11,20.0,20.1,246600.0,15.2794,15.3558,15.2718,15.3481,246600.0
2015-05-05 09:30:00,20.0,20.08,19.81,19.81,41400.0,15.2718,15.3329,15.1267,15.1267,41400.0
2015-05-05 10:00:00,19.8,19.93,19.7,19.92,101400.0,15.1191,15.2183,15.0427,15.2107,101400.0
2015-05-05 10:30:00,19.92,19.98,19.9,19.91,120100.0,15.2107,15.2565,15.1954,15.2031,120100.0
2015-05-05 11:00:00,19.91,19.97,19.9,19.96,126800.0,15.2031,15.2489,15.1954,15.2412,126800.0
2015-05-05 11:30:00,19.95,19.96,19.83,19.89,83600.0,15.2336,15.2412,15.142,15.1878,83600.0
2015-05-05 12:00:00,19.89,19.95,19.87,19.89,66700.0,15.1878,15.2336,15.1725,15.1878,66700.0
2015-05-05 12:30:00,19.88,19.93,19.87,19.91,58100.0,15.1801,15.2183,15.1725,15.2031,58100.0
2015-05-05 13:00:00,19.91,19.91,19.8,19.82,114900.0,15.2031,15.2031,15.1191,15.1343,114900.0
2015-05-05 13:30:00,19.82,19.84,19.78,19.78,90000.0,15.1343,15.1496,15.1038,15.1038,90000.0
2015-05-05 14:00:00,19.78,19.79,19.71,19.76,68400.0,15.1038,15.1114,15.0503,15.0885,68400.0
2015-05-05 14:30:00,19.76,19.78,19.75,19.76,87900.0,15.0885,15.1038,15.0809,15.0885,87900.0
2015-05-05 15:00:00,19.75,19.78,19.73,19.74,123300.0,15.0809,15.1038,15.0656,15.0732,123300.0
2015-05-05 15:30:00,19.74,19.84,19.74,19.82,239400.0,15.0732,15.1496,15.0732,15.1343,239400.0
2015-05-06 09:30:00,19.82,19.98,19.66,19.72,25000.0,15.1343,15.2565,15.0122,15.058,25000.0
2015-05-06 10:00:00,19.73,19.83,19.73,19.74,33300.0,15.0656,15.142,15.0656,15.0732,33300.0
2015-05-06 10:30:00,19.74,19.77,19.74,19.75,64400.0,15.0732,15.0962,15.0732,15.0809,64400.0
2015-05-06 11:00:00,19.75,19.79,19.74,19.77,106600.0,15.0809,15.1114,15.0732,15.0962,106600.0
2015-05-06 11:30:00,19.77,19.88,19.76,19.85,44600.0,15.0962,15.1801,15.0885,15.1572,44600.0
2015-05-06 12:00:00,19.86,19.86,19.77,19.77,33900.0,15.1649,15.1649,15.0962,15.0962,33900.0
2015-05-06 12:30:00,19.77,19.82,19.77,19.8,46900.0,15.0962,15.1343,15.0962,15.1191,46900.0
2015-05-06 13:00:00,19.8,19.82,19.79,19.8,329800.0,15.1191,15.1343,15.1114,15.1191,329800.0
2015-05-06 13:30:00,19.8,19.81,19.76,19.78,108000.0,15.1191,15.1267,15.0885,15.1038,108000.0
2015-05-06 14:00:00,19.78,19.79,19.75,19.78,38700.0,15.1038,15.1114,15.0809,15.1038,38700.0
2015-05-06 14:30:00,19.77,19.79,19.72,19.73,55000.0,15.0962,15.1114,15.058,15.0656,55000.0
2015-05-06 15:00:00,19.73,19.75,19.72,19.73,49100.0,15.0656,15.0809,15.058,15.0656,49100.0
2015-05-06 15:30:00,19.73,19.79,19.73,19.79,275900.0,15.0656,15.1114,15.0656,15.1114,275900.0
2015-05-07 09:30:00,19.8,19.94,19.78,19.83,79400.0,15.1191,15.226,15.1038,15.142,79400.0
2015-05-07 10:00:00,19.82,19.9,19.82,19.87,51900.0,15.1343,15.1954,15.1343,15.1725,51900.0
2015-05-07 10:30:00,19.87,20.0,19.86,19.98,22500.0,15.1725,15.2718,15.1649,15.2565,22500.0
2015-05-07 11:00:00,19.99,20.09,19.99,20.08,24700.0,15.2641,15.3405,15.2641,15.3329,24700.0
2015-05-07 11:30:00,20.07,20.1,20.02,20.05,30800.0,15.3252,15.3481,15.287,15.31,30800.0
2015-05-07 12:00:00,20.06,20.14,20.05,20.12,32700.0,15.3176,15.3787,15.31,15.3634,32700.0
2015-05-07 12:30:00,20.13,20.13,20.09,20.12,84400.0,15.371,15.371,15.3405,15.3634,84400.0
2015-05-07 13:00:00,20.12,20.12,20.09,20.1,27600.0,15.3634,15.3634,15.3405,15.3481,27600.0
2015-05-07 13:30:00,20.1,20.11,20.06,20.06,47200.0,15.3481,15.3558,15.3176,15.3176,47200.0
2015-05-07 14:00:00,20.06,20.1,20.03,20.07,44600.0,15.3176,15.3481,15.2947,15.3252,44600.0
2015-05-07 14:30:00,20.07,20.13,20.06,20.13,47300.0,15.3252,15.371,15.3176,15.371,47300.0
2015-05-07 15:00:00,20.13,20.16,20.1,20.14,106600.0,15.371,15.394,15.3481,15.3787,106600.0
2015-05-07 15:30:00,20.14,20.18,20.11,20.14,171300.0,15.3787,15.4092,15.3558,15.3787,171300.0
2015-05-08 09:30:00,20.39,20.63,20.25,20.63,38600.0,15.5696,15.7528,15.4627,15.7528,38600.0
2015-05-08 10:00:00,20.64,20.72,20.63,20.68,21500.0,15.7605,15.8216,15.7528,15.791,21500.0
2015-05-08 10:30:00,20.68,20.68,20.53,20.54,15500.0,15.791,15.791,15.6765,15.6841,15500.0
2015-05-08 11:00:00,20.55,20.59,20.52,20.54,9800.0,15.6918,15.7223,15.6688,15.6841,9800.0
2015-05-08 11:30:00,20.54,20.54,20.46,20.49,13300.0,15.6841,15.6841,15.623,15.6459,13300.0
2015-05-08 12:00:00,20.5,20.51,20.4,20.4,13100.0,15.6536,15.6612,15.5772,15.5772,13100.0
2015-05-08 12:30:00,20.41,20.44,20.38,20.42,10700.0,15.5848,15.6078,15.5619,15.5925,10700.0
2015-05-08 13:00:00,20.42,20.43,20.39,20.39,11600.0,15.5925,15.6001,15.5696,15.5696,11600.0
2015-05-08 13:30:00,20.4,20.41,20.36,20.36,12400.0,15.5772,15.5848,15.5467,15.5467,12400.0
2015-05-08 14:00:00,20.38,20.38,20.3,20.32,22100.0,15.5619,15.5619,15.5009,15.5161,22100.0
2015-05-08 14:30:00,20.31,20.37,20.31,20.35,23600.0,15.5085,15.5543,15.5085,15.539,23600.0
2015-05-08 15:00:00,20.34,20.36,20.32,20.35,38800.0,15.5314,15.5467,15.5161,15.539,38800.0
2015-05-08 15:30:00,20.35,20.42,20.34,20.4,213800.0,15.539,15.5925,15.5314,15.5772,213800.0
2015-05-11 09:30:00,20.39,20.4,20.24,20.33,22300.0,15.5696,15.5772,15.455,15.5238,22300.0
2015-05-11 10:00:00,20.34,20.43,20.34,20.43,8900.0,15.5314,15.6001,15.5314,15.6001,8900.0
2015-05-11 10:30:00,20.41,20.47,20.39,20.39,34200.0,15.5848,15.6307,15.5696,15.5696,34200.0
2015-05-11 11:00:00,20.39,20.43,20.36,20.36,23600.0,15.5696,15.6001,15.5467,15.5467,23600.0
2015-05-11 11:30:00,20.36,20.42,20.3,20.41,14100.0,15.5467,15.5925,15.5009,15.5848,14100.0
2015-05-11 12:00:00,20.4,20.4,20.26,20.29,11600.0,15.5772,15.5772,15.4703,15.4932,11600.0
2015-05-11 12:30:00,20.29,20.3,20.26,20.28,22700.0,15.4932,15.5009,15.4703,15.4856,22700.0
2015-05-11 13:00:00,20.28,20.28,20.22,20.22,10400.0,15.4856,15.4856,15.4398,15.4398,10400.0
2015-05-11 13:30:00,20.22,20.23,20.16,20.16,18400.0,15.4398,15.4474,15.394,15.394,18400.0
2015-05-11 14:00:00,20.16,20.17,20.12,20.12,22500.0,15.394,15.4016,15.3634,15.3634,22500.0
2015-05-11 14:30:00,20.12,20.12,20.01,20.01,22500.0,15.3634,15.3634,15.2794,15.2794,22500.0
2015-05-11 15:00:00,20.01,20.03,19.95,20.0,63400.0,15.2794,15.2947,15.2336,15.2718,63400.0
2015-05-11 15:30:00,20.0,20.12,19.99,20.09,162900.0,15.2718,15.3634,15.2641,15.3405,162900.0
2015-05-12 09:30:00,19.93,19.94,19.68,19.77,46500.0,15.2183,15.226,15.0274,15.0962,46500.0
2015-05-12 10:00:00,19.75,19.86,19.7,19.79,31400.0,15.0809,15.1649,15.0427,15.1114,31400.0
2015-05-12 10:30:00,19.8,20.04,19.79,20.01,19300.0,15.1191,15.3023,15.1114,15.2794,19300.0
2015-05-12 11:00:00,20.0,20.06,19.91,19.97,101800.0,15.2718,15.3176,15.2031,15.2489,101800.0
2015-05-12 11:30:00,19.98,20.07,19.94,20.06,23300.0,15.2565,15.3252,15.226,15.3176,23300.0
2015-05-12 12:00:00,20.05,20.06,20.01,20.03,12100.0,15.31,15.3176,15.2794,15.2947,12100.0
2015-05-12 12:30:00,20.03,20.11,20.01,20.1,16200.0,15.2947,15.3558,15.2794,15.3481,16200.0
2015-05-12 13:00:00,20.1,20.15,20.06,20.12,24700.0,15.3481,15.3863,15.3176,15.3634,24700.0
2015-05-12 13:30:00,20.11,20.12,20.02,20.03,18100.0,15.3558,15.3634,15.287,15.2947,18100.0
2015-05-12 14:00:00,20.04,20.06,20.02,20.05,21500.0,15.3023,15.3176,15.287,15.31,21500.0
2015-05-12 14:30:00,20.06,20.11,20.04,20.04,21400.0,15.3176,15.3558,15.3023,15.3023,21400.0
2015-05-12 15:00:00,20.05,20.12,20.04,20.1,29700.0,15.31,15.3634,15.3023,15.3481,29700.0
2015-05-12 15:30:00,20.1,20.11,20.02,20.03,98800.0,15.3481,15.3558,15.287,15.2947,98800.0
2015-05-13 09:30:00,20.16,20.29,20.12,20.15,17500.0,15.394,15.4932,15.3634,15.3863,17500.0
2015-05-13 10:00:00,20.16,20.2,20.12,20.17,21000.0,15.394,15.4245,15.3634,15.4016,21000.0
2015-05-13 10:30:00,20.16,20.16,20.08,20.08,19200.0,15.394,15.394,15.3329,15.3329,19200.0
2015-05-13 11:00:00,20.09,20.11,20.0,20.0,16500.0,15.3405,15.3558,15.2718,15.2718,16500.0
2015-05-13 11:30:00,20.0,20.06,19.96,19.96,15400.0,15.2718,15.3176,15.2412,15.2412,15400.0
2015-05-13 12:00:00,19.98,20.03,19.98,19.98,46700.0,15.2565,15.2947,15.2565,15.2565,46700.0
2015-05-13 12:30:00,19.98,20.03,19.98,20.01,15600.0,15.2565,15.2947,15.2565,15.2794,15600.0
2015-05-13 13:00:00,20.0,20.05,19.99,20.01,13400.0,15.2718,15.31,15.2641,15.2794,13400.0
2015-05-13 13:30:00,20.0,20.01,19.91,19.95,28700.0,15.2718,15.2794,15.2031,15.2336,28700.0
2015-05-13 14:00:00,19.94,19.95,19.87,19.91,28500.0,15.226,15.2336,15.1725,15.2031,28500.0
2015-05-13 14:30:00,19.91,19.92,19.82,19.84,22600.0,15.2031,15.2107,15.1343,15.1496,22600.0
2015-05-13 15:00:00,19.84,19.87,19.78,19.8,29900.0,15.1496,15.1725,15.1038,15.1191,29900.0
2015-05-13 15:30:00,19.8,19.85,19.76,19.82,97300.0,15.1191,15.1572,15.0885,15.1343,97300.0
2015-05-14 09:30:00,19.99,20.1,19.88,19.99,27200.0,15.2641,15.3481,15.1801,15.2641,27200.0
2015-05-14 10:00:00,19.99,20.2,19.99,20.2,18500.0,15.2641,15.4245,15.2641,15.4245,18500.0
2015-05-14 10:30:00,20.21,20.21,20.1,20.1,22000.0,15.4321,15.4321,15.3481,15.3481,22000.0
2015-05-14 11:00:00,20.12,20.14,20.09,20.11,10300.0,15.3634,15.3787,15.3405,15.3558,10300.0
2015-05-14 11:30:00,20.11,20.14,20.08,20.11,12600.0,15.3558,15.3787,15.3329,15.3558,12600.0
2015-05-14 12:00:00,20.11,20.13,20.05,20.05,21900.0,15.3558,15.371,15.31,15.31,21900.0
2015-05-14 12:30:00,20.06,20.13,20.05,20.1,30700.0,15.3176,15.371,15.31,15.3481,30700.0
2015-05-14 13:00:00,20.1,20.1,20.0,20.05,29400.0,15.3481,15.3481,15.2718,15.31,29400.0
2015-05-14 13:30:00,20.07,20.09,20.03,20.06,18400.0,15.3252,15.3405,15.2947,15.3176,18400.0
2015-05-14 14:00:00,20.05,20.09,20.03,20.06,17100.0,15.31,15.3405,15.2947,15.3176,17100.0
2015-05-14 14:30:00,20.07,20.1,20.06,20.09,64700.0,15.3252,15.3481,15.3176,15.3405,64700.0
2015-05-14 15:00:00,20.09,20.2,20.08,20.2,60600.0,15.3405,15.4245,15.3329,15.4245,60600.0
2015-05-14 15:30:00,20.19,20.2,20.14,20.19,82700.0,15.4169,15.4245,15.3787,15.4169,82700.0
2015-05-15 09:30:00,20.26,20.3,20.12,20.17,48100.0,15.4703,15.5009,15.3634,15.4016,48100.0
2015-05-15 10:00:00,20.17,20.3,20.11,20.29,19900.0,15.4016,15.5009,15.3558,15.4932,19900.0
2015-05-15 10:30:00,20.29,20.4,20.25,20.35,17600.0,15.4932,15.5772,15.4627,15.539,17600.0
2015-05-15 11:00:00,20.35,20.38,20.29,20.37,24300.0,15.539,15.5619,15.4932,15.5543,24300.0
2015-05-15 11:30:00,20.36,20.39,20.34,20.34,15800.0,15.5467,15.5696,15.5314,15.5314,15800.0
2015-05-15 12:00:00,20.34,20.39,20.34,20.35,16900.0,15.5314,15.5696,15.5314,15.539,16900.0
2015-05-15 12:30:00,20.34,20.39,20.34,20.37,10900.0,15.5314,15.5696,15.5314,15.5543,10900.0
2015-05-15 13:00:00,20.37,20.4,20.35,20.4,15300.0,15.5543,15.5772,15.539,15.5772,15300.0
2015-05-15 13:30:00,20.39,20.4,20.37,20.39,17300.0,15.5696,15.5772,15.5543,15.5696,17300.0
2015-05-15 14:00:00,20.37,20.39,20.35,20.37,13800.0,15.5543,15.5696,15.539,15.5543,13800.0
2015-05-15 14:30:00,20.38,20.39,20.34,20.34,17700.0,15.5619,15.5696,15.5314,15.5314,17700.0
2015-05-15 15:00:00,20.35,20.41,20.34,20.4,20400.0,15.539,15.5848,15.5314,15.5772,20400.0
2015-05-15 15:30:00,20.4,20.42,20.37,20.41,87000.0,15.5772,15.5925,15.5543,15.5848,87000.0
2015-05-18 09:30:00,20.31,20.43,20.12,20.36,40500.0,15.5085,15.6001,15.3634,15.5467,40500.0
2015-05-18 10:00:00,20.37,20.38,20.26,20.28,57700.0,15.5543,15.5619,15.4703,15.4856,57700.0
2015-05-18 10:30:00,20.29,20.3,20.23,20.27,76700.0,15.4932,15.5009,15.4474,15.4779,76700.0
2015-05-18 11:00:00,20.27,20.3,20.25,20.27,34000.0,15.4779,15.5009,15.4627,15.4779,34000.0
2015-05-18 11:30:00,20.27,20.4,20.27,20.4,21700.0,15.4779,15.5772,15.4779,15.5772,21700.0
2015-05-18 12:00:00,20.4,20.43,20.34,20.36,15000.0,15.5772,15.6001,15.5314,15.5467,15000.0
2015-05-18 12:30:00,20.37,20.43,20.36,20.4,13700.0,15.5543,15.6001,15.5467,15.5772,13700.0
2015-05-18 13:00:00,20.4,20.43,20.39,20.4,15800.0,15.5772,15.6001,15.5696,15.5772,15800.0
2015-05-18 13:30:00,20.41,20.44,20.37,20.39,16300.0,15.5848,15.6078,15.5543,15.5696,16300.0
2015-05-18 14:00:00,20.4,20.42,20.39,20.41,43700.0,15.5772,15.5925,15.5696,15.5848,43700.0
2015-05-18 14:30:00,20.41,20.42,20.39,20.41,46900.0,15.5848,15.5925,15.5696,15.5848,46900.0
2015-05-18 15:00:00,20.4,20.42,20.39,20.4,128200.0,15.5772,15.5925,15.5696,15.5772,128200.0
2015-05-18 15:30:00,20.4,20.46,20.39,20.4,110200.0,15.5772,15.623,15.5696,15.5772,110200.0
2015-05-19 09:30:00,20.28,20.45,20.21,20.35,87800.0,15.4856,15.6154,15.4321,15.539,87800.0
2015-05-19 10:00:00,20.34,20.39,20.29,20.35,30000.0,15.5314,15.5696,15.4932,15.539,30000.0
2015-05-19 10:30:00,20.36,20.39,20.31,20.31,18300.0,15.5467,15.5696,15.5085,15.5085,18300.0
2015-05-19 11:00:00,20.31,20.37,20.31,20.35,16400.0,15.5085,15.5543,15.5085,15.539,16400.0
2015-05-19 11:30:00,20.35,20.42,20.32,20.42,21400.0,15.539,15.5925,15.5161,15.5925,21400.0
2015-05-19 12:00:00,20.42,20.43,20.4,20.41,92000.0,15.5925,15.6001,15.5772,15.5848,92000.0
2015-05-19 12:30:00,20.41,20.45,20.4,20.43,18100.0,15.5848,15.6154,15.5772,15.6001,18100.0
2015-05-19 13:00:00,20.42,20.43,20.39,20.4,16700.0,15.5925,15.6001,15.5696,15.5772,16700.0
2015-05-19 13:30:00,20.41,20.43,20.39,20.41,30800.0,15.5848,15.6001,15.5696,15.5848,30800.0
2015-05-19 14:00:00,20.42,20.42,20.38,20.41,28900.0,15.5925,15.5925,15.5619,15.5848,28900.0
2015-05-19 14:30:00,20.41,20.42,20.39,20.39,22000.0,15.5848,15.5925,15.5696,15.5696,22000.0
2015-05-19 15:00:00,20.39,20.41,20.37,20.4,49000.0,15.5696,15.5848,15.5543,15.5772,49000.0
2015-05-19 15:30:00,20.39,20.4,20.37,20.38,76400.0,15.5696,15.5772,15.5543,15.5619,76400.0
2015-05-20 09:30:00,20.38,20.46,20.27,20.3,25900.0,15.5619,15.623,15.4779,15.5009,25900.0
2015-05-20 10:00:00,20.28,20.29,20.19,20.25,68500.0,15.4856,15.4932,15.4169,15.4627,68500.0
2015-05-20 10:30:00,20.25,20.34,20.24,20.28,15100.0,15.4627,15.5314,15.455,15.4856,15100.0
2015-05-20 11:00:00,20.29,20.29,20.25,20.26,15200.0,15.4932,15.4932,15.4627,15.4703,15200.0
2015-05-20 11:30:00,20.27,20.32,20.26,20.27,16100.0,15.4779,15.5161,15.4703,15.4779,16100.0
2015-05-20 12:00:00,20.27,20.32,20.26,20.31,8900.0,15.4779,15.5161,15.4703,15.5085,8900.0
2015-05-20 12:30:00,20.31,20.36,20.3,20.35,8400.0,15.5085,15.5467,15.5009,15.539,8400.0
2015-05-20 13:00:00,20.36,20.38,20.33,20.35,11600.0,15.5467,15.5619,15.5238,15.539,11600.0
2015-05-20 13:30:00,20.35,20.36,20.3,20.36,12200.0,15.539,15.5467,15.5009,15.5467,12200.0
2015-05-20 14:00:00,20.36,20.44,20.33,20.44,23500.0,15.5467,15.6078,15.5238,15.6078,23500.0
2015-05-20 14:30:00,20.44,20.45,20.35,20.35,18600.0,15.6078,15.6154,15.539,15.539,18600.0
2015-05-20 15:00:00,20.35,20.37,20.31,20.36,78100.0,15.539,15.5543,15.5085,15.5467,78100.0
2015-05-20 15:30:00,20.35,20.4,20.33,20.34,156000.0,15.539,15.5772,15.5238,15.5314,156000.0
2015-05-21 09:30:00,20.35,20.35,20.17,20.26,33200.0,15.539,15.539,15.4016,15.4703,33200.0
2015-05-21 10:00:00,20.26,20.28,20.23,20.23,25500.0,15.4703,15.4856,15.4474,15.4474,25500.0
2015-05-21 10:30:00,20.23,20.24,20.16,20.17,24200.0,15.4474,15.455,15.394,15.4016,24200.0
2015-05-21 11:00:00,20.17,20.21,20.14,20.15,18200.0,15.4016,15.4321,15.3787,15.3863,18200.0
2015-05-21 11:30:00,20.16,20.16,20.05,20.08,19300.0,15.394,15.394,15.31,15.3329,19300.0
2015-05-21 12:00:00,20.08,20.08,20.03,20.04,11000.0,15.3329,15.3329,15.2947,15.3023,11000.0
2015-05-21 12:30:00,20.04,20.06,20.03,20.03,11400.0,15.3023,15.3176,15.2947,15.2947,11400.0
2015-05-21 13:00:00,20.04,20.08,20.04,20.06,17200.0,15.3023,15.3329,15.3023,15.3176,17200.0
2015-05-21 13:30:00,20.06,20.06,19.94,19.95,37600.0,15.3176,15.3176,15.226,15.2336,37600.0
2015-05-21 14:00:00,19.95,19.97,19.9,19.9,35200.0,15.2336,15.2489,15.1954,15.1954,35200.0
2015-05-21 14:30:00,19.91,19.94,19.87,19.89,40200.0,15.2031,15.226,15.1725,15.1878,40200.0
2015-05-21 15:00:00,19.89,19.98,19.88,19.96,100900.0,15.1878,15.2565,15.1801,15.2412,100900.0
2015-05-21 15:30:00,19.96,20.04,19.95,19.98,66200.0,15.2412,15.3023,15.2336,15.2565,66200.0
2015-05-22 09:30:00,19.96,20.01,19.83,19.94,23800.0,15.2412,15.2794,15.142,15.226,23800.0
2015-05-22 10:00:00,19.93,20.07,19.92,20.07,22800.0,15.2183,15.3252,15.2107,15.3252,22800.0
2015-05-22 10:30:00,20.07,20.15,20.05,20.13,27200.0,15.3252,15.3863,15.31,15.371,27200.0
2015-05-22 11:00:00,20.12,20.12,19.98,20.01,39500.0,15.3634,15.3634,15.2565,15.2794,39500.0
2015-05-22 11:30:00,20.0,20.03,19.94,20.02,25100.0,15.2718,15.2947,15.226,15.287,25100.0
2015-05-22 12:00:00,20.02,20.02,19.94,20.0,42900.0,15.287,15.287,15.226,15.2718,42900.0
2015-05-22 12:30:00,20.0,20.0,19.91,19.95,16800.0,15.2718,15.2718,15.2031,15.2336,16800.0
2015-05-22 13:00:00,19.94,19.99,19.91,19.99,17100.0,15.226,15.2641,15.2031,15.2641,17100.0
2015-05-22 13:30:00,19.98,20.02,19.94,19.94,25200.0,15.2565,15.287,15.226,15.226,25200.0
2015-05-22 14:00:00,19.94,20.01,19.92,20.01,27800.0,15.226,15.2794,15.2107,15.2794,27800.0
2015-05-22 14:30:00,20.01,20.01,19.94,19.95,21900.0,15.2794,15.2794,15.226,15.2336,21900.0
2015-05-22 15:00:00,19.94,19.97,19.93,19.94,19000.0,15.226,15.2489,15.2183,15.226,19000.0
2015-05-22 15:30:00,19.94,19.98,19.9,19.97,105200.0,15.226,15.2565,15.1954,15.2489,105200.0
2015-05-26 09:30:00,19.9,19.9,19.72,19.72,21200.0,15.1954,15.1954,15.058,15.058,21200.0
2015-05-26 10:00:00,19.72,19.75,19.66,19.69,29700.0,15.058,15.0809,15.0122,15.0351,29700.0
2015-05-26 10:30:00,19.7,19.78,19.68,19.68,17300.0,15.0427,15.1038,15.0274,15.0274,17300.0
2015-05-26 11:00:00,19.69,19.69,19.63,19.66,24700.0,15.0351,15.0351,14.9892,15.0122,24700.0
2015-05-26 11:30:00,19.67,19.77,19.67,19.68,17900.0,15.0198,15.0962,15.0198,15.0274,17900.0
2015-05-26 12:00:00,19.68,19.7,19.62,19.67,16500.0,15.0274,15.0427,14.9816,15.0198,16500.0
2015-05-26 12:30:00,19.67,19.69,19.65,19.68,14200.0,15.0198,15.0351,15.0045,15.0274,14200.0
2015-05-26 13:00:00,19.69,19.71,19.64,19.68,10100.0,15.0351,15.0503,14.9969,15.0274,10100.0
2015-05-26 13:30:00,19.67,19.67,19.63,19.63,13400.0,15.0198,15.0198,14.9892,14.9892,13400.0
2015-05-26 14:00:00,19.63,19.69,19.62,19.66,16000.0,14.9892,15.0351,14.9816,15.0122,16000.0
2015-05-26 14:30:00,19.66,19.68,19.61,19.62,24900.0,15.0122,15.0274,14.974,14.9816,24900.0
2015-05-26 15:00:00,19.62,19.66,19.62,19.66,22200.0,14.9816,15.0122,14.9816,15.0122,22200.0
2015-05-26 15:30:00,19.66,19.71,19.65,19.67,87400.0,15.0122,15.0503,15.0045,15.0198,87400.0
2015-05-27 09:30:00,19.69,19.71,19.62,19.69,15000.0,15.0351,15.0503,14.9816,15.0351,15000.0
2015-05-27 10:00:00,19.7,19.7,19.6,19.65,22400.0,15.0427,15.0427,14.9663,15.0045,22400.0
2015-05-27 10:30:00,19.67,19.72,19.66,19.72,8700.0,15.0198,15.058,15.0122,15.058,8700.0
2015-05-27 11:00:00,19.71,19.77,19.7,19.77,11700.0,15.0503,15.0962,15.0427,15.0962,11700.0
2015-05-27 11:30:00,19.76,19.79,19.74,19.75,12500.0,15.0885,15.1114,15.0732,15.0809,12500.0
2015-05-27 12:00:00,19.76,19.82,19.76,19.82,8600.0,15.0885,15.1343,15.0885,15.1343,8600.0
2015-05-27 12:30:00,19.82,19.82,19.78,19.79,14400.0,15.1343,15.1343,15.1038,15.1114,14400.0
2015-05-27 13:00:00,19.79,19.82,19.75,19.77,34300.0,15.1114,15.1343,15.0809,15.0962,34300.0
2015-05-27 13:30:00,19.77,19.8,19.76,19.78,26800.0,15.0962,15.1191,15.0885,15.1038,26800.0
2015-05-27 14:00:00,19.78,19.87,19.78,19.84,12400.0,15.1038,15.1725,15.1038,15.1496,12400.0
2015-05-27 14:30:00,19.85,19.85,19.81,19.83,11700.0,15.1572,15.1572,15.1267,15.142,11700.0
2015-05-27 15:00:00,19.82,19.84,19.81,19.84,21400.0,15.1343,15.1496,15.1267,15.1496,21400.0
2015-05-27 15:30:00,19.83,19.89,19.81,19.86,109700.0,15.142,15.1878,15.1267,15.1649,109700.0
2015-05-28 09:30:00,19.8,19.88,19.66,19.7,18300.0,15.1191,15.1801,15.0122,15.0427,18300.0
2015-05-28 10:00:00,19.7,19.71,19.59,19.6,36200.0,15.0427,15.0503,14.9587,14.9663,36200.0
2015-05-28 10:30:00,19.61,19.64,19.56,19.6,37500.0,14.974,14.9969,14.9358,14.9663,37500.0
2015-05-28 11:00:00,19.6,19.65,19.59,19.63,82100.0,14.9663,15.0045,14.9587,14.9892,82100.0
2015-05-28 11:30:00,19.61,19.65,19.59,19.63,22300.0,14.974,15.0045,14.9587,14.9892,22300.0
2015-05-28 12:00:00,19.62,19.68,19.62,19.64,72200.0,14.9816,15.0274,14.9816,14.9969,72200.0
2015-05-28 12:30:00,19.63,19.65,19.6,19.64,104400.0,14.9892,15.0045,14.9663,14.9969,104400.0
2015-05-28 13:00:00,19.64,19.65,19.61,19.62,21700.0,14.9969,15.0045,14.974,14.9816,21700.0
2015-05-28 13:30:00,19.62,19.65,19.6,19.64,36300.0,14.9816,15.0045,14.9663,14.9969,36300.0
2015-05-28 14:00:00,19.64,19.75,19.61,19.74,187500.0,14.9969,15.0809,14.974,15.0732,187500.0
2015-05-28 14:30:00,19.73,19.75,19.72,19.74,13800.0,15.0656,15.0809,15.058,15.0732,13800.0
2015-05-28 15:00:00,19.73,19.78,19.71,19.71,49000.0,15.0656,15.1038,15.0503,15.0503,49000.0
2015-05-28 15:30:00,19.71,19.8,19.71,19.74,108100.0,15.0503,15.1191,15.0503,15.0732,108100.0
2015-05-29 09:30:00,19.68,19.74,19.53,19.54,65700.0,15.0274,15.0732,14.9129,14.9205,65700.0
2015-05-29 10:00:00,19.54,19.54,19.41,19.42,67900.0,14.9205,14.9205,14.8213,14.8289,67900.0
2015-05-29 10:30:00,19.42,19.48,19.41,19.46,63300.0,14.8289,14.8747,14.8213,14.8594,63300.0
2015-05-29 11:00:00,19.45,19.53,19.42,19.51,66900.0,14.8518,14.9129,14.8289,14.8976,66900.0
2015-05-29 11:30:00,19.51,19.53,19.5,19.51,30600.0,14.8976,14.9129,14.89,14.8976,30600.0
2015-05-29 12:00:00,19.51,19.56,19.5,19.56,32900.0,14.8976,14.9358,14.89,14.9358,32900.0
2015-05-29 12:30:00,19.55,19.55,19.5,19.51,27800.0,14.9282,14.9282,14.89,14.8976,27800.0
2015-05-29 13:00:00,19.51,19.51,19.49,19.5,39100.0,14.8976,14.8976,14.8823,14.89,39100.0
2015-05-29 13:30:00,19.51,19.6,19.48,19.59,82800.0,14.8976,14.9663,14.8747,14.9587,82800.0
2015-05-29 14:00:00,19.6,19.6,19.56,19.58,116800.0,14.9663,14.9663,14.9358,14.9511,116800.0
2015-05-29 14:30:00,19.58,19.58,19.53,19.55,114300.0,14.9511,14.9511,14.9129,14.9282,114300.0
2015-05-29 15:00:00,19.55,19.61,19.54,19.55,202500.0,14.9282,14.974,14.9205,14.9282,202500.0
2015-05-29 15:30:00,19.55,19.56,19.44,19.51,643300.0,14.9282,14.9358,14.8442,14.8976,643300.0
2015-06-01 09:30:00,19.55,19.56,19.35,19.49,31083.0,14.9282,14.9358,14.7754,14.8823,31083.0
2015-06-01 10:00:00,19.5,19.55,19.41,19.54,61072.0,14.89,14.9282,14.8213,14.9205,61072.0
2015-06-01 10:30:00,19.53,19.57,19.48,19.53,78250.0,14.9129,14.9434,14.8747,14.9129,78250.0
2015-06-01 11:00:00,19.53,19.62,19.53,19.57,46427.0,14.9129,14.9816,14.9129,14.9434,46427.0
2015-06-01 11:30:00,19.58,19.66,19.56,19.6,50327.0,14.9511,15.0122,14.9358,14.9663,50327.0
2015-06-01 12:00:00,19.6,19.68,19.6,19.67,29543.0,14.9663,15.0274,14.9663,15.0198,29543.0
2015-06-01 12:30:00,19.68,19.71,19.62,19.69,64127.0,15.0274,15.0503,14.9816,15.0351,64127.0
2015-06-01 13:00:00,19.69,19.74,19.69,19.73,25009.0,15.0351,15.0732,15.0351,15.0656,25009.0
2015-06-01 13:30:00,19.73,19.8,19.73,19.8,105422.0,15.0656,15.1191,15.0656,15.1191,105422.0
2015-06-01 14:00:00,19.8,19.88,19.78,19.88,53317.0,15.1191,15.1801,15.1038,15.1801,53317.0
2015-06-01 14:30:00,19.88,19.89,19.83,19.83,34129.0,15.1801,15.1878,15.142,15.142,34129.0
2015-06-01 15:00:00,19.84,19.89,19.8,19.88,51405.0,15.1496,15.1878,15.1191,15.1801,51405.0
2015-06-01 15:30:00,19.87,19.89,19.8,19.86,140362.0,15.1725,15.1878,15.1191,15.1649,140362.0
2015-06-02 09:30:00,19.75,19.75,19.59,19.61,36729.0,15.0809,15.0809,14.9587,14.974,36729.0
2015-06-02 10:00:00,19.59,19.67,19.53,19.56,40917.0,14.9587,15.0198,14.9129,14.9358,40917.0
2015-06-02 10:30:00,19.56,19.61,19.53,19.59,140935.0,14.9358,14.974,14.9129,14.9587,140935.0
2015-06-02 11:00:00,19.58,19.67,19.57,19.63,48911.0,14.9511,15.0198,14.9434,14.9892,48911.0
2015-06-02 11:30:00,19.63,19.72,19.62,19.71,42727.0,14.9892,15.058,14.9816,15.0503,42727.0
2015-06-02 12:00:00,19.7,19.81,19.7,19.75,54018.0,15.0427,15.1267,15.0427,15.0809,54018.0
2015-06-02 12:30:00,19.75,19.85,19.75,19.82,19223.0,15.0809,15.1572,15.0809,15.1343,19223.0
2015-06-02 13:00:00,19.82,19.84,19.74,19.74,21538.0,15.1343,15.1496,15.0732,15.0732,21538.0
2015-06-02 13:30:00,19.75,19.76,19.71,19.75,16684.0,15.0809,15.0885,15.0503,15.0809,16684.0
2015-06-02 14:00:00,19.74,19.77,19.73,19.74,18596.0,15.0732,15.0962,15.0656,15.0732,18596.0
2015-06-02 14:30:00,19.74,19.76,19.73,19.76,30889.0,15.0732,15.0885,15.0656,15.0885,30889.0
2015-06-02 15:00:00,19.77,19.77,19.72,19.73,29520.0,15.0962,15.0962,15.058,15.0656,29520.0
2015-06-02 15:30:00,19.72,19.74,19.71,19.73,77250.0,15.058,15.0732,15.0503,15.0656,77250.0
2015-06-03 09:30:00,19.75,19.8,19.53,19.55,25065.0,15.0809,15.1191,14.9129,14.9282,25065.0
2015-06-03 10:00:00,19.55,19.55,19.44,19.55,35306.0,14.9282,14.9282,14.8442,14.9282,35306.0
2015-06-03 10:30:00,19.56,19.59,19.55,19.57,30281.0,14.9358,14.9587,14.9282,14.9434,30281.0
2015-06-03 11:00:00,19.57,19.62,19.55,19.59,27433.0,14.9434,14.9816,14.9282,14.9587,27433.0
2015-06-03 11:30:00,19.58,19.59,19.55,19.59,22792.0,14.9511,14.9587,14.9282,14.9587,22792.0
2015-06-03 12:00:00,19.58,19.59,19.51,19.52,25005.0,14.9511,14.9587,14.8976,14.9053,25005.0
2015-06-03 12:30:00,19.52,19.52,19.43,19.46,19185.0,14.9053,14.9053,14.8365,14.8594,19185.0
2015-06-03 13:00:00,19.47,19.55,19.46,19.51,19512.0,14.8671,14.9282,14.8594,14.8976,19512.0
2015-06-03 13:30:00,19.51,19.51,19.48,19.5,21190.0,14.8976,14.8976,14.8747,14.89,21190.0
2015-06-03 14:00:00,19.5,19.51,19.47,19.47,20868.0,14.89,14.8976,14.8671,14.8671,20868.0
2015-06-03 14:30:00,19.48,19.5,19.45,19.5,23262.0,14.8747,14.89,14.8518,14.89,23262.0
2015-06-03 15:00:00,19.51,19.56,19.49,19.49,37184.0,14.8976,14.9358,14.8823,14.8823,37184.0
2015-06-03 15:30:00,19.5,19.58,19.48,19.57,177596.0,14.89,14.9511,14.8747,14.9434,177596.0
2015-06-04 09:30:00,19.51,19.59,19.44,19.46,17460.0,14.8976,14.9587,14.8442,14.8594,17460.0
2015-06-04 10:00:00,19.45,19.6,19.43,19.6,25351.0,14.8518,14.9663,14.8365,14.9663,25351.0
2015-06-04 10:30:00,19.58,19.6,19.53,19.55,87734.0,14.9511,14.9663,14.9129,14.9282,87734.0
2015-06-04 11:00:00,19.54,19.56,19.48,19.51,20851.0,14.9205,14.9358,14.8747,14.8976,20851.0
2015-06-04 11:30:00,19.52,19.55,19.5,19.53,18159.0,14.9053,14.9282,14.89,14.9129,18159.0
2015-06-04 12:00:00,19.53,19.56,19.51,19.51,10500.0,14.9129,14.9358,14.8976,14.8976,10500.0
2015-06-04 12:30:00,19.51,19.55,19.51,19.52,11981.0,14.8976,14.9282,14.8976,14.9053,11981.0
2015-06-04 13:00:00,19.51,19.52,19.42,19.44,25542.0,14.8976,14.9053,14.8289,14.8442,25542.0
2015-06-04 13:30:00,19.45,19.46,19.42,19.43,12586.0,14.8518,14.8594,14.8289,14.8365,12586.0
2015-06-04 14:00:00,19.43,19.45,19.38,19.43,17911.0,14.8365,14.8518,14.7984,14.8365,17911.0
2015-06-04 14:30:00,19.43,19.47,19.42,19.46,18312.0,14.8365,14.8671,14.8289,14.8594,18312.0
2015-06-04 15:00:00,19.47,19.49,19.44,19.47,23056.0,14.8671,14.8823,14.8442,14.8671,23056.0
2015-06-04 15:30:00,19.47,19.49,19.45,19.48,48015.0,14.8671,14.8823,14.8518,14.8747,48015.0
2015-06-05 09:30:00,19.32,19.47,19.16,19.3,47301.0,14.7525,14.8671,14.6304,14.7373,47301.0
2015-06-05 10:00:00,19.3,19.33,19.25,19.26,13268.0,14.7373,14.7602,14.6991,14.7067,13268.0
2015-06-05 10:30:00,19.26,19.3,19.22,19.26,26854.0,14.7067,14.7373,14.6762,14.7067,26854.0
2015-06-05 11:00:00,19.26,19.35,19.24,19.34,17379.0,14.7067,14.7754,14.6914,14.7678,17379.0
2015-06-05 11:30:00,19.34,19.35,19.31,19.31,23425.0,14.7678,14.7754,14.7449,14.7449,23425.0
2015-06-05 12:00:00,19.31,19.31,19.24,19.26,9550.0,14.7449,14.7449,14.6914,14.7067,9550.0
2015-06-05 12:30:00,19.26,19.31,19.2,19.28,25128.0,14.7067,14.7449,14.6609,14.722,25128.0
2015-06-05 13:00:00,19.28,19.37,19.26,19.37,21972.0,14.722,14.7907,14.7067,14.7907,21972.0
2015-06-05 13:30:00,19.36,19.44,19.35,19.44,25344.0,14.7831,14.8442,14.7754,14.8442,25344.0
2015-06-05 14:00:00,19.45,19.5,19.42,19.42,34844.0,14.8518,14.89,14.8289,14.8289,34844.0
2015-06-05 14:30:00,19.43,19.47,19.42,19.45,36829.0,14.8365,14.8671,14.8289,14.8518,36829.0
2015-06-05 15:00:00,19.45,19.46,19.38,19.38,22840.0,14.8518,14.8594,14.7984,14.7984,22840.0
2015-06-05 15:30:00,19.38,19.41,19.36,19.4,95743.0,14.7984,14.8213,14.7831,14.8136,95743.0
2015-06-08 09:30:00,19.42,19.45,19.25,19.39,22661.0,14.8289,14.8518,14.6991,14.806,22661.0
2015-06-08 10:00:00,19.39,19.54,19.36,19.51,103133.0,14.806,14.9205,14.7831,14.8976,103133.0
2015-06-08 10:30:00,19.5,19.5,19.45,19.46,20032.0,14.89,14.89,14.8518,14.8594,20032.0
2015-06-08 11:00:00,19.45,19.5,19.42,19.43,42853.0,14.8518,14.89,14.8289,14.8365,42853.0
2015-06-08 11:30:00,19.42,19.46,19.41,19.46,21039.0,14.8289,14.8594,14.8213,14.8594,21039.0
2015-06-08 12:00:00,19.45,19.48,19.44,19.48,22150.0,14.8518,14.8747,14.8442,14.8747,22150.0
2015-06-08 12:30:00,19.48,19.51,19.47,19.47,15417.0,14.8747,14.8976,14.8671,14.8671,15417.0
2015-06-08 13:00:00,19.47,19.47,19.44,19.45,14823.0,14.8671,14.8671,14.8442,14.8518,14823.0
2015-06-08 13:30:00,19.45,19.45,19.41,19.43,12701.0,14.8518,14.8518,14.8213,14.8365,12701.0
2015-06-08 14:00:00,19.42,19.43,19.38,19.43,18477.0,14.8289,14.8365,14.7984,14.8365,18477.0
2015-06-08 14:30:00,19.43,19.5,19.42,19.49,24301.0,14.8365,14.89,14.8289,14.8823,24301.0
2015-06-08 15:00:00,19.49,19.5,19.44,19.46,32563.0,14.8823,14.89,14.8442,14.8594,32563.0
2015-06-08 15:30:00,19.45,19.46,19.39,19.4,81097.0,14.8518,14.8594,14.806,14.8136,81097.0
2015-06-09 09:30:00,19.41,19.44,19.28,19.29,26966.0,14.8213,14.8442,14.722,14.7296,26966.0
2015-06-09 10:00:00,19.29,19.3,19.16,19.16,27049.0,14.7296,14.7373,14.6304,14.6304,27049.0
2015-06-09 10:30:00,19.16,19.25,19.15,19.25,18676.0,14.6304,14.6991,14.6227,14.6991,18676.0
2015-06-09 11:00:00,19.25,19.33,19.25,19.31,39136.0,14.6991,14.7602,14.6991,14.7449,39136.0
2015-06-09 11:30:00,19.31,19.38,19.31,19.38,21064.0,14.7449,14.7984,14.7449,14.7984,21064.0
2015-06-09 12:00:00,19.37,19.43,19.36,19.36,22497.0,14.7907,14.8365,14.7831,14.7831,22497.0
2015-06-09 12:30:00,19.37,19.37,19.32,19.35,21273.0,14.7907,14.7907,14.7525,14.7754,21273.0
2015-06-09 13:00:00,19.36,19.39,19.31,19.31,13075.0,14.7831,14.806,14.7449,14.7449,13075.0
2015-06-09 13:30:00,19.31,19.34,19.28,19.3,29736.0,14.7449,14.7678,14.722,14.7373,29736.0
2015-06-09 14:00:00,19.3,19.34,19.28,19.34,19820.0,14.7373,14.7678,14.722,14.7678,19820.0
2015-06-09 14:30:00,19.33,19.34,19.28,19.3,20432.0,14.7602,14.7678,14.722,14.7373,20432.0
2015-06-09 15:00:00,19.3,19.3,19.23,19.23,22887.0,14.7373,14.7373,14.6838,14.6838,22887.0
2015-06-09 15:30:00,19.23,19.25,19.19,19.24,137976.0,14.6838,14.6991,14.6533,14.6914,137976.0
2015-06-10 09:30:00,19.24,19.34,19.21,19.27,31797.0,14.6914,14.7678,14.6685,14.7144,31797.0
2015-06-10 10:00:00,19.28,19.33,19.22,19.27,41330.0,14.722,14.7602,14.6762,14.7144,41330.0
2015-06-10 10:30:00,19.27,19.48,19.27,19.44,100048.0,14.7144,14.8747,14.7144,14.8442,100048.0
2015-06-10 11:00:00,19.45,19.54,19.44,19.5,40123.0,14.8518,14.9205,14.8442,14.89,40123.0
2015-06-10 11:30:00,19.5,19.55,19.48,19.5,23027.0,14.89,14.9282,14.8747,14.89,23027.0
2015-06-10 12:00:00,19.5,19.62,19.49,19.62,49705.0,14.89,14.9816,14.8823,14.9816,49705.0
2015-06-10 12:30:00,19.63,19.63,19.59,19.62,21110.0,14.9892,14.9892,14.9587,14.9816,21110.0
2015-06-10 13:00:00,19.62,19.67,19.58,19.58,25913.0,14.9816,15.0198,14.9511,14.9511,25913.0
2015-06-10 13:30:00,19.57,19.6,19.55,19.57,27904.0,14.9434,14.9663,14.9282,14.9434,27904.0
2015-06-10 14:00:00,19.57,19.7,19.57,19.66,81191.0,14.9434,15.0427,14.9434,15.0122,81191.0
2015-06-10 14:30:00,19.66,19.66,19.56,19.56,39269.0,15.0122,15.0122,14.9358,14.9358,39269.0
2015-06-10 15:00:00,19.57,19.6,19.53,19.55,66880.0,14.9434,14.9663,14.9129,14.9282,66880.0
2015-06-10 15:30:00,19.54,19.56,19.5,19.5,129932.0,14.9205,14.9358,14.89,14.89,129932.0
2015-06-11 09:30:00,19.63,19.68,19.54,19.59,47825.0,14.9892,15.0274,14.9205,14.9587,47825.0
2015-06-11 10:00:00,19.59,19.68,19.55,19.66,23380.0,14.9587,15.0274,14.9282,15.0122,23380.0
2015-06-11 10:30:00,19.66,19.67,19.62,19.63,45492.0,15.0122,15.0198,14.9816,14.9892,45492.0
2015-06-11 11:00:00,19.62,19.65,19.6,19.63,19334.0,14.9816,15.0045,14.9663,14.9892,19334.0
2015-06-11 11:30:00,19.63,19.65,19.61,19.61,15952.0,14.9892,15.0045,14.974,14.974,15952.0
2015-06-11 12:00:00,19.62,19.63,19.59,19.59,9800.0,14.9816,14.9892,14.9587,14.9587,9800.0
2015-06-11 12:30:00,19.58,19.68,19.58,19.68,23075.0,14.9511,15.0274,14.9511,15.0274,23075.0
2015-06-11 13:00:00,19.67,19.69,19.63,19.66,26971.0,15.0198,15.0351,14.9892,15.0122,26971.0
2015-06-11 13:30:00,19.67,19.68,19.63,19.63,35161.0,15.0198,15.0274,14.9892,14.9892,35161.0
2015-06-11 14:00:00,19.64,19.69,19.63,19.67,25313.0,14.9969,15.0351,14.9892,15.0198,25313.0
2015-06-11 14:30:00,19.66,19.67,19.59,19.6,22464.0,15.0122,15.0198,14.9587,14.9663,22464.0
2015-06-11 15:00:00,19.6,19.62,19.59,19.61,25967.0,14.9663,14.9816,14.9587,14.974,25967.0
2015-06-11 15:30:00,19.61,19.63,19.56,19.61,91673.0,14.974,14.9892,14.9358,14.974,91673.0
2015-06-12 09:30:00,19.6,19.68,19.5,19.56,29316.0,14.9663,15.0274,14.89,14.9358,29316.0
2015-06-12 10:00:00,19.57,19.65,19.56,19.63,13898.0,14.9434,15.0045,14.9358,14.9892,13898.0
2015-06-12 10:30:00,19.62,19.65,19.58,19.63,19482.0,14.9816,15.0045,14.9511,14.9892,19482.0
2015-06-12 11:00:00,19.62,19.66,19.59,19.65,17617.0,14.9816,15.0122,14.9587,15.0045,17617.0
2015-06-12 11:30:00,19.64,19.67,19.63,19.64,13257.0,14.9969,15.0198,14.9892,14.9969,13257.0
2015-06-12 12:00:00,19.64,19.66,19.63,19.66,22885.0,14.9969,15.0122,14.9892,15.0122,22885.0
2015-06-12 12:30:00,19.66,19.67,19.63,19.63,13802.0,15.0122,15.0198,14.9892,14.9892,13802.0
2015-06-12 13:00:00,19.62,19.62,19.59,19.61,6786.0,14.9816,14.9816,14.9587,14.974,6786.0
2015-06-12 13:30:00,19.6,19.6,19.54,19.56,12630.0,14.9663,14.9663,14.9205,14.9358,12630.0
2015-06-12 14:00:00,19.55,19.56,19.54,19.55,6857.0,14.9282,14.9358,14.9205,14.9282,6857.0
2015-06-12 14:30:00,19.56,19.56,19.51,19.52,17416.0,14.9358,14.9358,14.8976,14.9053,17416.0
2015-06-12 15:00:00,19.53,19.58,19.52,19.58,19060.0,14.9129,14.9511,14.9053,14.9511,19060.0
2015-06-12 15:30:00,19.58,19.63,19.58,19.61,73358.0,14.9511,14.9892,14.9511,14.974,73358.0
2015-06-15 09:30:00,19.6,19.6,19.35,19.43,144984.0,14.9663,14.9663,14.7754,14.8365,144984.0
2015-06-15 10:00:00,19.42,19.54,19.4,19.46,53249.0,14.8289,14.9205,14.8136,14.8594,53249.0
2015-06-15 10:30:00,19.46,19.48,19.44,19.46,33355.0,14.8594,14.8747,14.8442,14.8594,33355.0
2015-06-15 11:00:00,19.46,19.55,19.45,19.47,23147.0,14.8594,14.9282,14.8518,14.8671,23147.0
2015-06-15 11:30:00,19.47,19.54,19.47,19.53,31069.0,14.8671,14.9205,14.8671,14.9129,31069.0
2015-06-15 12:00:00,19.53,19.53,19.45,19.47,17203.0,14.9129,14.9129,14.8518,14.8671,17203.0
2015-06-15 12:30:00,19.46,19.51,19.44,19.5,17471.0,14.8594,14.8976,14.8442,14.89,17471.0
2015-06-15 13:00:00,19.5,19.55,19.5,19.51,36043.0,14.89,14.9282,14.89,14.8976,36043.0
2015-06-15 13:30:00,19.52,19.53,19.46,19.49,31204.0,14.9053,14.9129,14.8594,14.8823,31204.0
2015-06-15 14:00:00,19.48,19.5,19.45,19.45,14808.0,14.8747,14.89,14.8518,14.8518,14808.0
2015-06-15 14:30:00,19.46,19.5,19.44,19.49,255504.0,14.8594,14.89,14.8442,14.8823,255504.0
2015-06-15 15:00:00,19.48,19.54,19.48,19.51,33902.0,14.8747,14.9205,14.8747,14.8976,33902.0
2015-06-15 15:30:00,19.51,19.54,19.45,19.48,129329.0,14.8976,14.9205,14.8518,14.8747,129329.0
2015-06-16 09:30:00,19.49,19.53,19.38,19.51,21460.0,14.8823,14.9129,14.7984,14.8976,21460.0
2015-06-16 10:00:00,19.53,19.62,19.53,19.58,46614.0,14.9129,14.9816,14.9129,14.9511,46614.0
2015-06-16 10:30:00,19.58,19.6,19.57,19.59,10415.0,14.9511,14.9663,14.9434,14.9587,10415.0
2015-06-16 11:00:00,19.59,19.63,19.57,19.6,19484.0,14.9587,14.9892,14.9434,14.9663,19484.0
2015-06-16 11:30:00,19.6,19.66,19.6,19.65,33770.0,14.9663,15.0122,14.9663,15.0045,33770.0
2015-06-16 12:00:00,19.64,19.75,19.64,19.75,33958.0,14.9969,15.0809,14.9969,15.0809,33958.0
2015-06-16 12:30:00,19.74,19.74,19.66,19.67,33468.0,15.0732,15.0732,15.0122,15.0198,33468.0
2015-06-16 13:00:00,19.68,19.76,19.6,19.75,1047615.0,15.0274,15.0885,14.9663,15.0809,1047615.0
2015-06-16 13:30:00,19.75,19.78,19.69,19.7,77042.0,15.0809,15.1038,15.0351,15.0427,77042.0
2015-06-16 14:00:00,19.7,19.72,19.6,19.71,1389366.0,15.0427,15.058,14.9663,15.0503,1389366.0
2015-06-16 14:30:00,19.7,19.7,19.64,19.65,40599.0,15.0427,15.0427,14.9969,15.0045,40599.0
2015-06-16 15:00:00,19.65,19.66,19.6,19.61,66701.0,15.0045,15.0122,14.9663,14.974,66701.0
2015-06-16 15:30:00,19.61,19.64,19.6,19.61,148895.0,14.974,14.9969,14.9663,14.974,148895.0
2015-06-17 09:30:00,19.67,19.73,19.62,19.64,28293.0,15.0198,15.0656,14.9816,14.9969,28293.0
2015-06-17 10:00:00,19.64,19.65,19.57,19.58,47134.0,14.9969,15.0045,14.9434,14.9511,47134.0
2015-06-17 10:30:00,19.57,19.6,19.57,19.58,61192.0,14.9434,14.9663,14.9434,14.9511,61192.0
2015-06-17 11:00:00,19.58,19.61,19.57,19.58,19616.0,14.9511,14.974,14.9434,14.9511,19616.0
2015-06-17 11:30:00,19.58,19.6,19.56,19.59,18281.0,14.9511,14.9663,14.9358,14.9587,18281.0
2015-06-17 12:00:00,19.59,19.59,19.52,19.54,24622.0,14.9587,14.9587,14.9053,14.9205,24622.0
2015-06-17 12:30:00,19.54,19.56,19.48,19.49,33118.0,14.9205,14.9358,14.8747,14.8823,33118.0
2015-06-17 13:00:00,19.49,19.55,19.48,19.54,22589.0,14.8823,14.9282,14.8747,14.9205,22589.0
2015-06-17 13:30:00,19.53,19.56,19.51,19.56,15614.0,14.9129,14.9358,14.8976,14.9358,15614.0
2015-06-17 14:00:00,19.55,19.71,19.53,19.57,83876.0,14.9282,15.0503,14.9129,14.9434,83876.0
2015-06-17 14:30:00,19.57,19.7,19.57,19.66,69872.0,14.9434,15.0427,14.9434,15.0122,69872.0
2015-06-17 15:00:00,19.66,19.71,19.64,19.7,56099.0,15.0122,15.0503,14.9969,15.0427,56099.0
2015-06-17 15:30:00,19.7,19.7,19.66,19.67,127201.0,15.0427,15.0427,15.0122,15.0198,127201.0
2015-06-18 09:30:00,19.71,20.05,19.69,20.04,30542.0,15.0503,15.31,15.0351,15.3023,30542.0
2015-06-18 10:00:00,20.04,20.09,19.94,20.0,48340.0,15.3023,15.3405,15.226,15.2718,48340.0
2015-06-18 10:30:00,20.0,20.0,19.89,19.93,111175.0,15.2718,15.2718,15.1878,15.2183,111175.0
2015-06-18 11:00:00,19.92,19.97,19.9,19.93,173475.0,15.2107,15.2489,15.1954,15.2183,173475.0
2015-06-18 11:30:00,19.93,20.02,19.9,19.95,177749.0,15.2183,15.287,15.1954,15.2336,177749.0
2015-06-18 12:00:00,19.95,20.09,19.93,20.09,83833.0,15.2336,15.3405,15.2183,15.3405,83833.0
2015-06-18 12:30:00,20.09,20.09,19.97,19.97,40903.0,15.3405,15.3405,15.2489,15.2489,40903.0
2015-06-18 13:00:00,19.95,20.0,19.93,19.95,21682.0,15.2336,15.2718,15.2183,15.2336,21682.0
2015-06-18 13:30:00,19.96,20.0,19.96,19.98,38528.0,15.2412,15.2718,15.2412,15.2565,38528.0
2015-06-18 14:00:00,19.98,20.0,19.97,20.0,46638.0,15.2565,15.2718,15.2489,15.2718,46638.0
2015-06-18 14:30:00,20.0,20.06,19.98,20.03,95663.0,15.2718,15.3176,15.2565,15.2947,95663.0
2015-06-18 15:00:00,20.02,20.07,19.97,20.05,148297.0,15.287,15.3252,15.2489,15.31,148297.0
2015-06-18 15:30:00,20.05,20.08,19.96,19.98,310205.0,15.31,15.3329,15.2412,15.2565,310205.0
2015-06-19 09:30:00,19.84,19.86,19.67,19.68,287181.0,15.1496,15.1649,15.0198,15.0274,287181.0
2015-06-19 10:00:00,19.68,19.85,19.65,19.82,64096.0,15.0274,15.1572,15.0045,15.1343,64096.0
2015-06-19 10:30:00,19.83,19.94,19.83,19.9,34439.0,15.142,15.226,15.142,15.1954,34439.0
2015-06-19 11:00:00,19.9,19.93,19.89,19.89,19535.0,15.1954,15.2183,15.1878,15.1878,19535.0
2015-06-19 11:30:00,19.89,19.9,19.87,19.88,27798.0,15.1878,15.1954,15.1725,15.1801,27798.0
2015-06-19 12:00:00,19.88,19.9,19.84,19.87,17163.0,15.1801,15.1954,15.1496,15.1725,17163.0
2015-06-19 12:30:00,19.87,19.97,19.87,19.96,16355.0,15.1725,15.2489,15.1725,15.2412,16355.0
2015-06-19 13:00:00,19.95,19.96,19.89,19.89,21417.0,15.2336,15.2412,15.1878,15.1878,21417.0
2015-06-19 13:30:00,19.88,19.9,19.8,19.81,53087.0,15.1801,15.1954,15.1191,15.1267,53087.0
2015-06-19 14:00:00,19.8,19.82,19.77,19.8,67532.0,15.1191,15.1343,15.0962,15.1191,67532.0
2015-06-19 14:30:00,19.8,19.85,19.79,19.8,56781.0,15.1191,15.1572,15.1114,15.1191,56781.0
2015-06-19 15:00:00,19.79,19.81,19.78,19.8,62588.0,15.1114,15.1267,15.1038,15.1191,62588.0
2015-06-19 15:30:00,19.8,19.89,19.77,19.85,357640.0,15.1191,15.1878,15.0962,15.1572,357640.0
2015-06-22 09:30:00,19.87,19.98,19.81,19.97,21887.0,15.1725,15.2565,15.1267,15.2489,21887.0
2015-06-22 10:00:00,19.98,19.99,19.88,19.88,26385.0,15.2565,15.2641,15.1801,15.1801,26385.0
2015-06-22 10:30:00,19.88,19.99,19.88,19.99,26386.0,15.1801,15.2641,15.1801,15.2641,26386.0
2015-06-22 11:00:00,19.99,20.03,19.98,20.03,39918.0,15.2641,15.2947,15.2565,15.2947,39918.0
2015-06-22 11:30:00,20.03,20.04,20.0,20.0,11222.0,15.2947,15.3023,15.2718,15.2718,11222.0
2015-06-22 12:00:00,20.0,20.0,19.95,19.96,11853.0,15.2718,15.2718,15.2336,15.2412,11853.0
2015-06-22 12:30:00,19.97,19.97,19.93,19.94,12690.0,15.2489,15.2489,15.2183,15.226,12690.0
2015-06-22 13:00:00,19.93,19.98,19.93,19.95,13038.0,15.2183,15.2565,15.2183,15.2336,13038.0
2015-06-22 13:30:00,19.95,19.95,19.89,19.91,35459.0,15.2336,15.2336,15.1878,15.2031,35459.0
2015-06-22 14:00:00,19.9,19.91,19.88,19.88,20788.0,15.1954,15.2031,15.1801,15.1801,20788.0
2015-06-22 14:30:00,19.88,19.89,19.86,19.86,18332.0,15.1801,15.1878,15.1649,15.1649,18332.0
2015-06-22 15:00:00,19.86,19.87,19.75,19.77,27578.0,15.1649,15.1725,15.0809,15.0962,27578.0
2015-06-22 15:30:00,19.77,19.78,19.64,19.67,160510.0,15.0962,15.1038,14.9969,15.0198,160510.0
2015-06-23 09:30:00,19.57,19.73,19.51,19.59,30273.0,14.9434,15.0656,14.8976,14.9587,30273.0
2015-06-23 10:00:00,19.59,19.63,19.56,19.58,26029.0,14.9587,14.9892,14.9358,14.9511,26029.0
2015-06-23 10:30:00,19.59,19.71,19.57,19.7,27875.0,14.9587,15.0503,14.9434,15.0427,27875.0
2015-06-23 11:00:00,19.7,19.75,19.68,19.7,20692.0,15.0427,15.0809,15.0274,15.0427,20692.0
2015-06-23 11:30:00,19.69,19.72,19.66,19.67,43537.0,15.0351,15.058,15.0122,15.0198,43537.0
2015-06-23 12:00:00,19.67,19.68,19.65,19.68,13053.0,15.0198,15.0274,15.0045,15.0274,13053.0
2015-06-23 12:30:00,19.68,19.69,19.66,19.68,17769.0,15.0274,15.0351,15.0122,15.0274,17769.0
2015-06-23 13:00:00,19.69,19.7,19.65,19.66,13200.0,15.0351,15.0427,15.0045,15.0122,13200.0
2015-06-23 13:30:00,19.66,19.72,19.63,19.69,17716.0,15.0122,15.058,14.9892,15.0351,17716.0
2015-06-23 14:00:00,19.68,19.71,19.66,19.68,35204.0,15.0274,15.0503,15.0122,15.0274,35204.0
2015-06-23 14:30:00,19.68,19.68,19.63,19.64,43527.0,15.0274,15.0274,14.9892,14.9969,43527.0
2015-06-23 15:00:00,19.63,19.63,19.55,19.57,47125.0,14.9892,14.9892,14.9282,14.9434,47125.0
2015-06-23 15:30:00,19.57,19.59,19.55,19.57,114236.0,14.9434,14.9587,14.9282,14.9434,114236.0
2015-06-24 09:30:00,19.64,19.75,19.55,19.65,33372.0,14.9969,15.0809,14.9282,15.0045,33372.0
2015-06-24 10:00:00,19.64,19.67,19.61,19.66,37159.0,14.9969,15.0198,14.974,15.0122,37159.0
2015-06-24 10:30:00,19.66,19.7,19.63,19.7,13637.0,15.0122,15.0427,14.9892,15.0427,13637.0
2015-06-24 11:00:00,19.7,19.7,19.64,19.64,16847.0,15.0427,15.0427,14.9969,14.9969,16847.0
2015-06-24 11:30:00,19.63,19.65,19.55,19.55,46733.0,14.9892,15.0045,14.9282,14.9282,46733.0
2015-06-24 12:00:00,19.54,19.59,19.53,19.55,13979.0,14.9205,14.9587,14.9129,14.9282,13979.0
2015-06-24 12:30:00,19.55,19.56,19.5,19.51,13476.0,14.9282,14.9358,14.89,14.8976,13476.0
2015-06-24 13:00:00,19.51,19.51,19.48,19.49,16291.0,14.8976,14.8976,14.8747,14.8823,16291.0
2015-06-24 13:30:00,19.5,19.51,19.47,19.51,14046.0,14.89,14.8976,14.8671,14.8976,14046.0
2015-06-24 14:00:00,19.52,19.52,19.47,19.47,16335.0,14.9053,14.9053,14.8671,14.8671,16335.0
2015-06-24 14:30:00,19.47,19.52,19.47,19.5,23063.0,14.8671,14.9053,14.8671,14.89,23063.0
2015-06-24 15:00:00,19.5,19.5,19.46,19.48,34695.0,14.89,14.89,14.8594,14.8747,34695.0
2015-06-24 15:30:00,19.47,19.53,19.47,19.48,276591.0,14.8671,14.9129,14.8671,14.8747,276591.0
2015-06-25 09:30:00,19.51,19.63,19.37,19.47,35729.0,14.8976,14.9892,14.7907,14.8671,35729.0
2015-06-25 10:00:00,19.46,19.56,19.43,19.54,32658.0,14.8594,14.9358,14.8365,14.9205,32658.0
2015-06-25 10:30:00,19.54,19.54,19.46,19.48,32936.0,14.9205,14.9205,14.8594,14.8747,32936.0
2015-06-25 11:00:00,19.48,19.5,19.42,19.5,44498.0,14.8747,14.89,14.8289,14.89,44498.0
2015-06-25 11:30:00,19.49,19.55,19.44,19.48,104842.0,14.8823,14.9282,14.8442,14.8747,104842.0
2015-06-25 12:00:00,19.48,19.53,19.44,19.47,322100.0,14.8747,14.9129,14.8442,14.8671,322100.0
2015-06-25 12:30:00,19.47,19.47,19.39,19.41,28147.0,14.8671,14.8671,14.806,14.8213,28147.0
2015-06-25 13:00:00,19.41,19.46,19.4,19.43,21486.0,14.8213,14.8594,14.8136,14.8365,21486.0
2015-06-25 13:30:00,19.42,19.49,19.41,19.46,55954.0,14.8289,14.8823,14.8213,14.8594,55954.0
2015-06-25 14:00:00,19.45,19.45,19.36,19.43,162966.0,14.8518,14.8518,14.7831,14.8365,162966.0
2015-06-25 14:30:00,19.42,19.52,19.42,19.49,63492.0,14.8289,14.9053,14.8289,14.8823,63492.0
2015-06-25 15:00:00,19.48,19.55,19.46,19.5,236916.0,14.8747,14.9282,14.8594,14.89,236916.0
2015-06-25 15:30:00,19.5,19.51,19.35,19.36,351769.0,14.89,14.8976,14.7754,14.7831,351769.0
2015-06-26 09:30:00,19.27,19.29,19.18,19.22,96249.0,14.8119,14.8272,14.7427,14.7734,96249.0
2015-06-26 10:00:00,19.23,19.25,19.08,19.12,70547.0,14.7811,14.7965,14.6658,14.6966,70547.0
2015-06-26 10:30:00,19.12,19.19,19.1,19.16,57365.0,14.6966,14.7504,14.6812,14.7273,57365.0
2015-06-26 11:00:00,19.17,19.3,19.16,19.28,61243.0,14.735,14.8349,14.7273,14.8196,61243.0
2015-06-26 11:30:00,19.28,19.29,19.23,19.25,31280.0,14.8196,14.8272,14.7811,14.7965,31280.0
2015-06-26 12:00:00,19.25,19.26,19.2,19.2,23200.0,14.7965,14.8042,14.7581,14.7581,23200.0
2015-06-26 12:30:00,19.21,19.22,19.15,19.16,27157.0,14.7657,14.7734,14.7196,14.7273,27157.0
2015-06-26 13:00:00,19.16,19.21,19.11,19.13,26376.0,14.7273,14.7657,14.6889,14.7043,26376.0
2015-06-26 13:30:00,19.13,19.19,19.13,19.18,27358.0,14.7043,14.7504,14.7043,14.7427,27358.0
2015-06-26 14:00:00,19.18,19.19,19.15,19.17,24658.0,14.7427,14.7504,14.7196,14.735,24658.0
2015-06-26 14:30:00,19.17,19.17,19.12,19.14,22312.0,14.735,14.735,14.6966,14.7119,22312.0
2015-06-26 15:00:00,19.14,19.2,19.12,19.14,73533.0,14.7119,14.7581,14.6966,14.7119,73533.0
2015-06-26 15:30:00,19.15,19.26,19.15,19.24,656481.0,14.7196,14.8042,14.7196,14.7888,656481.0
2015-06-29 09:30:00,19.17,19.41,19.17,19.28,50969.0,14.735,14.9195,14.735,14.8196,50969.0
2015-06-29 10:00:00,19.27,19.33,19.21,19.22,32079.0,14.8119,14.858,14.7657,14.7734,32079.0
2015-06-29 10:30:00,19.21,19.25,19.18,19.21,26326.0,14.7657,14.7965,14.7427,14.7657,26326.0
2015-06-29 11:00:00,19.21,19.21,19.16,19.19,23262.0,14.7657,14.7657,14.7273,14.7504,23262.0
2015-06-29 11:30:00,19.18,19.19,19.15,19.19,20793.0,14.7427,14.7504,14.7196,14.7504,20793.0
2015-06-29 12:00:00,19.19,19.21,19.14,19.14,12731.0,14.7504,14.7657,14.7119,14.7119,12731.0
2015-06-29 12:30:00,19.14,19.15,19.06,19.06,21304.0,14.7119,14.7196,14.6504,14.6504,21304.0
2015-06-29 13:00:00,19.06,19.09,19.04,19.09,20752.0,14.6504,14.6735,14.6351,14.6735,20752.0
2015-06-29 13:30:00,19.09,19.1,19.03,19.03,29405.0,14.6735,14.6812,14.6274,14.6274,29405.0
2015-06-29 14:00:00,19.03,19.04,18.94,18.94,20545.0,14.6274,14.6351,14.5582,14.5582,20545.0
2015-06-29 14:30:00,18.94,19.01,18.92,18.96,34384.0,14.5582,14.612,14.5428,14.5736,34384.0
2015-06-29 15:00:00,18.97,18.97,18.9,18.92,40835.0,14.5813,14.5813,14.5275,14.5428,40835.0
2015-06-29 15:30:00,18.92,18.96,18.82,18.84,134265.0,14.5428,14.5736,14.466,14.4813,134265.0
2015-06-30 09:30:00,19.01,19.01,18.8,18.86,41285.0,14.612,14.612,14.4506,14.4967,41285.0
2015-06-30 10:00:00,18.85,18.85,18.79,18.83,173288.0,14.489,14.489,14.4429,14.4737,173288.0
2015-06-30 10:30:00,18.82,18.83,18.68,18.77,64179.0,14.466,14.4737,14.3584,14.4275,64179.0
2015-06-30 11:00:00,18.77,18.87,18.77,18.83,69170.0,14.4275,14.5044,14.4275,14.4737,69170.0
2015-06-30 11:30:00,18.83,18.83,18.76,18.79,27802.0,14.4737,14.4737,14.4199,14.4429,27802.0
2015-06-30 12:00:00,18.8,18.83,18.74,18.75,24307.0,14.4506,14.4737,14.4045,14.4122,24307.0
2015-06-30 12:30:00,18.76,18.78,18.74,18.76,19500.0,14.4199,14.4352,14.4045,14.4199,19500.0
2015-06-30 13:00:00,18.76,18.8,18.76,18.79,35939.0,14.4199,14.4506,14.4199,14.4429,35939.0
2015-06-30 13:30:00,18.79,18.85,18.78,18.78,36957.0,14.4429,14.489,14.4352,14.4352,36957.0
2015-06-30 14:00:00,18.78,18.89,18.77,18.84,31989.0,14.4352,14.5198,14.4275,14.4813,31989.0
2015-06-30 14:30:00,18.85,18.86,18.77,18.77,29907.0,14.489,14.4967,14.4275,14.4275,29907.0
2015-06-30 15:00:00,18.77,18.78,18.66,18.69,66119.0,14.4275,14.4352,14.343,14.366,66119.0
2015-06-30 15:30:00,18.69,18.77,18.68,18.73,284073.0,14.366,14.4275,14.3584,14.3968,284073.0
2015-07-01 09:30:00,18.73,18.83,18.67,18.79,32301.0,14.3968,14.4737,14.3507,14.4429,32301.0
2015-07-01 10:00:00,18.79,18.96,18.79,18.94,42748.0,14.4429,14.5736,14.4429,14.5582,42748.0
2015-07-01 10:30:00,18.94,18.96,18.85,18.91,49143.0,14.5582,14.5736,14.489,14.5352,49143.0
2015-07-01 11:00:00,18.92,18.96,18.88,18.91,26568.0,14.5428,14.5736,14.5121,14.5352,26568.0
2015-07-01 11:30:00,18.91,18.96,18.89,18.92,191938.0,14.5352,14.5736,14.5198,14.5428,191938.0
2015-07-01 12:00:00,18.91,18.94,18.88,18.92,23563.0,14.5352,14.5582,14.5121,14.5428,23563.0
2015-07-01 12:30:00,18.93,18.95,18.87,18.87,26422.0,14.5505,14.5659,14.5044,14.5044,26422.0
2015-07-01 13:00:00,18.86,18.95,18.86,18.95,46793.0,14.4967,14.5659,14.4967,14.5659,46793.0
2015-07-01 13:30:00,18.95,18.99,18.93,18.96,31231.0,14.5659,14.5966,14.5505,14.5736,31231.0
2015-07-01 14:00:00,18.96,18.97,18.91,18.94,34647.0,14.5736,14.5813,14.5352,14.5582,34647.0
2015-07-01 14:30:00,18.93,18.94,18.87,18.93,41165.0,14.5505,14.5582,14.5044,14.5505,41165.0
2015-07-01 15:00:00,18.93,18.97,18.91,18.97,72069.0,14.5505,14.5813,14.5352,14.5813,72069.0
2015-07-01 15:30:00,18.98,19.05,18.93,19.05,118919.0,14.589,14.6428,14.5505,14.6428,118919.0
2015-07-02 09:30:00,19.28,19.6,19.26,19.41,101945.0,14.8196,15.0655,14.8042,14.9195,101945.0
2015-07-02 10:00:00,19.41,19.45,19.35,19.4,95224.0,14.9195,14.9502,14.8734,14.9118,95224.0
2015-07-02 10:30:00,19.4,19.42,19.32,19.32,41309.0,14.9118,14.9272,14.8503,14.8503,41309.0
2015-07-02 11:00:00,19.32,19.39,19.29,19.36,44578.0,14.8503,14.9041,14.8272,14.881,44578.0
2015-07-02 11:30:00,19.35,19.39,19.29,19.32,48575.0,14.8734,14.9041,14.8272,14.8503,48575.0
2015-07-02 12:00:00,19.32,19.35,19.3,19.35,43329.0,14.8503,14.8734,14.8349,14.8734,43329.0
2015-07-02 12:30:00,19.35,19.36,19.28,19.33,34066.0,14.8734,14.881,14.8196,14.858,34066.0
2015-07-02 13:00:00,19.32,19.32,19.27,19.31,33405.0,14.8503,14.8503,14.8119,14.8426,33405.0
2015-07-02 13:30:00,19.3,19.31,19.23,19.29,50002.0,14.8349,14.8426,14.7811,14.8272,50002.0
2015-07-02 14:00:00,19.29,19.34,19.25,19.32,110183.0,14.8272,14.8657,14.7965,14.8503,110183.0
2015-07-02 14:30:00,19.32,19.36,19.29,19.36,61151.0,14.8503,14.881,14.8272,14.881,61151.0
2015-07-02 15:00:00,19.36,19.38,19.32,19.38,129575.0,14.881,14.8964,14.8503,14.8964,129575.0
2015-07-02 15:30:00,19.38,19.39,19.31,19.33,135704.0,14.8964,14.9041,14.8426,14.858,135704.0
2015-07-06 09:30:00,19.19,19.41,19.19,19.34,150099.0,14.7504,14.9195,14.7504,14.8657,150099.0
2015-07-06 10:00:00,19.35,19.41,19.32,19.39,65314.0,14.8734,14.9195,14.8503,14.9041,65314.0
2015-07-06 10:30:00,19.39,19.42,19.38,19.39,51334.0,14.9041,14.9272,14.8964,14.9041,51334.0
2015-07-06 11:00:00,19.39,19.44,19.38,19.39,58960.0,14.9041,14.9425,14.8964,14.9041,58960.0
2015-07-06 11:30:00,19.39,19.45,19.38,19.44,42392.0,14.9041,14.9502,14.8964,14.9425,42392.0
2015-07-06 12:00:00,19.45,19.47,19.42,19.43,42791.0,14.9502,14.9656,14.9272,14.9349,42791.0
2015-07-06 12:30:00,19.43,19.44,19.4,19.41,13283.0,14.9349,14.9425,14.9118,14.9195,13283.0
2015-07-06 13:00:00,19.41,19.43,19.37,19.38,29359.0,14.9195,14.9349,14.8887,14.8964,29359.0
2015-07-06 13:30:00,19.37,19.39,19.33,19.37,31664.0,14.8887,14.9041,14.858,14.8887,31664.0
2015-07-06 14:00:00,19.36,19.39,19.34,19.35,33045.0,14.881,14.9041,14.8657,14.8734,33045.0
2015-07-06 14:30:00,19.35,19.37,19.34,19.36,39221.0,14.8734,14.8887,14.8657,14.881,39221.0
2015-07-06 15:00:00,19.36,19.38,19.35,19.35,56990.0,14.881,14.8964,14.8734,14.8734,56990.0
2015-07-06 15:30:00,19.35,19.41,19.34,19.37,376379.0,14.8734,14.9195,14.8657,14.8887,376379.0
2015-07-07 09:30:00,19.46,19.62,19.46,19.6,110629.0,14.9579,15.0809,14.9579,15.0655,110629.0
2015-07-07 10:00:00,19.61,19.61,19.47,19.52,138632.0,15.0732,15.0732,14.9656,15.004,138632.0
2015-07-07 10:30:00,19.51,19.58,19.5,19.56,169517.0,14.9963,15.0501,14.9887,15.0348,169517.0
2015-07-07 11:00:00,19.56,19.6,19.55,19.56,102913.0,15.0348,15.0655,15.0271,15.0348,102913.0
2015-07-07 11:30:00,19.56,19.59,19.51,19.57,56009.0,15.0348,15.0578,14.9963,15.0425,56009.0
2015-07-07 12:00:00,19.57,19.57,19.53,19.54,49634.0,15.0425,15.0425,15.0117,15.0194,49634.0
2015-07-07 12:30:00,19.54,19.62,19.54,19.61,78904.0,15.0194,15.0809,15.0194,15.0732,78904.0
2015-07-07 13:00:00,19.62,19.66,19.59,19.6,64639.0,15.0809,15.1116,15.0578,15.0655,64639.0
2015-07-07 13:30:00,19.61,19.63,19.59,19.6,41137.0,15.0732,15.0886,15.0578,15.0655,41137.0
2015-07-07 14:00:00,19.61,19.61,19.54,19.56,22714.0,15.0732,15.0732,15.0194,15.0348,22714.0
2015-07-07 14:30:00,19.56,19.64,19.56,19.62,120289.0,15.0348,15.0963,15.0348,15.0809,120289.0
2015-07-07 15:00:00,19.64,19.64,19.59,19.63,179017.0,15.0963,15.0963,15.0578,15.0886,179017.0
2015-07-07 15:30:00,19.63,19.65,19.58,19.58,262115.0,15.0886,15.104,15.0501,15.0501,262115.0
2015-07-08 09:30:00,19.48,19.67,19.46,19.55,81992.0,14.9733,15.1193,14.9579,15.0271,81992.0
2015-07-08 10:00:00,19.55,19.56,19.48,19.48,115236.0,15.0271,15.0348,14.9733,14.9733,115236.0
2015-07-08 10:30:00,19.48,19.5,19.46,19.49,329717.0,14.9733,14.9887,14.9579,14.981,329717.0
2015-07-08 11:00:00,19.5,19.5,19.41,19.44,26448.0,14.9887,14.9887,14.9195,14.9425,26448.0
2015-07-08 11:30:00,19.44,19.5,19.42,19.5,34374.0,14.9425,14.9887,14.9272,14.9887,34374.0
2015-07-08 12:00:00,19.49,19.5,19.46,19.49,29524.0,14.981,14.9887,14.9579,14.981,29524.0
2015-07-08 12:30:00,19.49,19.5,19.45,19.5,13590.0,14.981,14.9887,14.9502,14.9887,13590.0
2015-07-08 13:00:00,19.5,19.5,19.48,19.5,36333.0,14.9887,14.9887,14.9733,14.9887,36333.0
2015-07-08 13:30:00,19.5,19.5,19.46,19.46,11609.0,14.9887,14.9887,14.9579,14.9579,11609.0
2015-07-08 14:00:00,19.47,19.49,19.43,19.47,23047.0,14.9656,14.981,14.9349,14.9656,23047.0
2015-07-08 14:30:00,19.46,19.47,19.41,19.41,32830.0,14.9579,14.9656,14.9195,14.9195,32830.0
2015-07-08 15:00:00,19.41,19.45,19.41,19.43,70695.0,14.9195,14.9502,14.9195,14.9349,70695.0
2015-07-08 15:30:00,19.43,19.46,19.42,19.44,146734.0,14.9349,14.9579,14.9272,14.9425,146734.0
2015-07-09 09:30:00,19.58,19.63,19.44,19.49,74441.0,15.0501,15.0886,14.9425,14.981,74441.0
2015-07-09 10:00:00,19.49,19.5,19.46,19.47,24297.0,14.981,14.9887,14.9579,14.9656,24297.0
2015-07-09 10:30:00,19.47,19.53,19.47,19.51,118879.0,14.9656,15.0117,14.9656,14.9963,118879.0
2015-07-09 11:00:00,19.51,19.53,19.48,19.5,135484.0,14.9963,15.0117,14.9733,14.9887,135484.0
2015-07-09 11:30:00,19.51,19.57,19.5,19.55,61817.0,14.9963,15.0425,14.9887,15.0271,61817.0
2015-07-09 12:00:00,19.55,19.57,19.55,19.56,25784.0,15.0271,15.0425,15.0271,15.0348,25784.0
2015-07-09 12:30:00,19.56,19.57,19.54,19.56,22594.0,15.0348,15.0425,15.0194,15.0348,22594.0
2015-07-09 13:00:00,19.55,19.56,19.48,19.5,48937.0,15.0271,15.0348,14.9733,14.9887,48937.0
2015-07-09 13:30:00,19.49,19.5,19.46,19.47,39773.0,14.981,14.9887,14.9579,14.9656,39773.0
2015-07-09 14:00:00,19.47,19.47,19.43,19.44,47519.0,14.9656,14.9656,14.9349,14.9425,47519.0
2015-07-09 14:30:00,19.44,19.5,19.38,19.48,110700.0,14.9425,14.9887,14.8964,14.9733,110700.0
2015-07-09 15:00:00,19.49,19.5,19.44,19.46,79659.0,14.981,14.9887,14.9425,14.9579,79659.0
2015-07-09 15:30:00,19.45,19.46,19.41,19.42,91323.0,14.9502,14.9579,14.9195,14.9272,91323.0
2015-07-10 09:30:00,19.48,19.68,19.48,19.67,43628.0,14.9733,15.127,14.9733,15.1193,43628.0
2015-07-10 10:00:00,19.67,19.75,19.62,19.74,42378.0,15.1193,15.1808,15.0809,15.1731,42378.0
2015-07-10 10:30:00,19.74,19.76,19.67,19.7,62307.0,15.1731,15.1885,15.1193,15.1424,62307.0
2015-07-10 11:00:00,19.7,19.86,19.7,19.86,35987.0,15.1424,15.2654,15.1424,15.2654,35987.0
2015-07-10 11:30:00,19.87,19.89,19.83,19.87,41535.0,15.2731,15.2884,15.2423,15.2731,41535.0
2015-07-10 12:00:00,19.87,19.91,19.86,19.91,26260.0,15.2731,15.3038,15.2654,15.3038,26260.0
2015-07-10 12:30:00,19.9,19.9,19.84,19.87,14111.0,15.2961,15.2961,15.25,15.2731,14111.0
2015-07-10 13:00:00,19.87,19.87,19.82,19.86,16690.0,15.2731,15.2731,15.2346,15.2654,16690.0
2015-07-10 13:30:00,19.87,19.89,19.83,19.83,26108.0,15.2731,15.2884,15.2423,15.2423,26108.0
2015-07-10 14:00:00,19.83,19.83,19.74,19.76,43403.0,15.2423,15.2423,15.1731,15.1885,43403.0
2015-07-10 14:30:00,19.76,19.76,19.71,19.72,40424.0,15.1885,15.1885,15.1501,15.1578,40424.0
2015-07-10 15:00:00,19.72,19.77,19.67,19.76,85184.0,15.1578,15.1962,15.1193,15.1885,85184.0
2015-07-10 15:30:00,19.76,19.76,19.7,19.72,97327.0,15.1885,15.1885,15.1424,15.1578,97327.0
2015-07-13 09:30:00,19.84,20.06,19.8,20.03,42764.0,15.25,15.4191,15.2193,15.396,42764.0
2015-07-13 10:00:00,20.03,20.09,20.02,20.02,30912.0,15.396,15.4422,15.3884,15.3884,30912.0
2015-07-13 10:30:00,20.02,20.02,19.95,19.96,36523.0,15.3884,15.3884,15.3345,15.3422,36523.0
2015-07-13 11:00:00,19.97,19.99,19.89,19.9,37095.0,15.3499,15.3653,15.2884,15.2961,37095.0
2015-07-13 11:30:00,19.91,19.92,19.82,19.83,19202.0,15.3038,15.3115,15.2346,15.2423,19202.0
2015-07-13 12:00:00,19.83,19.89,19.82,19.89,46352.0,15.2423,15.2884,15.2346,15.2884,46352.0
2015-07-13 12:30:00,19.9,19.9,19.83,19.85,25726.0,15.2961,15.2961,15.2423,15.2577,25726.0
2015-07-13 13:00:00,19.85,19.92,19.84,19.87,31526.0,15.2577,15.3115,15.25,15.2731,31526.0
2015-07-13 13:30:00,19.86,19.91,19.86,19.9,26909.0,15.2654,15.3038,15.2654,15.2961,26909.0
2015-07-13 14:00:00,19.91,19.92,19.87,19.89,27618.0,15.3038,15.3115,15.2731,15.2884,27618.0
2015-07-13 14:30:00,19.88,19.9,19.86,19.88,43000.0,15.2807,15.2961,15.2654,15.2807,43000.0
2015-07-13 15:00:00,19.87,19.91,19.86,19.89,66900.0,15.2731,15.3038,15.2654,15.2884,66900.0
2015-07-13 15:30:00,19.89,19.95,19.86,19.92,198501.0,15.2884,15.3345,15.2654,15.3115,198501.0
2015-07-14 09:30:00,19.94,19.94,19.85,19.93,15777.0,15.3269,15.3269,15.2577,15.3192,15777.0
2015-07-14 10:00:00,19.93,19.93,19.79,19.82,17358.0,15.3192,15.3192,15.2116,15.2346,17358.0
2015-07-14 10:30:00,19.85,19.91,19.85,19.91,12295.0,15.2577,15.3038,15.2577,15.3038,12295.0
2015-07-14 11:00:00,19.92,20.06,19.9,20.05,27782.0,15.3115,15.4191,15.2961,15.4114,27782.0
2015-07-14 11:30:00,20.04,20.06,19.96,20.0,27166.0,15.4037,15.4191,15.3422,15.373,27166.0
2015-07-14 12:00:00,20.01,20.04,19.98,19.99,23396.0,15.3807,15.4037,15.3576,15.3653,23396.0
2015-07-14 12:30:00,20.0,20.02,19.96,20.01,31456.0,15.373,15.3884,15.3422,15.3807,31456.0
2015-07-14 13:00:00,20.01,20.04,20.0,20.01,25006.0,15.3807,15.4037,15.373,15.3807,25006.0
2015-07-14 13:30:00,20.01,20.02,19.98,19.98,17670.0,15.3807,15.3884,15.3576,15.3576,17670.0
2015-07-14 14:00:00,19.99,20.01,19.96,19.98,21426.0,15.3653,15.3807,15.3422,15.3576,21426.0
2015-07-14 14:30:00,19.99,20.01,19.94,19.94,20255.0,15.3653,15.3807,15.3269,15.3269,20255.0
2015-07-14 15:00:00,19.95,19.98,19.95,19.97,32579.0,15.3345,15.3576,15.3345,15.3499,32579.0
2015-07-14 15:30:00,19.97,20.01,19.95,19.96,95396.0,15.3499,15.3807,15.3345,15.3422,95396.0
2015-07-15 09:30:00,19.88,20.05,19.83,19.88,19940.0,15.2807,15.4114,15.2423,15.2807,19940.0
2015-07-15 10:00:00,19.87,19.96,19.83,19.93,16707.0,15.2731,15.3422,15.2423,15.3192,16707.0
2015-07-15 10:30:00,19.93,20.0,19.92,20.0,21639.0,15.3192,15.373,15.3115,15.373,21639.0
2015-07-15 11:00:00,20.0,20.02,19.97,20.0,20314.0,15.373,15.3884,15.3499,15.373,20314.0
2015-07-15 11:30:00,20.0,20.05,19.98,20.02,27637.0,15.373,15.4114,15.3576,15.3884,27637.0
2015-07-15 12:00:00,20.02,20.02,19.95,19.99,19812.0,15.3884,15.3884,15.3345,15.3653,19812.0
2015-07-15 12:30:00,19.98,20.01,19.96,19.97,20155.0,15.3576,15.3807,15.3422,15.3499,20155.0
2015-07-15 13:00:00,19.98,20.0,19.97,19.99,16219.0,15.3576,15.373,15.3499,15.3653,16219.0
2015-07-15 13:30:00,19.99,20.0,19.93,19.93,35071.0,15.3653,15.373,15.3192,15.3192,35071.0
2015-07-15 14:00:00,19.94,19.96,19.93,19.96,49579.0,15.3269,15.3422,15.3192,15.3422,49579.0
2015-07-15 14:30:00,19.96,19.96,19.87,19.9,34747.0,15.3422,15.3422,15.2731,15.2961,34747.0
2015-07-15 15:00:00,19.9,19.96,19.9,19.93,49762.0,15.2961,15.3422,15.2961,15.3192,49762.0
2015-07-15 15:30:00,19.93,19.97,19.93,19.94,171443.0,15.3192,15.3499,15.3192,15.3269,171443.0
2015-07-16 09:30:00,20.02,20.1,20.01,20.03,25217.0,15.3884,15.4498,15.3807,15.396,25217.0
2015-07-16 10:00:00,20.05,20.08,20.02,20.06,14183.0,15.4114,15.4345,15.3884,15.4191,14183.0
2015-07-16 10:30:00,20.05,20.11,20.04,20.11,19334.0,15.4114,15.4575,15.4037,15.4575,19334.0
2015-07-16 11:00:00,20.12,20.12,20.04,20.06,24897.0,15.4652,15.4652,15.4037,15.4191,24897.0
2015-07-16 11:30:00,20.06,20.12,20.05,20.09,19729.0,15.4191,15.4652,15.4114,15.4422,19729.0
2015-07-16 12:00:00,20.09,20.09,20.06,20.06,12620.0,15.4422,15.4422,15.4191,15.4191,12620.0
2015-07-16 12:30:00,20.07,20.07,20.03,20.03,10670.0,15.4268,15.4268,15.396,15.396,10670.0
2015-07-16 13:00:00,20.04,20.06,20.03,20.05,8125.0,15.4037,15.4191,15.396,15.4114,8125.0
2015-07-16 13:30:00,20.05,20.11,20.04,20.08,28008.0,15.4114,15.4575,15.4037,15.4345,28008.0
2015-07-16 14:00:00,20.09,20.1,20.05,20.08,19242.0,15.4422,15.4498,15.4114,15.4345,19242.0
2015-07-16 14:30:00,20.07,20.12,20.07,20.11,21939.0,15.4268,15.4652,15.4268,15.4575,21939.0
2015-07-16 15:00:00,20.12,20.12,20.09,20.11,28261.0,15.4652,15.4652,15.4422,15.4575,28261.0
2015-07-16 15:30:00,20.1,20.14,20.09,20.11,70100.0,15.4498,15.4806,15.4422,15.4575,70100.0
2015-07-17 09:30:00,20.06,20.11,20.01,20.1,33558.0,15.4191,15.4575,15.3807,15.4498,33558.0
2015-07-17 10:00:00,20.08,20.08,19.98,20.01,25848.0,15.4345,15.4345,15.3576,15.3807,25848.0
2015-07-17 10:30:00,20.0,20.0,19.9,19.94,19936.0,15.373,15.373,15.2961,15.3269,19936.0
2015-07-17 11:00:00,19.94,19.96,19.9,19.96,26121.0,15.3269,15.3422,15.2961,15.3422,26121.0
2015-07-17 11:30:00,19.96,19.98,19.93,19.95,18977.0,15.3422,15.3576,15.3192,15.3345,18977.0
2015-07-17 12:00:00,19.96,19.99,19.96,19.97,19177.0,15.3422,15.3653,15.3422,15.3499,19177.0
2015-07-17 12:30:00,19.96,19.97,19.92,19.94,11842.0,15.3422,15.3499,15.3115,15.3269,11842.0
2015-07-17 13:00:00,19.94,19.96,19.9,19.91,8400.0,15.3269,15.3422,15.2961,15.3038,8400.0
2015-07-17 13:30:00,19.9,19.95,19.89,19.95,21616.0,15.2961,15.3345,15.2884,15.3345,21616.0
2015-07-17 14:00:00,19.95,19.98,19.93,19.97,21166.0,15.3345,15.3576,15.3192,15.3499,21166.0
2015-07-17 14:30:00,19.98,19.98,19.92,19.92,25558.0,15.3576,15.3576,15.3115,15.3115,25558.0
2015-07-17 15:00:00,19.91,19.98,19.9,19.98,46710.0,15.3038,15.3576,15.2961,15.3576,46710.0
2015-07-17 15:30:00,19.98,20.06,19.96,20.04,146612.0,15.3576,15.4191,15.3422,15.4037,146612.0
2015-07-20 09:30:00,20.0,20.06,19.81,19.98,40044.0,15.373,15.4191,15.2269,15.3576,40044.0
2015-07-20 10:00:00,19.97,20.01,19.94,20.0,17448.0,15.3499,15.3807,15.3269,15.373,17448.0
2015-07-20 10:30:00,19.99,20.07,19.98,20.02,19384.0,15.3653,15.4268,15.3576,15.3884,19384.0
2015-07-20 11:00:00,20.01,20.08,19.98,19.99,48329.0,15.3807,15.4345,15.3576,15.3653,48329.0
2015-07-20 11:30:00,19.99,19.99,19.91,19.95,56572.0,15.3653,15.3653,15.3038,15.3345,56572.0
2015-07-20 12:00:00,19.94,20.03,19.93,20.02,42247.0,15.3269,15.396,15.3192,15.3884,42247.0
2015-07-20 12:30:00,20.02,20.12,20.02,20.09,35682.0,15.3884,15.4652,15.3884,15.4422,35682.0
2015-07-20 13:00:00,20.09,20.11,20.07,20.08,10500.0,15.4422,15.4575,15.4268,15.4345,10500.0
2015-07-20 13:30:00,20.07,20.11,19.86,20.03,59716.0,15.4268,15.4575,15.2654,15.396,59716.0
2015-07-20 14:00:00,20.03,20.1,20.01,20.08,36606.0,15.396,15.4498,15.3807,15.4345,36606.0
2015-07-20 14:30:00,20.09,20.09,20.03,20.03,61547.0,15.4422,15.4422,15.396,15.396,61547.0
2015-07-20 15:00:00,20.03,20.04,20.01,20.04,48579.0,15.396,15.4037,15.3807,15.4037,48579.0
2015-07-20 15:30:00,20.03,20.04,19.97,20.02,116328.0,15.396,15.4037,15.3499,15.3884,116328.0
2015-07-21 09:30:00,19.99,20.19,19.86,20.17,35811.0,15.3653,15.519,15.2654,15.5037,35811.0
2015-07-21 10:00:00,20.18,20.18,20.09,20.13,33490.0,15.5113,15.5113,15.4422,15.4729,33490.0
2015-07-21 10:30:00,20.12,20.13,20.06,20.12,32121.0,15.4652,15.4729,15.4191,15.4652,32121.0
2015-07-21 11:00:00,20.11,20.12,20.02,20.09,48578.0,15.4575,15.4652,15.3884,15.4422,48578.0
2015-07-21 11:30:00,20.09,20.17,20.08,20.15,64445.0,15.4422,15.5037,15.4345,15.4883,64445.0
2015-07-21 12:00:00,20.15,20.15,20.1,20.14,26205.0,15.4883,15.4883,15.4498,15.4806,26205.0
2015-07-21 12:30:00,20.15,20.16,20.06,20.08,37879.0,15.4883,15.496,15.4191,15.4345,37879.0
2015-07-21 13:00:00,20.09,20.09,20.05,20.06,31903.0,15.4422,15.4422,15.4114,15.4191,31903.0
2015-07-21 13:30:00,20.06,20.09,20.03,20.09,33279.0,15.4191,15.4422,15.396,15.4422,33279.0
2015-07-21 14:00:00,20.08,20.14,20.06,20.13,32323.0,15.4345,15.4806,15.4191,15.4729,32323.0
2015-07-21 14:30:00,20.13,20.14,20.08,20.1,28330.0,15.4729,15.4806,15.4345,15.4498,28330.0
2015-07-21 15:00:00,20.1,20.11,20.06,20.07,36206.0,15.4498,15.4575,15.4191,15.4268,36206.0
2015-07-21 15:30:00,20.07,20.12,20.06,20.07,102949.0,15.4268,15.4652,15.4191,15.4268,102949.0
2015-07-22 09:30:00,20.05,20.24,20.05,20.21,42430.0,15.4114,15.5575,15.4114,15.5344,42430.0
2015-07-22 10:00:00,20.21,20.21,20.14,20.14,13274.0,15.5344,15.5344,15.4806,15.4806,13274.0
2015-07-22 10:30:00,20.14,20.15,20.1,20.1,35149.0,15.4806,15.4883,15.4498,15.4498,35149.0
2015-07-22 11:00:00,20.11,20.11,20.04,20.07,19153.0,15.4575,15.4575,15.4037,15.4268,19153.0
2015-07-22 11:30:00,20.08,20.11,20.07,20.09,10909.0,15.4345,15.4575,15.4268,15.4422,10909.0
2015-07-22 12:00:00,20.09,20.16,20.08,20.16,16622.0,15.4422,15.496,15.4345,15.496,16622.0
2015-07-22 12:30:00,20.15,20.16,20.12,20.14,16481.0,15.4883,15.496,15.4652,15.4806,16481.0
2015-07-22 13:00:00,20.15,20.15,20.1,20.11,49236.0,15.4883,15.4883,15.4498,15.4575,49236.0
2015-07-22 13:30:00,20.12,20.13,20.06,20.07,21746.0,15.4652,15.4729,15.4191,15.4268,21746.0
2015-07-22 14:00:00,20.07,20.09,20.05,20.06,14303.0,15.4268,15.4422,15.4114,15.4191,14303.0
2015-07-22 14:30:00,20.07,20.09,20.06,20.09,12018.0,15.4268,15.4422,15.4191,15.4422,12018.0
2015-07-22 15:00:00,20.08,20.09,20.04,20.04,15257.0,15.4345,15.4422,15.4037,15.4037,15257.0
2015-07-22 15:30:00,20.04,20.06,20.02,20.05,36649.0,15.4037,15.4191,15.3884,15.4114,36649.0
2015-07-23 09:30:00,20.1,20.1,19.82,19.86,25002.0,15.4498,15.4498,15.2346,15.2654,25002.0
2015-07-23 10:00:00,19.87,19.87,19.76,19.77,8848.0,15.2731,15.2731,15.1885,15.1962,8848.0
2015-07-23 10:30:00,19.77,19.85,19.76,19.83,37446.0,15.1962,15.2577,15.1885,15.2423,37446.0
2015-07-23 11:00:00,19.82,19.88,19.79,19.81,122274.0,15.2346,15.2807,15.2116,15.2269,122274.0
2015-07-23 11:30:00,19.8,19.81,19.69,19.8,84906.0,15.2193,15.2269,15.1347,15.2193,84906.0
2015-07-23 12:00:00,19.8,19.8,19.62,19.62,20816.0,15.2193,15.2193,15.0809,15.0809,20816.0
2015-07-23 12:30:00,19.62,19.72,19.61,19.71,20240.0,15.0809,15.1578,15.0732,15.1501,20240.0
2015-07-23 13:00:00,19.71,19.73,19.66,19.7,30606.0,15.1501,15.1654,15.1116,15.1424,30606.0
2015-07-23 13:30:00,19.69,19.74,19.64,19.73,30726.0,15.1347,15.1731,15.0963,15.1654,30726.0
2015-07-23 14:00:00,19.73,19.76,19.67,19.68,26862.0,15.1654,15.1885,15.1193,15.127,26862.0
2015-07-23 14:30:00,19.68,19.74,19.67,19.7,55260.0,15.127,15.1731,15.1193,15.1424,55260.0
2015-07-23 15:00:00,19.69,19.69,19.64,19.65,49802.0,15.1347,15.1347,15.0963,15.104,49802.0
2015-07-23 15:30:00,19.65,19.78,19.65,19.77,128348.0,15.104,15.2039,15.104,15.1962,128348.0
2015-07-24 09:30:00,19.69,19.86,19.67,19.82,30264.0,15.1347,15.2654,15.1193,15.2346,30264.0
2015-07-24 10:00:00,19.81,19.87,19.78,19.86,28602.0,15.2269,15.2731,15.2039,15.2654,28602.0
2015-07-24 10:30:00,19.84,19.84,19.77,19.81,27701.0,15.25,15.25,15.1962,15.2269,27701.0
2015-07-24 11:00:00,19.81,19.85,19.78,19.82,82757.0,15.2269,15.2577,15.2039,15.2346,82757.0
2015-07-24 11:30:00,19.83,19.9,19.8,19.82,49208.0,15.2423,15.2961,15.2193,15.2346,49208.0
2015-07-24 12:00:00,19.81,19.86,19.81,19.83,92169.0,15.2269,15.2654,15.2269,15.2423,92169.0
2015-07-24 12:30:00,19.83,19.93,19.82,19.91,96534.0,15.2423,15.3192,15.2346,15.3038,96534.0
2015-07-24 13:00:00,19.91,19.98,19.89,19.96,59452.0,15.3038,15.3576,15.2884,15.3422,59452.0
2015-07-24 13:30:00,19.96,19.99,19.94,19.97,65926.0,15.3422,15.3653,15.3269,15.3499,65926.0
2015-07-24 14:00:00,19.97,20.01,19.96,20.01,61958.0,15.3499,15.3807,15.3422,15.3807,61958.0
2015-07-24 14:30:00,20.0,20.03,19.99,20.01,61082.0,15.373,15.396,15.3653,15.3807,61082.0
2015-07-24 15:00:00,20.01,20.05,20.0,20.02,61247.0,15.3807,15.4114,15.373,15.3884,61247.0
2015-07-24 15:30:00,20.02,20.02,19.94,19.95,212448.0,15.3884,15.3884,15.3269,15.3345,212448.0
2015-07-27 09:30:00,19.97,20.15,19.91,19.98,58162.0,15.3499,15.4883,15.3038,15.3576,58162.0
2015-07-27 10:00:00,19.98,19.99,19.92,19.92,36497.0,15.3576,15.3653,15.3115,15.3115,36497.0
2015-07-27 10:30:00,19.93,19.96,19.89,19.93,63428.0,15.3192,15.3422,15.2884,15.3192,63428.0
2015-07-27 11:00:00,19.94,19.95,19.87,19.9,38125.0,15.3269,15.3345,15.2731,15.2961,38125.0
2015-07-27 11:30:00,19.89,19.92,19.85,19.91,27261.0,15.2884,15.3115,15.2577,15.3038,27261.0
2015-07-27 12:00:00,19.91,19.93,19.88,19.93,11145.0,15.3038,15.3192,15.2807,15.3192,11145.0
2015-07-27 12:30:00,19.93,19.93,19.86,19.87,19547.0,15.3192,15.3192,15.2654,15.2731,19547.0
2015-07-27 13:00:00,19.87,19.89,19.86,19.88,18122.0,15.2731,15.2884,15.2654,15.2807,18122.0
2015-07-27 13:30:00,19.88,19.9,19.86,19.89,20855.0,15.2807,15.2961,15.2654,15.2884,20855.0
2015-07-27 14:00:00,19.88,19.92,19.87,19.9,20701.0,15.2807,15.3115,15.2731,15.2961,20701.0
2015-07-27 14:30:00,19.89,19.9,19.85,19.89,22280.0,15.2884,15.2961,15.2577,15.2884,22280.0
2015-07-27 15:00:00,19.89,19.91,19.87,19.89,44192.0,15.2884,15.3038,15.2731,15.2884,44192.0
2015-07-27 15:30:00,19.89,19.9,19.84,19.87,69816.0,15.2884,15.2961,15.25,15.2731,69816.0
2015-07-28 09:30:00,19.87,19.96,19.75,19.81,56293.0,15.2731,15.3422,15.1808,15.2269,56293.0
2015-07-28 10:00:00,19.81,19.81,19.74,19.77,21527.0,15.2269,15.2269,15.1731,15.1962,21527.0
2015-07-28 10:30:00,19.77,19.81,19.76,19.8,23338.0,15.1962,15.2269,15.1885,15.2193,23338.0
2015-07-28 11:00:00,19.8,19.82,19.76,19.78,14104.0,15.2193,15.2346,15.1885,15.2039,14104.0
2015-07-28 11:30:00,19.8,19.81,19.77,19.8,38826.0,15.2193,15.2269,15.1962,15.2193,38826.0
2015-07-28 12:00:00,19.8,19.81,19.78,19.79,26308.0,15.2193,15.2269,15.2039,15.2116,26308.0
2015-07-28 12:30:00,19.79,19.83,19.76,19.82,31512.0,15.2116,15.2423,15.1885,15.2346,31512.0
2015-07-28 13:00:00,19.82,19.88,19.82,19.84,15208.0,15.2346,15.2807,15.2346,15.25,15208.0
2015-07-28 13:30:00,19.83,19.85,19.78,19.81,28300.0,15.2423,15.2577,15.2039,15.2269,28300.0
2015-07-28 14:00:00,19.82,19.85,19.78,19.85,21569.0,15.2346,15.2577,15.2039,15.2577,21569.0
2015-07-28 14:30:00,19.85,19.85,19.76,19.8,24724.0,15.2577,15.2577,15.1885,15.2193,24724.0
2015-07-28 15:00:00,19.79,19.82,19.78,19.79,24067.0,15.2116,15.2346,15.2039,15.2116,24067.0
2015-07-28 15:30:00,19.79,19.82,19.78,19.79,72317.0,15.2116,15.2346,15.2039,15.2116,72317.0
2015-07-29 09:30:00,19.77,19.78,19.65,19.73,50448.0,15.1962,15.2039,15.104,15.1654,50448.0
2015-07-29 10:00:00,19.73,19.79,19.72,19.78,34102.0,15.1654,15.2116,15.1578,15.2039,34102.0
2015-07-29 10:30:00,19.79,19.84,19.76,19.84,33666.0,15.2116,15.25,15.1885,15.25,33666.0
2015-07-29 11:00:00,19.84,19.86,19.8,19.83,18254.0,15.25,15.2654,15.2193,15.2423,18254.0
2015-07-29 11:30:00,19.83,19.92,19.83,19.92,20089.0,15.2423,15.3115,15.2423,15.3115,20089.0
2015-07-29 12:00:00,19.91,19.91,19.85,19.88,20245.0,15.3038,15.3038,15.2577,15.2807,20245.0
2015-07-29 12:30:00,19.89,19.97,19.89,19.94,24644.0,15.2884,15.3499,15.2884,15.3269,24644.0
2015-07-29 13:00:00,19.94,19.94,19.86,19.91,23232.0,15.3269,15.3269,15.2654,15.3038,23232.0
2015-07-29 13:30:00,19.91,20.01,19.91,20.01,31578.0,15.3038,15.3807,15.3038,15.3807,31578.0
2015-07-29 14:00:00,20.0,20.1,19.96,19.97,41482.0,15.373,15.4498,15.3422,15.3499,41482.0
2015-07-29 14:30:00,19.96,20.01,19.94,20.0,21691.0,15.3422,15.3807,15.3269,15.373,21691.0
2015-07-29 15:00:00,20.0,20.02,19.97,19.99,20468.0,15.373,15.3884,15.3499,15.3653,20468.0
2015-07-29 15:30:00,19.98,20.01,19.95,19.98,62341.0,15.3576,15.3807,15.3345,15.3576,62341.0
2015-07-30 09:30:00,19.91,19.98,19.79,19.93,43534.0,15.3038,15.3576,15.2116,15.3192,43534.0
2015-07-30 10:00:00,19.92,19.95,19.88,19.89,18337.0,15.3115,15.3345,15.2807,15.2884,18337.0
2015-07-30 10:30:00,19.9,19.92,19.82,19.83,25374.0,15.2961,15.3115,15.2346,15.2423,25374.0
2015-07-30 11:00:00,19.83,20.01,19.83,20.0,119703.0,15.2423,15.3807,15.2423,15.373,119703.0
2015-07-30 11:30:00,20.01,20.05,19.98,20.03,20386.0,15.3807,15.4114,15.3576,15.396,20386.0
2015-07-30 12:00:00,20.03,20.03,20.0,20.0,18902.0,15.396,15.396,15.373,15.373,18902.0
2015-07-30 12:30:00,20.0,20.02,19.96,19.98,21696.0,15.373,15.3884,15.3422,15.3576,21696.0
2015-07-30 13:00:00,19.98,20.01,19.96,20.01,25085.0,15.3576,15.3807,15.3422,15.3807,25085.0
2015-07-30 13:30:00,20.01,20.03,20.0,20.02,12657.0,15.3807,15.396,15.373,15.3884,12657.0
2015-07-30 14:00:00,20.02,20.02,19.96,19.96,18591.0,15.3884,15.3884,15.3422,15.3422,18591.0
2015-07-30 14:30:00,19.96,19.97,19.91,19.95,30457.0,15.3422,15.3499,15.3038,15.3345,30457.0
2015-07-30 15:00:00,19.95,19.99,19.94,19.98,111154.0,15.3345,15.3653,15.3269,15.3576,111154.0
2015-07-30 15:30:00,19.97,20.1,19.96,20.08,157431.0,15.3499,15.4498,15.3422,15.4345,157431.0
2015-07-31 09:30:00,20.4,20.65,20.19,20.63,80909.0,15.6804,15.8726,15.519,15.8572,80909.0
2015-07-31 10:00:00,20.59,20.88,20.54,20.7,211646.0,15.8265,16.0494,15.7881,15.911,211646.0
2015-07-31 10:30:00,20.71,20.83,20.65,20.8,157933.0,15.9187,16.011,15.8726,15.9879,157933.0
2015-07-31 11:00:00,20.8,20.84,20.68,20.84,119597.0,15.9879,16.0186,15.8957,16.0186,119597.0
2015-07-31 11:30:00,20.84,21.05,20.82,20.84,383894.0,16.0186,16.1801,16.0033,16.0186,383894.0
2015-07-31 12:00:00,20.84,21.0,20.84,20.93,55095.0,16.0186,16.1416,16.0186,16.0878,55095.0
2015-07-31 12:30:00,20.93,20.94,20.8,20.87,24604.0,16.0878,16.0955,15.9879,16.0417,24604.0
2015-07-31 13:00:00,20.9,20.91,20.86,20.9,26636.0,16.0648,16.0725,16.034,16.0648,26636.0
2015-07-31 13:30:00,20.9,20.91,20.86,20.91,85422.0,16.0648,16.0725,16.034,16.0725,85422.0
2015-07-31 14:00:00,20.91,20.92,20.83,20.9,172340.0,16.0725,16.0801,16.011,16.0648,172340.0
2015-07-31 14:30:00,20.89,20.94,20.86,20.93,65807.0,16.0571,16.0955,16.034,16.0878,65807.0
2015-07-31 15:00:00,20.94,20.94,20.9,20.94,165773.0,16.0955,16.0955,16.0648,16.0955,165773.0
2015-07-31 15:30:00,20.94,21.03,20.91,20.94,376658.0,16.0955,16.1647,16.0725,16.0955,376658.0
2015-08-03 09:30:00,20.97,21.04,20.84,20.97,66198.0,16.1186,16.1724,16.0186,16.1186,66198.0
2015-08-03 10:00:00,20.97,21.04,20.94,20.98,95053.0,16.1186,16.1724,16.0955,16.1263,95053.0
2015-08-03 10:30:00,20.98,20.98,20.83,20.85,64458.0,16.1263,16.1263,16.011,16.0263,64458.0
2015-08-03 11:00:00,20.85,20.9,20.77,20.89,54238.0,16.0263,16.0648,15.9648,16.0571,54238.0
2015-08-03 11:30:00,20.9,20.95,20.82,20.82,59493.0,16.0648,16.1032,16.0033,16.0033,59493.0
2015-08-03 12:00:00,20.83,20.9,20.8,20.9,72019.0,16.011,16.0648,15.9879,16.0648,72019.0
2015-08-03 12:30:00,20.9,20.9,20.77,20.86,32620.0,16.0648,16.0648,15.9648,16.034,32620.0
2015-08-03 13:00:00,20.85,20.96,20.85,20.95,47608.0,16.0263,16.1109,16.0263,16.1032,47608.0
2015-08-03 13:30:00,20.94,20.96,20.85,20.86,35163.0,16.0955,16.1109,16.0263,16.034,35163.0
2015-08-03 14:00:00,20.86,20.86,20.78,20.79,75903.0,16.034,16.034,15.9725,15.9802,75903.0
2015-08-03 14:30:00,20.8,20.86,20.8,20.82,34207.0,15.9879,16.034,15.9879,16.0033,34207.0
2015-08-03 15:00:00,20.83,20.89,20.82,20.87,43788.0,16.011,16.0571,16.0033,16.0417,43788.0
2015-08-03 15:30:00,20.87,20.97,20.86,20.97,162019.0,16.0417,16.1186,16.034,16.1186,162019.0
2015-08-04 09:30:00,20.99,21.06,20.9,21.02,28312.0,16.1339,16.1877,16.0648,16.157,28312.0
2015-08-04 10:00:00,21.03,21.14,21.02,21.12,102212.0,16.1647,16.2492,16.157,16.2339,102212.0
2015-08-04 10:30:00,21.12,21.24,21.09,21.23,88758.0,16.2339,16.3261,16.2108,16.3184,88758.0
2015-08-04 11:00:00,21.22,21.24,21.18,21.21,45258.0,16.3107,16.3261,16.28,16.303,45258.0
2015-08-04 11:30:00,21.21,21.22,21.17,21.18,41281.0,16.303,16.3107,16.2723,16.28,41281.0
2015-08-04 12:00:00,21.18,21.2,21.15,21.16,68697.0,16.28,16.2954,16.2569,16.2646,68697.0
2015-08-04 12:30:00,21.15,21.21,21.11,21.11,113421.0,16.2569,16.303,16.2262,16.2262,113421.0
2015-08-04 13:00:00,21.11,21.14,21.08,21.12,42164.0,16.2262,16.2492,16.2031,16.2339,42164.0
2015-08-04 13:30:00,21.12,21.14,21.03,21.03,66929.0,16.2339,16.2492,16.1647,16.1647,66929.0
2015-08-04 14:00:00,21.03,21.07,21.01,21.04,57166.0,16.1647,16.1954,16.1493,16.1724,57166.0
2015-08-04 14:30:00,21.05,21.09,21.04,21.09,60883.0,16.1801,16.2108,16.1724,16.2108,60883.0
2015-08-04 15:00:00,21.08,21.08,21.02,21.03,65839.0,16.2031,16.2031,16.157,16.1647,65839.0
2015-08-04 15:30:00,21.03,21.06,21.01,21.04,198718.0,16.1647,16.1877,16.1493,16.1724,198718.0
2015-08-05 09:30:00,21.05,21.13,20.98,20.98,89179.0,16.1801,16.2416,16.1263,16.1263,89179.0
2015-08-05 10:00:00,20.97,20.99,20.88,20.98,58349.0,16.1186,16.1339,16.0494,16.1263,58349.0
2015-08-05 10:30:00,20.98,20.99,20.87,20.89,33394.0,16.1263,16.1339,16.0417,16.0571,33394.0
2015-08-05 11:00:00,20.9,20.93,20.83,20.83,39745.0,16.0648,16.0878,16.011,16.011,39745.0
2015-08-05 11:30:00,20.83,20.92,20.82,20.89,33274.0,16.011,16.0801,16.0033,16.0571,33274.0
2015-08-05 12:00:00,20.89,20.91,20.77,20.79,28611.0,16.0571,16.0725,15.9648,15.9802,28611.0
2015-08-05 12:30:00,20.8,20.8,20.74,20.78,27090.0,15.9879,15.9879,15.9418,15.9725,27090.0
2015-08-05 13:00:00,20.79,20.79,20.68,20.69,28916.0,15.9802,15.9802,15.8957,15.9033,28916.0
2015-08-05 13:30:00,20.69,20.8,20.68,20.79,62754.0,15.9033,15.9879,15.8957,15.9802,62754.0
2015-08-05 14:00:00,20.78,20.81,20.77,20.79,25093.0,15.9725,15.9956,15.9648,15.9802,25093.0
2015-08-05 14:30:00,20.79,20.79,20.7,20.72,26248.0,15.9802,15.9802,15.911,15.9264,26248.0
2015-08-05 15:00:00,20.72,20.76,20.69,20.7,53390.0,15.9264,15.9572,15.9033,15.911,53390.0
2015-08-05 15:30:00,20.71,20.81,20.7,20.77,111015.0,15.9187,15.9956,15.911,15.9648,111015.0
2015-08-06 09:30:00,20.74,20.94,20.69,20.75,31611.0,15.9418,16.0955,15.9033,15.9495,31611.0
2015-08-06 10:00:00,20.75,20.76,20.66,20.67,27454.0,15.9495,15.9572,15.8803,15.888,27454.0
2015-08-06 10:30:00,20.66,20.69,20.54,20.56,38864.0,15.8803,15.9033,15.7881,15.8034,38864.0
2015-08-06 11:00:00,20.56,20.59,20.53,20.58,22142.0,15.8034,15.8265,15.7804,15.8188,22142.0
2015-08-06 11:30:00,20.58,20.64,20.53,20.56,88003.0,15.8188,15.8649,15.7804,15.8034,88003.0
2015-08-06 12:00:00,20.56,20.58,20.49,20.53,23358.0,15.8034,15.8188,15.7496,15.7804,23358.0
2015-08-06 12:30:00,20.53,20.54,20.44,20.48,29510.0,15.7804,15.7881,15.7112,15.7419,29510.0
2015-08-06 13:00:00,20.48,20.55,20.47,20.53,26001.0,15.7419,15.7957,15.7342,15.7804,26001.0
2015-08-06 13:30:00,20.52,20.67,20.47,20.67,168849.0,15.7727,15.888,15.7342,15.888,168849.0
2015-08-06 14:00:00,20.67,20.75,20.62,20.73,254158.0,15.888,15.9495,15.8495,15.9341,254158.0
2015-08-06 14:30:00,20.73,20.74,20.68,20.69,231769.0,15.9341,15.9418,15.8957,15.9033,231769.0
2015-08-06 15:00:00,20.69,20.71,20.64,20.69,93475.0,15.9033,15.9187,15.8649,15.9033,93475.0
2015-08-06 15:30:00,20.68,20.73,20.64,20.67,282232.0,15.8957,15.9341,15.8649,15.888,282232.0
2015-08-07 09:30:00,20.59,20.75,20.46,20.55,38754.0,15.8265,15.9495,15.7266,15.7957,38754.0
2015-08-07 10:00:00,20.54,20.63,20.49,20.56,21515.0,15.7881,15.8572,15.7496,15.8034,21515.0
2015-08-07 10:30:00,20.56,20.77,20.55,20.76,36205.0,15.8034,15.9648,15.7957,15.9572,36205.0
2015-08-07 11:00:00,20.75,20.79,20.65,20.78,32706.0,15.9495,15.9802,15.8726,15.9725,32706.0
2015-08-07 11:30:00,20.78,20.79,20.71,20.78,43783.0,15.9725,15.9802,15.9187,15.9725,43783.0
2015-08-07 12:00:00,20.78,20.87,20.78,20.87,20708.0,15.9725,16.0417,15.9725,16.0417,20708.0
2015-08-07 12:30:00,20.85,20.91,20.83,20.88,27891.0,16.0263,16.0725,16.011,16.0494,27891.0
2015-08-07 13:00:00,20.88,20.9,20.85,20.89,22910.0,16.0494,16.0648,16.0263,16.0571,22910.0
2015-08-07 13:30:00,20.89,20.94,20.88,20.91,33063.0,16.0571,16.0955,16.0494,16.0725,33063.0
2015-08-07 14:00:00,20.9,20.93,20.87,20.93,36134.0,16.0648,16.0878,16.0417,16.0878,36134.0
2015-08-07 14:30:00,20.92,21.01,20.92,21.01,54826.0,16.0801,16.1493,16.0801,16.1493,54826.0
2015-08-07 15:00:00,21.0,21.01,20.92,20.96,55081.0,16.1416,16.1493,16.0801,16.1109,55081.0
2015-08-07 15:30:00,20.96,21.0,20.92,20.99,127830.0,16.1109,16.1416,16.0801,16.1339,127830.0
2015-08-10 09:30:00,21.11,21.11,20.96,20.98,37983.0,16.2262,16.2262,16.1109,16.1263,37983.0
2015-08-10 10:00:00,20.96,21.02,20.89,20.92,40782.0,16.1109,16.157,16.0571,16.0801,40782.0
2015-08-10 10:30:00,20.91,20.92,20.87,20.9,57557.0,16.0725,16.0801,16.0417,16.0648,57557.0
2015-08-10 11:00:00,20.89,20.92,20.84,20.88,27464.0,16.0571,16.0801,16.0186,16.0494,27464.0
2015-08-10 11:30:00,20.88,20.93,20.88,20.91,26703.0,16.0494,16.0878,16.0494,16.0725,26703.0
2015-08-10 12:00:00,20.91,20.91,20.88,20.88,15783.0,16.0725,16.0725,16.0494,16.0494,15783.0
2015-08-10 12:30:00,20.88,20.9,20.86,20.89,16043.0,16.0494,16.0648,16.034,16.0571,16043.0
2015-08-10 13:00:00,20.88,20.93,20.88,20.9,29691.0,16.0494,16.0878,16.0494,16.0648,29691.0
2015-08-10 13:30:00,20.91,20.92,20.86,20.86,19437.0,16.0725,16.0801,16.034,16.034,19437.0
2015-08-10 14:00:00,20.86,20.86,20.78,20.8,21399.0,16.034,16.034,15.9725,15.9879,21399.0
2015-08-10 14:30:00,20.8,20.82,20.79,20.8,16770.0,15.9879,16.0033,15.9802,15.9879,16770.0
2015-08-10 15:00:00,20.79,20.81,20.76,20.78,34948.0,15.9802,15.9956,15.9572,15.9725,34948.0
2015-08-10 15:30:00,20.78,20.86,20.75,20.84,159251.0,15.9725,16.034,15.9495,16.0186,159251.0
2015-08-11 09:30:00,20.75,20.95,20.66,20.87,42458.0,15.9495,16.1032,15.8803,16.0417,42458.0
2015-08-11 10:00:00,20.86,20.99,20.83,20.98,62757.0,16.034,16.1339,16.011,16.1263,62757.0
2015-08-11 10:30:00,20.98,20.99,20.94,20.97,219674.0,16.1263,16.1339,16.0955,16.1186,219674.0
2015-08-11 11:00:00,20.96,20.96,20.89,20.91,323904.0,16.1109,16.1109,16.0571,16.0725,323904.0
2015-08-11 11:30:00,20.92,20.96,20.91,20.94,33829.0,16.0801,16.1109,16.0725,16.0955,33829.0
2015-08-11 12:00:00,20.94,20.94,20.82,20.83,54199.0,16.0955,16.0955,16.0033,16.011,54199.0
2015-08-11 12:30:00,20.84,20.87,20.82,20.84,24603.0,16.0186,16.0417,16.0033,16.0186,24603.0
2015-08-11 13:00:00,20.84,20.86,20.81,20.85,44869.0,16.0186,16.034,15.9956,16.0263,44869.0
2015-08-11 13:30:00,20.84,20.85,20.79,20.8,50281.0,16.0186,16.0263,15.9802,15.9879,50281.0
2015-08-11 14:00:00,20.81,20.85,20.79,20.81,24451.0,15.9956,16.0263,15.9802,15.9956,24451.0
2015-08-11 14:30:00,20.81,20.81,20.77,20.78,14418.0,15.9956,15.9956,15.9648,15.9725,14418.0
2015-08-11 15:00:00,20.79,20.83,20.79,20.81,22847.0,15.9802,16.011,15.9802,15.9956,22847.0
2015-08-11 15:30:00,20.81,20.88,20.8,20.87,108826.0,15.9956,16.0494,15.9879,16.0417,108826.0
2015-08-12 09:30:00,20.76,21.0,20.76,20.99,56892.0,15.9572,16.1416,15.9572,16.1339,56892.0
2015-08-12 10:00:00,20.98,21.01,20.83,20.83,82818.0,16.1263,16.1493,16.011,16.011,82818.0
2015-08-12 10:30:00,20.83,21.06,20.82,20.99,177902.0,16.011,16.1877,16.0033,16.1339,177902.0
2015-08-12 11:00:00,20.99,21.03,20.92,21.03,49890.0,16.1339,16.1647,16.0801,16.1647,49890.0
2015-08-12 11:30:00,21.03,21.03,20.94,20.95,60483.0,16.1647,16.1647,16.0955,16.1032,60483.0
2015-08-12 12:00:00,20.95,20.96,20.88,20.95,52594.0,16.1032,16.1109,16.0494,16.1032,52594.0
2015-08-12 12:30:00,20.95,20.98,20.93,20.96,42323.0,16.1032,16.1263,16.0878,16.1109,42323.0
2015-08-12 13:00:00,20.96,20.98,20.92,20.94,69779.0,16.1109,16.1263,16.0801,16.0955,69779.0
2015-08-12 13:30:00,20.94,20.99,20.92,20.98,66350.0,16.0955,16.1339,16.0801,16.1263,66350.0
2015-08-12 14:00:00,20.97,20.98,20.91,20.92,26376.0,16.1186,16.1263,16.0725,16.0801,26376.0
2015-08-12 14:30:00,20.92,21.0,20.88,20.99,722810.0,16.0801,16.1416,16.0494,16.1339,722810.0
2015-08-12 15:00:00,20.98,21.0,20.97,20.99,69475.0,16.1263,16.1416,16.1186,16.1339,69475.0
2015-08-12 15:30:00,20.99,21.13,20.99,21.1,269649.0,16.1339,16.2416,16.1339,16.2185,269649.0
2015-08-13 09:30:00,21.11,21.11,20.82,20.86,93041.0,16.2262,16.2262,16.0033,16.034,93041.0
2015-08-13 10:00:00,20.85,20.93,20.81,20.89,53750.0,16.0263,16.0878,15.9956,16.0571,53750.0
2015-08-13 10:30:00,20.9,21.05,20.89,21.04,27991.0,16.0648,16.1801,16.0571,16.1724,27991.0
2015-08-13 11:00:00,21.04,21.05,20.98,21.03,74430.0,16.1724,16.1801,16.1263,16.1647,74430.0
2015-08-13 11:30:00,21.03,21.05,21.01,21.04,117464.0,16.1647,16.1801,16.1493,16.1724,117464.0
2015-08-13 12:00:00,21.04,21.08,21.03,21.08,31708.0,16.1724,16.2031,16.1647,16.2031,31708.0
2015-08-13 12:30:00,21.08,21.14,21.08,21.09,42916.0,16.2031,16.2492,16.2031,16.2108,42916.0
2015-08-13 13:00:00,21.09,21.12,21.04,21.07,77829.0,16.2108,16.2339,16.1724,16.1954,77829.0
2015-08-13 13:30:00,21.07,21.08,20.98,20.99,27481.0,16.1954,16.2031,16.1263,16.1339,27481.0
2015-08-13 14:00:00,21.0,21.04,20.97,21.02,53160.0,16.1416,16.1724,16.1186,16.157,53160.0
2015-08-13 14:30:00,21.03,21.05,21.0,21.0,45075.0,16.1647,16.1801,16.1416,16.1416,45075.0
2015-08-13 15:00:00,21.01,21.02,20.95,20.96,73383.0,16.1493,16.157,16.1032,16.1109,73383.0
2015-08-13 15:30:00,20.96,21.0,20.89,20.99,196128.0,16.1109,16.1416,16.0571,16.1339,196128.0
2015-08-14 09:30:00,20.99,21.12,20.89,21.11,36634.0,16.1339,16.2339,16.0571,16.2262,36634.0
2015-08-14 10:00:00,21.11,21.21,21.09,21.21,64666.0,16.2262,16.303,16.2108,16.303,64666.0
2015-08-14 10:30:00,21.2,21.26,21.16,21.18,50616.0,16.2954,16.3415,16.2646,16.28,50616.0
2015-08-14 11:00:00,21.17,21.17,21.08,21.1,18747.0,16.2723,16.2723,16.2031,16.2185,18747.0
2015-08-14 11:30:00,21.1,21.12,21.07,21.08,65437.0,16.2185,16.2339,16.1954,16.2031,65437.0
2015-08-14 12:00:00,21.07,21.11,21.07,21.1,25605.0,16.1954,16.2262,16.1954,16.2185,25605.0
2015-08-14 12:30:00,21.1,21.11,21.07,21.07,17130.0,16.2185,16.2262,16.1954,16.1954,17130.0
2015-08-14 13:00:00,21.09,21.11,21.09,21.1,67375.0,16.2108,16.2262,16.2108,16.2185,67375.0
2015-08-14 13:30:00,21.1,21.1,21.06,21.07,25233.0,16.2185,16.2185,16.1877,16.1954,25233.0
2015-08-14 14:00:00,21.06,21.09,21.06,21.09,20386.0,16.1877,16.2108,16.1877,16.2108,20386.0
2015-08-14 14:30:00,21.09,21.1,21.08,21.1,43901.0,16.2108,16.2185,16.2031,16.2185,43901.0
2015-08-14 15:00:00,21.09,21.11,21.08,21.1,83608.0,16.2108,16.2262,16.2031,16.2185,83608.0
2015-08-14 15:30:00,21.1,21.17,21.08,21.17,143217.0,16.2185,16.2723,16.2031,16.2723,143217.0
2015-08-17 09:30:00,21.2,21.24,20.96,20.99,56526.0,16.2954,16.3261,16.1109,16.1339,56526.0
2015-08-17 10:00:00,21.0,21.18,21.0,21.17,38203.0,16.1416,16.28,16.1416,16.2723,38203.0
2015-08-17 10:30:00,21.18,21.24,21.17,21.21,467225.0,16.28,16.3261,16.2723,16.303,467225.0
2015-08-17 11:00:00,21.22,21.23,21.17,21.23,150438.0,16.3107,16.3184,16.2723,16.3184,150438.0
2015-08-17 11:30:00,21.24,21.29,21.23,21.26,60595.0,16.3261,16.3645,16.3184,16.3415,60595.0
2015-08-17 12:00:00,21.26,21.28,21.23,21.26,77996.0,16.3415,16.3569,16.3184,16.3415,77996.0
2015-08-17 12:30:00,21.27,21.28,21.24,21.27,87703.0,16.3492,16.3569,16.3261,16.3492,87703.0
2015-08-17 13:00:00,21.28,21.31,21.27,21.28,93065.0,16.3569,16.3799,16.3492,16.3569,93065.0
2015-08-17 13:30:00,21.29,21.3,21.26,21.29,33641.0,16.3645,16.3722,16.3415,16.3645,33641.0
2015-08-17 14:00:00,21.29,21.3,21.27,21.3,25592.0,16.3645,16.3722,16.3492,16.3722,25592.0
2015-08-17 14:30:00,21.3,21.34,21.27,21.32,47635.0,16.3722,16.403,16.3492,16.3876,47635.0
2015-08-17 15:00:00,21.32,21.33,21.3,21.32,48737.0,16.3876,16.3953,16.3722,16.3876,48737.0
2015-08-17 15:30:00,21.31,21.42,21.29,21.42,165937.0,16.3799,16.4645,16.3645,16.4645,165937.0
2015-08-18 09:30:00,21.4,21.4,21.22,21.23,89896.0,16.4491,16.4491,16.3107,16.3184,89896.0
2015-08-18 10:00:00,21.23,21.25,21.19,21.21,133292.0,16.3184,16.3338,16.2877,16.303,133292.0
2015-08-18 10:30:00,21.23,21.23,21.15,21.21,123227.0,16.3184,16.3184,16.2569,16.303,123227.0
2015-08-18 11:00:00,21.21,21.21,21.17,21.19,40492.0,16.303,16.303,16.2723,16.2877,40492.0
2015-08-18 11:30:00,21.19,21.27,21.18,21.26,93235.0,16.2877,16.3492,16.28,16.3415,93235.0
2015-08-18 12:00:00,21.26,21.3,21.24,21.29,68259.0,16.3415,16.3722,16.3261,16.3645,68259.0
2015-08-18 12:30:00,21.29,21.3,21.25,21.29,86848.0,16.3645,16.3722,16.3338,16.3645,86848.0
2015-08-18 13:00:00,21.3,21.34,21.29,21.34,17361.0,16.3722,16.403,16.3645,16.403,17361.0
2015-08-18 13:30:00,21.34,21.35,21.29,21.3,67113.0,16.403,16.4107,16.3645,16.3722,67113.0
2015-08-18 14:00:00,21.29,21.31,21.27,21.3,42724.0,16.3645,16.3799,16.3492,16.3722,42724.0
2015-08-18 14:30:00,21.3,21.3,21.23,21.25,87424.0,16.3722,16.3722,16.3184,16.3338,87424.0
2015-08-18 15:00:00,21.25,21.28,21.24,21.26,102036.0,16.3338,16.3569,16.3261,16.3415,102036.0
2015-08-18 15:30:00,21.26,21.26,21.2,21.24,545848.0,16.3415,16.3415,16.2954,16.3261,545848.0
2015-08-19 09:30:00,21.2,21.2,21.05,21.1,50653.0,16.2954,16.2954,16.1801,16.2185,50653.0
2015-08-19 10:00:00,21.11,21.13,21.02,21.03,45780.0,16.2262,16.2416,16.157,16.1647,45780.0
2015-08-19 10:30:00,21.03,21.04,20.97,21.0,46136.0,16.1647,16.1724,16.1186,16.1416,46136.0
2015-08-19 11:00:00,21.01,21.05,20.99,21.0,30214.0,16.1493,16.1801,16.1339,16.1416,30214.0
2015-08-19 11:30:00,21.0,21.01,20.96,20.96,27304.0,16.1416,16.1493,16.1109,16.1109,27304.0
2015-08-19 12:00:00,20.96,20.99,20.94,20.98,38848.0,16.1109,16.1339,16.0955,16.1263,38848.0
2015-08-19 12:30:00,20.99,21.02,20.99,21.0,58404.0,16.1339,16.157,16.1339,16.1416,58404.0
2015-08-19 13:00:00,21.0,21.02,20.97,20.97,171857.0,16.1416,16.157,16.1186,16.1186,171857.0
2015-08-19 13:30:00,20.97,21.0,20.95,20.99,65668.0,16.1186,16.1416,16.1032,16.1339,65668.0
2015-08-19 14:00:00,20.99,21.1,20.99,21.05,151093.0,16.1339,16.2185,16.1339,16.1801,151093.0
2015-08-19 14:30:00,21.04,21.05,20.97,20.99,126476.0,16.1724,16.1801,16.1186,16.1339,126476.0
2015-08-19 15:00:00,20.98,21.01,20.96,21.01,71477.0,16.1263,16.1493,16.1109,16.1493,71477.0
2015-08-19 15:30:00,21.02,21.03,20.86,20.92,570622.0,16.157,16.1647,16.034,16.0801,570622.0
2015-08-20 09:30:00,20.84,20.93,20.78,20.8,66722.0,16.0186,16.0878,15.9725,15.9879,66722.0
2015-08-20 10:00:00,20.8,20.91,20.78,20.87,49961.0,15.9879,16.0725,15.9725,16.0417,49961.0
2015-08-20 10:30:00,20.87,20.98,20.87,20.94,27209.0,16.0417,16.1263,16.0417,16.0955,27209.0
2015-08-20 11:00:00,20.93,20.95,20.89,20.94,20898.0,16.0878,16.1032,16.0571,16.0955,20898.0
2015-08-20 11:30:00,20.94,20.99,20.9,20.99,14084.0,16.0955,16.1339,16.0648,16.1339,14084.0
2015-08-20 12:00:00,20.99,21.0,20.96,20.99,25267.0,16.1339,16.1416,16.1109,16.1339,25267.0
2015-08-20 12:30:00,21.0,21.04,20.96,20.97,34991.0,16.1416,16.1724,16.1109,16.1186,34991.0
2015-08-20 13:00:00,20.98,21.0,20.95,20.99,32060.0,16.1263,16.1416,16.1032,16.1339,32060.0
2015-08-20 13:30:00,20.99,21.1,20.99,21.1,53532.0,16.1339,16.2185,16.1339,16.2185,53532.0
2015-08-20 14:00:00,21.1,21.11,21.05,21.08,41185.0,16.2185,16.2262,16.1801,16.2031,41185.0
2015-08-20 14:30:00,21.08,21.08,21.0,21.02,56551.0,16.2031,16.2031,16.1416,16.157,56551.0
2015-08-20 15:00:00,21.03,21.06,21.01,21.06,66243.0,16.1647,16.1877,16.1493,16.1877,66243.0
2015-08-20 15:30:00,21.06,21.07,20.93,20.95,137803.0,16.1877,16.1954,16.0878,16.1032,137803.0
2015-08-21 09:30:00,20.58,20.75,20.44,20.65,191442.0,15.8188,15.9495,15.7112,15.8726,191442.0
2015-08-21 10:00:00,20.66,20.72,20.64,20.65,47388.0,15.8803,15.9264,15.8649,15.8726,47388.0
2015-08-21 10:30:00,20.66,20.71,20.66,20.67,37112.0,15.8803,15.9187,15.8803,15.888,37112.0
2015-08-21 11:00:00,20.68,20.68,20.56,20.6,19116.0,15.8957,15.8957,15.8034,15.8342,19116.0
2015-08-21 11:30:00,20.6,20.69,20.57,20.69,19915.0,15.8342,15.9033,15.8111,15.9033,19915.0
2015-08-21 12:00:00,20.69,20.72,20.61,20.62,16214.0,15.9033,15.9264,15.8419,15.8495,16214.0
2015-08-21 12:30:00,20.61,20.63,20.5,20.53,23541.0,15.8419,15.8572,15.7573,15.7804,23541.0
2015-08-21 13:00:00,20.52,20.64,20.5,20.64,22618.0,15.7727,15.8649,15.7573,15.8649,22618.0
2015-08-21 13:30:00,20.64,20.76,20.62,20.76,40531.0,15.8649,15.9572,15.8495,15.9572,40531.0
2015-08-21 14:00:00,20.76,20.78,20.63,20.68,38536.0,15.9572,15.9725,15.8572,15.8957,38536.0
2015-08-21 14:30:00,20.68,20.72,20.61,20.63,60568.0,15.8957,15.9264,15.8419,15.8572,60568.0
2015-08-21 15:00:00,20.64,20.66,20.52,20.57,75003.0,15.8649,15.8803,15.7727,15.8111,75003.0
2015-08-21 15:30:00,20.56,20.56,20.45,20.47,162158.0,15.8034,15.8034,15.7189,15.7342,162158.0
2015-08-24 09:30:00,19.66,19.89,19.39,19.48,63714.0,15.1116,15.2884,14.9041,14.9733,63714.0
2015-08-24 10:00:00,19.5,19.85,19.45,19.72,89140.0,14.9887,15.2577,14.9502,15.1578,89140.0
2015-08-24 10:30:00,19.7,20.01,19.55,20.01,111006.0,15.1424,15.3807,15.0271,15.3807,111006.0
2015-08-24 11:00:00,20.02,20.03,19.82,19.86,140373.0,15.3884,15.396,15.2346,15.2654,140373.0
2015-08-24 11:30:00,19.86,20.06,19.85,20.01,81091.0,15.2654,15.4191,15.2577,15.3807,81091.0
2015-08-24 12:00:00,20.01,20.01,19.84,19.94,67509.0,15.3807,15.3807,15.25,15.3269,67509.0
2015-08-24 12:30:00,19.94,19.95,19.82,19.83,62059.0,15.3269,15.3345,15.2346,15.2423,62059.0
2015-08-24 13:00:00,19.83,19.92,19.78,19.81,46703.0,15.2423,15.3115,15.2039,15.2269,46703.0
2015-08-24 13:30:00,19.81,19.81,19.63,19.64,70958.0,15.2269,15.2269,15.0886,15.0963,70958.0
2015-08-24 14:00:00,19.64,19.64,19.5,19.52,77142.0,15.0963,15.0963,14.9887,15.004,77142.0
2015-08-24 14:30:00,19.53,19.55,19.28,19.31,77346.0,15.0117,15.0271,14.8196,14.8426,77346.0
2015-08-24 15:00:00,19.31,19.4,19.15,19.17,111886.0,14.8426,14.9118,14.7196,14.735,111886.0
2015-08-24 15:30:00,19.18,19.46,19.13,19.19,276847.0,14.7427,14.9579,14.7043,14.7504,276847.0
2015-08-25 09:30:00,19.83,19.83,19.35,19.39,79826.0,15.2423,15.2423,14.8734,14.9041,79826.0
2015-08-25 10:00:00,19.38,19.43,19.29,19.31,56434.0,14.8964,14.9349,14.8272,14.8426,56434.0
2015-08-25 10:30:00,19.32,19.32,19.24,19.3,81976.0,14.8503,14.8503,14.7888,14.8349,81976.0
2015-08-25 11:00:00,19.29,19.37,19.29,19.3,39508.0,14.8272,14.8887,14.8272,14.8349,39508.0
2015-08-25 11:30:00,19.3,19.33,19.27,19.31,82011.0,14.8349,14.858,14.8119,14.8426,82011.0
2015-08-25 12:00:00,19.32,19.45,19.31,19.43,49819.0,14.8503,14.9502,14.8426,14.9349,49819.0
2015-08-25 12:30:00,19.43,19.46,19.38,19.45,214535.0,14.9349,14.9579,14.8964,14.9502,214535.0
2015-08-25 13:00:00,19.45,19.49,19.31,19.31,116007.0,14.9502,14.981,14.8426,14.8426,116007.0
2015-08-25 13:30:00,19.31,19.38,19.26,19.26,43048.0,14.8426,14.8964,14.8042,14.8042,43048.0
2015-08-25 14:00:00,19.26,19.36,19.23,19.3,145254.0,14.8042,14.881,14.7811,14.8349,145254.0
2015-08-25 14:30:00,19.3,19.33,19.17,19.26,144144.0,14.8349,14.858,14.735,14.8042,144144.0
2015-08-25 15:00:00,19.25,19.26,19.04,19.06,192743.0,14.7965,14.8042,14.6351,14.6504,192743.0
2015-08-25 15:30:00,19.05,19.06,18.83,18.85,388513.0,14.6428,14.6504,14.4737,14.489,388513.0
2015-08-26 09:30:00,19.24,19.24,18.97,18.99,81079.0,14.7888,14.7888,14.5813,14.5966,81079.0
2015-08-26 10:00:00,18.99,19.06,18.93,19.0,67388.0,14.5966,14.6504,14.5505,14.6043,67388.0
2015-08-26 10:30:00,19.02,19.06,18.96,18.97,38013.0,14.6197,14.6504,14.5736,14.5813,38013.0
2015-08-26 11:00:00,18.97,19.03,18.96,18.99,54735.0,14.5813,14.6274,14.5736,14.5966,54735.0
2015-08-26 11:30:00,19.0,19.06,18.97,19.0,71773.0,14.6043,14.6504,14.5813,14.6043,71773.0
2015-08-26 12:00:00,19.0,19.02,18.97,18.98,76876.0,14.6043,14.6197,14.5813,14.589,76876.0
2015-08-26 12:30:00,18.98,19.09,18.97,19.09,79179.0,14.589,14.6735,14.5813,14.6735,79179.0
2015-08-26 13:00:00,19.1,19.13,18.98,19.05,130209.0,14.6812,14.7043,14.589,14.6428,130209.0
2015-08-26 13:30:00,19.04,19.05,18.99,19.03,66644.0,14.6351,14.6428,14.5966,14.6274,66644.0
2015-08-26 14:00:00,19.03,19.04,18.98,19.02,71339.0,14.6274,14.6351,14.589,14.6197,71339.0
2015-08-26 14:30:00,19.02,19.1,19.0,19.06,46765.0,14.6197,14.6812,14.6043,14.6504,46765.0
2015-08-26 15:00:00,19.06,19.23,19.04,19.18,70827.0,14.6504,14.7811,14.6351,14.7427,70827.0
2015-08-26 15:30:00,19.18,19.32,19.15,19.27,299050.0,14.7427,14.8503,14.7196,14.8119,299050.0
2015-08-27 09:30:00,19.47,19.56,19.32,19.5,130847.0,14.9656,15.0348,14.8503,14.9887,130847.0
2015-08-27 10:00:00,19.49,19.56,19.46,19.48,112560.0,14.981,15.0348,14.9579,14.9733,112560.0
2015-08-27 10:30:00,19.48,19.49,19.39,19.39,82631.0,14.9733,14.981,14.9041,14.9041,82631.0
2015-08-27 11:00:00,19.4,19.47,19.36,19.47,56462.0,14.9118,14.9656,14.881,14.9656,56462.0
2015-08-27 11:30:00,19.46,19.55,19.45,19.5,78853.0,14.9579,15.0271,14.9502,14.9887,78853.0
2015-08-27 12:00:00,19.51,19.63,19.49,19.6,47081.0,14.9963,15.0886,14.981,15.0655,47081.0
2015-08-27 12:30:00,19.6,19.69,19.59,19.68,34386.0,15.0655,15.1347,15.0578,15.127,34386.0
2015-08-27 13:00:00,19.69,19.75,19.68,19.7,76343.0,15.1347,15.1808,15.127,15.1424,76343.0
2015-08-27 13:30:00,19.69,19.79,19.69,19.79,60947.0,15.1347,15.2116,15.1347,15.2116,60947.0
2015-08-27 14:00:00,19.79,19.82,19.68,19.68,57847.0,15.2116,15.2346,15.127,15.127,57847.0
2015-08-27 14:30:00,19.68,19.69,19.48,19.48,138320.0,15.127,15.1347,14.9733,14.9733,138320.0
2015-08-27 15:00:00,19.48,19.53,19.41,19.53,130811.0,14.9733,15.0117,14.9195,15.0117,130811.0
2015-08-27 15:30:00,19.53,19.64,19.47,19.63,242790.0,15.0117,15.0963,14.9656,15.0886,242790.0
2015-08-28 09:30:00,19.61,19.64,19.49,19.56,96971.0,15.0732,15.0963,14.981,15.0348,96971.0
2015-08-28 10:00:00,19.56,19.57,19.29,19.33,422766.0,15.0348,15.0425,14.8272,14.858,422766.0
2015-08-28 10:30:00,19.33,19.47,19.32,19.44,56649.0,14.858,14.9656,14.8503,14.9425,56649.0
2015-08-28 11:00:00,19.45,19.49,19.42,19.48,32715.0,14.9502,14.981,14.9272,14.9733,32715.0
2015-08-28 11:30:00,19.48,19.51,19.39,19.4,214171.0,14.9733,14.9963,14.9041,14.9118,214171.0
2015-08-28 12:00:00,19.41,19.42,19.37,19.41,85075.0,14.9195,14.9272,14.8887,14.9195,85075.0
2015-08-28 12:30:00,19.41,19.45,19.37,19.45,91932.0,14.9195,14.9502,14.8887,14.9502,91932.0
2015-08-28 13:00:00,19.45,19.51,19.44,19.46,38685.0,14.9502,14.9963,14.9425,14.9579,38685.0
2015-08-28 13:30:00,19.46,19.55,19.45,19.54,49652.0,14.9579,15.0271,14.9502,15.0194,49652.0
2015-08-28 14:00:00,19.55,19.59,19.53,19.59,31710.0,15.0271,15.0578,15.0117,15.0578,31710.0
2015-08-28 14:30:00,19.59,19.63,19.57,19.58,45501.0,15.0578,15.0886,15.0425,15.0501,45501.0
2015-08-28 15:00:00,19.58,19.61,19.53,19.57,67396.0,15.0501,15.0732,15.0117,15.0425,67396.0
2015-08-28 15:30:00,19.57,19.61,19.47,19.61,224676.0,15.0425,15.0732,14.9656,15.0732,224676.0
2015-08-31 09:30:00,19.5,19.59,19.41,19.55,78359.0,14.9887,15.0578,14.9195,15.0271,78359.0
2015-08-31 10:00:00,19.54,19.65,19.47,19.63,130340.0,15.0194,15.104,14.9656,15.0886,130340.0
2015-08-31 10:30:00,19.64,19.69,19.57,19.6,63642.0,15.0963,15.1347,15.0425,15.0655,63642.0
2015-08-31 11:00:00,19.6,19.65,19.55,19.56,56797.0,15.0655,15.104,15.0271,15.0348,56797.0
2015-08-31 11:30:00,19.56,19.6,19.51,19.53,86281.0,15.0348,15.0655,14.9963,15.0117,86281.0
2015-08-31 12:00:00,19.52,19.6,19.52,19.58,217293.0,15.004,15.0655,15.004,15.0501,217293.0
2015-08-31 12:30:00,19.58,19.62,19.56,19.57,57853.0,15.0501,15.0809,15.0348,15.0425,57853.0
2015-08-31 13:00:00,19.56,19.58,19.54,19.56,54434.0,15.0348,15.0501,15.0194,15.0348,54434.0
2015-08-31 13:30:00,19.55,19.56,19.48,19.49,53592.0,15.0271,15.0348,14.9733,14.981,53592.0
2015-08-31 14:00:00,19.49,19.5,19.4,19.43,23362.0,14.981,14.9887,14.9118,14.9349,23362.0
2015-08-31 14:30:00,19.42,19.53,19.41,19.46,108582.0,14.9272,15.0117,14.9195,14.9579,108582.0
2015-08-31 15:00:00,19.46,19.54,19.39,19.41,135323.0,14.9579,15.0194,14.9041,14.9195,135323.0
2015-08-31 15:30:00,19.41,19.5,19.38,19.4,400561.0,14.9195,14.9887,14.8964,14.9118,400561.0
2015-09-01 09:30:00,19.01,19.14,18.98,19.01,49901.0,14.612,14.7119,14.589,14.612,49901.0
2015-09-01 10:00:00,19.0,19.06,18.92,19.06,66763.0,14.6043,14.6504,14.5428,14.6504,66763.0
2015-09-01 10:30:00,19.07,19.08,18.98,19.02,60140.0,14.6581,14.6658,14.589,14.6197,60140.0
2015-09-01 11:00:00,19.02,19.05,18.87,18.89,70791.0,14.6197,14.6428,14.5044,14.5198,70791.0
2015-09-01 11:30:00,18.89,18.92,18.83,18.88,56638.0,14.5198,14.5428,14.4737,14.5121,56638.0
2015-09-01 12:00:00,18.88,18.9,18.75,18.75,43821.0,14.5121,14.5275,14.4122,14.4122,43821.0
2015-09-01 12:30:00,18.75,18.81,18.65,18.65,39027.0,14.4122,14.4583,14.3353,14.3353,39027.0
2015-09-01 13:00:00,18.65,18.74,18.63,18.73,35026.0,14.3353,14.4045,14.3199,14.3968,35026.0
2015-09-01 13:30:00,18.72,18.73,18.66,18.67,44798.0,14.3891,14.3968,14.343,14.3507,44798.0
2015-09-01 14:00:00,18.68,18.7,18.6,18.7,60524.0,14.3584,14.3737,14.2969,14.3737,60524.0
2015-09-01 14:30:00,18.7,18.71,18.6,18.61,56995.0,14.3737,14.3814,14.2969,14.3046,56995.0
2015-09-01 15:00:00,18.61,18.72,18.58,18.64,100724.0,14.3046,14.3891,14.2815,14.3276,100724.0
2015-09-01 15:30:00,18.64,18.7,18.54,18.69,210766.0,14.3276,14.3737,14.2508,14.366,210766.0
2015-09-02 09:30:00,18.96,19.02,18.76,18.78,76006.0,14.5736,14.6197,14.4199,14.4352,76006.0
2015-09-02 10:00:00,18.78,18.85,18.74,18.74,100416.0,14.4352,14.489,14.4045,14.4045,100416.0
2015-09-02 10:30:00,18.74,18.81,18.73,18.8,62664.0,14.4045,14.4583,14.3968,14.4506,62664.0
2015-09-02 11:00:00,18.8,18.83,18.71,18.83,45830.0,14.4506,14.4737,14.3814,14.4737,45830.0
2015-09-02 11:30:00,18.82,18.85,18.78,18.84,57241.0,14.466,14.489,14.4352,14.4813,57241.0
2015-09-02 12:00:00,18.84,18.95,18.83,18.94,72383.0,14.4813,14.5659,14.4737,14.5582,72383.0
2015-09-02 12:30:00,18.94,19.02,18.93,19.0,49980.0,14.5582,14.6197,14.5505,14.6043,49980.0
2015-09-02 13:00:00,19.01,19.02,18.98,19.0,83307.0,14.612,14.6197,14.589,14.6043,83307.0
2015-09-02 13:30:00,19.01,19.02,18.93,18.95,32402.0,14.612,14.6197,14.5505,14.5659,32402.0
2015-09-02 14:00:00,18.96,18.98,18.93,18.95,34453.0,14.5736,14.589,14.5505,14.5659,34453.0
2015-09-02 14:30:00,18.94,18.96,18.9,18.96,38470.0,14.5582,14.5736,14.5275,14.5736,38470.0
2015-09-02 15:00:00,18.96,19.0,18.88,18.94,63504.0,14.5736,14.6043,14.5121,14.5582,63504.0
2015-09-02 15:30:00,18.93,19.0,18.91,19.0,211877.0,14.5505,14.6043,14.5352,14.6043,211877.0
2015-09-03 09:30:00,19.38,19.53,19.23,19.41,166331.0,14.8964,15.0117,14.7811,14.9195,166331.0
2015-09-03 10:00:00,19.43,19.54,19.42,19.51,100548.0,14.9349,15.0194,14.9272,14.9963,100548.0
2015-09-03 10:30:00,19.51,19.57,19.46,19.57,84778.0,14.9963,15.0425,14.9579,15.0425,84778.0
2015-09-03 11:00:00,19.56,19.59,19.48,19.5,63338.0,15.0348,15.0578,14.9733,14.9887,63338.0
2015-09-03 11:30:00,19.51,19.52,19.46,19.5,53575.0,14.9963,15.004,14.9579,14.9887,53575.0
2015-09-03 12:00:00,19.5,19.51,19.46,19.48,33623.0,14.9887,14.9963,14.9579,14.9733,33623.0
2015-09-03 12:30:00,19.49,19.52,19.44,19.51,62977.0,14.981,15.004,14.9425,14.9963,62977.0
2015-09-03 13:00:00,19.51,19.52,19.42,19.51,49039.0,14.9963,15.004,14.9272,14.9963,49039.0
2015-09-03 13:30:00,19.51,19.51,19.41,19.42,88010.0,14.9963,14.9963,14.9195,14.9272,88010.0
2015-09-03 14:00:00,19.41,19.43,19.37,19.43,45741.0,14.9195,14.9349,14.8887,14.9349,45741.0
2015-09-03 14:30:00,19.43,19.46,19.4,19.42,51904.0,14.9349,14.9579,14.9118,14.9272,51904.0
2015-09-03 15:00:00,19.42,19.47,19.41,19.43,75670.0,14.9272,14.9656,14.9195,14.9349,75670.0
2015-09-03 15:30:00,19.43,19.43,19.33,19.39,113842.0,14.9349,14.9349,14.858,14.9041,113842.0
2015-09-04 09:30:00,19.14,19.26,19.09,19.16,34256.0,14.7119,14.8042,14.6735,14.7273,34256.0
2015-09-04 10:00:00,19.15,19.24,19.09,19.23,32037.0,14.7196,14.7888,14.6735,14.7811,32037.0
2015-09-04 10:30:00,19.23,19.25,19.13,19.14,25299.0,14.7811,14.7965,14.7043,14.7119,25299.0
2015-09-04 11:00:00,19.14,19.16,19.09,19.15,34070.0,14.7119,14.7273,14.6735,14.7196,34070.0
2015-09-04 11:30:00,19.14,19.16,19.03,19.04,51719.0,14.7119,14.7273,14.6274,14.6351,51719.0
2015-09-04 12:00:00,19.04,19.06,19.0,19.0,39244.0,14.6351,14.6504,14.6043,14.6043,39244.0
2015-09-04 12:30:00,19.01,19.02,18.94,18.98,35361.0,14.612,14.6197,14.5582,14.589,35361.0
2015-09-04 13:00:00,18.98,18.99,18.84,18.89,31792.0,14.589,14.5966,14.4813,14.5198,31792.0
2015-09-04 13:30:00,18.89,18.97,18.89,18.93,40625.0,14.5198,14.5813,14.5198,14.5505,40625.0
2015-09-04 14:00:00,18.93,18.94,18.87,18.91,47185.0,14.5505,14.5582,14.5044,14.5352,47185.0
2015-09-04 14:30:00,18.91,18.98,18.87,18.96,33325.0,14.5352,14.589,14.5044,14.5736,33325.0
2015-09-04 15:00:00,18.97,19.01,18.92,18.96,101947.0,14.5813,14.612,14.5428,14.5736,101947.0
2015-09-04 15:30:00,18.97,19.09,18.96,19.01,141648.0,14.5813,14.6735,14.5736,14.612,141648.0
2015-09-08 09:30:00,19.29,19.35,19.13,19.14,27651.0,14.8272,14.8734,14.7043,14.7119,27651.0
2015-09-08 10:00:00,19.15,19.24,19.14,19.24,46215.0,14.7196,14.7888,14.7119,14.7888,46215.0
2015-09-08 10:30:00,19.24,19.28,19.19,19.28,54729.0,14.7888,14.8196,14.7504,14.8196,54729.0
2015-09-08 11:00:00,19.27,19.27,19.17,19.25,69308.0,14.8119,14.8119,14.735,14.7965,69308.0
2015-09-08 11:30:00,19.25,19.29,19.24,19.24,69831.0,14.7965,14.8272,14.7888,14.7888,69831.0
2015-09-08 12:00:00,19.23,19.33,19.22,19.28,51110.0,14.7811,14.858,14.7734,14.8196,51110.0
2015-09-08 12:30:00,19.28,19.31,19.26,19.31,36288.0,14.8196,14.8426,14.8042,14.8426,36288.0
2015-09-08 13:00:00,19.32,19.33,19.3,19.32,48869.0,14.8503,14.858,14.8349,14.8503,48869.0
2015-09-08 13:30:00,19.32,19.37,19.31,19.37,44770.0,14.8503,14.8887,14.8426,14.8887,44770.0
2015-09-08 14:00:00,19.37,19.38,19.3,19.3,62228.0,14.8887,14.8964,14.8349,14.8349,62228.0
2015-09-08 14:30:00,19.31,19.34,19.29,19.31,79605.0,14.8426,14.8657,14.8272,14.8426,79605.0
2015-09-08 15:00:00,19.32,19.32,19.28,19.32,86049.0,14.8503,14.8503,14.8196,14.8503,86049.0
2015-09-08 15:30:00,19.32,19.41,19.29,19.33,158883.0,14.8503,14.9195,14.8272,14.858,158883.0
2015-09-09 09:30:00,19.47,19.5,19.25,19.33,66772.0,14.9656,14.9887,14.7965,14.858,66772.0
2015-09-09 10:00:00,19.33,19.36,19.28,19.32,82499.0,14.858,14.881,14.8196,14.8503,82499.0
2015-09-09 10:30:00,19.31,19.33,19.18,19.23,63234.0,14.8426,14.858,14.7427,14.7811,63234.0
2015-09-09 11:00:00,19.24,19.3,19.24,19.25,16552.0,14.7888,14.8349,14.7888,14.7965,16552.0
2015-09-09 11:30:00,19.25,19.28,19.23,19.28,21491.0,14.7965,14.8196,14.7811,14.8196,21491.0
2015-09-09 12:00:00,19.27,19.31,19.26,19.27,26769.0,14.8119,14.8426,14.8042,14.8119,26769.0
2015-09-09 12:30:00,19.28,19.31,19.27,19.29,27011.0,14.8196,14.8426,14.8119,14.8272,27011.0
2015-09-09 13:00:00,19.3,19.32,19.28,19.28,27781.0,14.8349,14.8503,14.8196,14.8196,27781.0
2015-09-09 13:30:00,19.29,19.29,19.23,19.26,43582.0,14.8272,14.8272,14.7811,14.8042,43582.0
2015-09-09 14:00:00,19.26,19.29,19.23,19.25,34933.0,14.8042,14.8272,14.7811,14.7965,34933.0
2015-09-09 14:30:00,19.25,19.27,19.21,19.26,39247.0,14.7965,14.8119,14.7657,14.8042,39247.0
2015-09-09 15:00:00,19.26,19.3,19.24,19.26,74059.0,14.8042,14.8349,14.7888,14.8042,74059.0
2015-09-09 15:30:00,19.26,19.26,19.12,19.14,235586.0,14.8042,14.8042,14.6966,14.7119,235586.0
2015-09-10 09:30:00,19.1,19.28,19.06,19.28,34765.0,14.6812,14.8196,14.6504,14.8196,34765.0
2015-09-10 10:00:00,19.26,19.34,19.26,19.34,28472.0,14.8042,14.8657,14.8042,14.8657,28472.0
2015-09-10 10:30:00,19.34,19.5,19.34,19.42,40522.0,14.8657,14.9887,14.8657,14.9272,40522.0
2015-09-10 11:00:00,19.41,19.42,19.32,19.36,31376.0,14.9195,14.9272,14.8503,14.881,31376.0
2015-09-10 11:30:00,19.37,19.43,19.37,19.41,30625.0,14.8887,14.9349,14.8887,14.9195,30625.0
2015-09-10 12:00:00,19.41,19.46,19.38,19.42,33599.0,14.9195,14.9579,14.8964,14.9272,33599.0
2015-09-10 12:30:00,19.42,19.45,19.4,19.43,39713.0,14.9272,14.9502,14.9118,14.9349,39713.0
2015-09-10 13:00:00,19.41,19.5,19.41,19.5,36061.0,14.9195,14.9887,14.9195,14.9887,36061.0
2015-09-10 13:30:00,19.49,19.54,19.45,19.47,55941.0,14.981,15.0194,14.9502,14.9656,55941.0
2015-09-10 14:00:00,19.47,19.52,19.45,19.5,63451.0,14.9656,15.004,14.9502,14.9887,63451.0
2015-09-10 14:30:00,19.5,19.52,19.43,19.45,121201.0,14.9887,15.004,14.9349,14.9502,121201.0
2015-09-10 15:00:00,19.45,19.48,19.4,19.41,75670.0,14.9502,14.9733,14.9118,14.9195,75670.0
2015-09-10 15:30:00,19.4,19.43,19.33,19.36,258188.0,14.9118,14.9349,14.858,14.881,258188.0
2015-09-11 09:30:00,19.31,19.34,19.27,19.3,248661.0,14.8426,14.8657,14.8119,14.8349,248661.0
2015-09-11 10:00:00,19.28,19.41,19.24,19.38,66801.0,14.8196,14.9195,14.7888,14.8964,66801.0
2015-09-11 10:30:00,19.38,19.41,19.37,19.4,22591.0,14.8964,14.9195,14.8887,14.9118,22591.0
2015-09-11 11:00:00,19.4,19.54,19.4,19.53,52315.0,14.9118,15.0194,14.9118,15.0117,52315.0
2015-09-11 11:30:00,19.54,19.56,19.49,19.5,59128.0,15.0194,15.0348,14.981,14.9887,59128.0
2015-09-11 12:00:00,19.51,19.59,19.49,19.54,18337.0,14.9963,15.0578,14.981,15.0194,18337.0
2015-09-11 12:30:00,19.55,19.67,19.54,19.67,34810.0,15.0271,15.1193,15.0194,15.1193,34810.0
2015-09-11 13:00:00,19.67,19.69,19.56,19.6,52312.0,15.1193,15.1347,15.0348,15.0655,52312.0
2015-09-11 13:30:00,19.6,19.64,19.54,19.63,101095.0,15.0655,15.0963,15.0194,15.0886,101095.0
2015-09-11 14:00:00,19.63,19.63,19.55,19.61,39846.0,15.0886,15.0886,15.0271,15.0732,39846.0
2015-09-11 14:30:00,19.61,19.64,19.57,19.6,45012.0,15.0732,15.0963,15.0425,15.0655,45012.0
2015-09-11 15:00:00,19.6,19.64,19.6,19.63,69568.0,15.0655,15.0963,15.0655,15.0886,69568.0
2015-09-11 15:30:00,19.63,19.7,19.61,19.69,108667.0,15.0886,15.1424,15.0732,15.1347,108667.0
2015-09-14 09:30:00,19.74,19.79,19.51,19.75,96382.0,15.1731,15.2116,14.9963,15.1808,96382.0
2015-09-14 10:00:00,19.75,19.8,19.74,19.78,80425.0,15.1808,15.2193,15.1731,15.2039,80425.0
2015-09-14 10:30:00,19.78,19.81,19.71,19.73,73966.0,15.2039,15.2269,15.1501,15.1654,73966.0
2015-09-14 11:00:00,19.74,19.76,19.7,19.72,50615.0,15.1731,15.1885,15.1424,15.1578,50615.0
2015-09-14 11:30:00,19.72,19.81,19.72,19.8,41043.0,15.1578,15.2269,15.1578,15.2193,41043.0
2015-09-14 12:00:00,19.8,19.82,19.76,19.8,54619.0,15.2193,15.2346,15.1885,15.2193,54619.0
2015-09-14 12:30:00,19.8,19.81,19.75,19.76,31578.0,15.2193,15.2269,15.1808,15.1885,31578.0
2015-09-14 13:00:00,19.75,19.77,19.71,19.76,31772.0,15.1808,15.1962,15.1501,15.1885,31772.0
2015-09-14 13:30:00,19.77,19.81,19.76,19.78,36732.0,15.1962,15.2269,15.1885,15.2039,36732.0
2015-09-14 14:00:00,19.78,19.78,19.73,19.75,27197.0,15.2039,15.2039,15.1654,15.1808,27197.0
2015-09-14 14:30:00,19.76,19.78,19.75,19.76,41097.0,15.1885,15.2039,15.1808,15.1885,41097.0
2015-09-14 15:00:00,19.75,19.8,19.73,19.77,56577.0,15.1808,15.2193,15.1654,15.1962,56577.0
2015-09-14 15:30:00,19.77,19.78,19.73,19.74,140076.0,15.1962,15.2039,15.1654,15.1731,140076.0
2015-09-15 09:30:00,19.75,19.8,19.62,19.65,28952.0,15.1808,15.2193,15.0809,15.104,28952.0
2015-09-15 10:00:00,19.65,19.7,19.59,19.68,20777.0,15.104,15.1424,15.0578,15.127,20777.0
2015-09-15 10:30:00,19.69,19.76,19.68,19.73,20953.0,15.1347,15.1885,15.127,15.1654,20953.0
2015-09-15 11:00:00,19.73,19.75,19.71,19.73,15237.0,15.1654,15.1808,15.1501,15.1654,15237.0
2015-09-15 11:30:00,19.74,19.74,19.67,19.7,15262.0,15.1731,15.1731,15.1193,15.1424,15262.0
2015-09-15 12:00:00,19.7,19.76,19.69,19.76,26912.0,15.1424,15.1885,15.1347,15.1885,26912.0
2015-09-15 12:30:00,19.75,19.77,19.73,19.73,85024.0,15.1808,15.1962,15.1654,15.1654,85024.0
2015-09-15 13:00:00,19.73,19.75,19.72,19.73,321451.0,15.1654,15.1808,15.1578,15.1654,321451.0
2015-09-15 13:30:00,19.73,19.78,19.71,19.75,309304.0,15.1654,15.2039,15.1501,15.1808,309304.0
2015-09-15 14:00:00,19.75,19.83,19.74,19.77,181379.0,15.1808,15.2423,15.1731,15.1962,181379.0
2015-09-15 14:30:00,19.77,19.82,19.77,19.79,306852.0,15.1962,15.2346,15.1962,15.2116,306852.0
2015-09-15 15:00:00,19.8,19.83,19.79,19.82,70578.0,15.2193,15.2423,15.2116,15.2346,70578.0
2015-09-15 15:30:00,19.82,19.83,19.78,19.78,274531.0,15.2346,15.2423,15.2039,15.2039,274531.0
2015-09-16 09:30:00,19.79,19.89,19.73,19.87,40396.0,15.2116,15.2884,15.1654,15.2731,40396.0
2015-09-16 10:00:00,19.86,20.0,19.84,19.99,75544.0,15.2654,15.373,15.25,15.3653,75544.0
2015-09-16 10:30:00,19.99,20.04,19.94,19.95,30138.0,15.3653,15.4037,15.3269,15.3345,30138.0
2015-09-16 11:00:00,19.94,20.07,19.93,20.07,44310.0,15.3269,15.4268,15.3192,15.4268,44310.0
2015-09-16 11:30:00,20.07,20.14,20.03,20.13,31172.0,15.4268,15.4806,15.396,15.4729,31172.0
2015-09-16 12:00:00,20.13,20.18,20.1,20.16,12565.0,15.4729,15.5113,15.4498,15.496,12565.0
2015-09-16 12:30:00,20.15,20.18,20.12,20.17,30200.0,15.4883,15.5113,15.4652,15.5037,30200.0
2015-09-16 13:00:00,20.17,20.17,20.11,20.14,20741.0,15.5037,15.5037,15.4575,15.4806,20741.0
2015-09-16 13:30:00,20.15,20.16,20.12,20.15,19320.0,15.4883,15.496,15.4652,15.4883,19320.0
2015-09-16 14:00:00,20.15,20.15,20.07,20.09,21274.0,15.4883,15.4883,15.4268,15.4422,21274.0
2015-09-16 14:30:00,20.09,20.15,20.07,20.15,35775.0,15.4422,15.4883,15.4268,15.4883,35775.0
2015-09-16 15:00:00,20.14,20.14,20.1,20.14,47612.0,15.4806,15.4806,15.4498,15.4806,47612.0
2015-09-16 15:30:00,20.14,20.17,20.1,20.14,182665.0,15.4806,15.5037,15.4498,15.4806,182665.0
2015-09-17 09:30:00,20.12,20.16,20.07,20.08,22234.0,15.4652,15.496,15.4268,15.4345,22234.0
2015-09-17 10:00:00,20.08,20.18,20.07,20.1,16267.0,15.4345,15.5113,15.4268,15.4498,16267.0
2015-09-17 10:30:00,20.11,20.18,20.09,20.16,43508.0,15.4575,15.5113,15.4422,15.496,43508.0
2015-09-17 11:00:00,20.15,20.22,20.09,20.17,47170.0,15.4883,15.5421,15.4422,15.5037,47170.0
2015-09-17 11:30:00,20.16,20.19,20.14,20.15,23200.0,15.496,15.519,15.4806,15.4883,23200.0
2015-09-17 12:00:00,20.15,20.21,20.12,20.13,37121.0,15.4883,15.5344,15.4652,15.4729,37121.0
2015-09-17 12:30:00,20.13,20.22,20.12,20.22,47651.0,15.4729,15.5421,15.4652,15.5421,47651.0
2015-09-17 13:00:00,20.23,20.25,20.16,20.19,82305.0,15.5498,15.5651,15.496,15.519,82305.0
2015-09-17 13:30:00,20.2,20.21,20.11,20.15,71201.0,15.5267,15.5344,15.4575,15.4883,71201.0
2015-09-17 14:00:00,20.16,20.56,20.16,20.46,83056.0,15.496,15.8034,15.496,15.7266,83056.0
2015-09-17 14:30:00,20.45,20.71,20.45,20.62,64666.0,15.7189,15.9187,15.7189,15.8495,64666.0
2015-09-17 15:00:00,20.63,20.65,20.33,20.43,62926.0,15.8572,15.8726,15.6266,15.7035,62926.0
2015-09-17 15:30:00,20.43,20.48,20.4,20.42,146365.0,15.7035,15.7419,15.6804,15.6958,146365.0
2015-09-18 09:30:00,20.27,20.5,20.22,20.43,142950.0,15.5805,15.7573,15.5421,15.7035,142950.0
2015-09-18 10:00:00,20.44,20.54,20.41,20.52,30472.0,15.7112,15.7881,15.6881,15.7727,30472.0
2015-09-18 10:30:00,20.52,20.59,20.44,20.59,34941.0,15.7727,15.8265,15.7112,15.8265,34941.0
2015-09-18 11:00:00,20.58,20.65,20.58,20.6,78185.0,15.8188,15.8726,15.8188,15.8342,78185.0
2015-09-18 11:30:00,20.59,20.67,20.58,20.61,52703.0,15.8265,15.888,15.8188,15.8419,52703.0
2015-09-18 12:00:00,20.6,20.61,20.5,20.55,53599.0,15.8342,15.8419,15.7573,15.7957,53599.0
2015-09-18 12:30:00,20.56,20.62,20.54,20.61,26643.0,15.8034,15.8495,15.7881,15.8419,26643.0
2015-09-18 13:00:00,20.6,20.64,20.54,20.58,36350.0,15.8342,15.8649,15.7881,15.8188,36350.0
2015-09-18 13:30:00,20.59,20.62,20.54,20.55,40582.0,15.8265,15.8495,15.7881,15.7957,40582.0
2015-09-18 14:00:00,20.54,20.63,20.52,20.6,70670.0,15.7881,15.8572,15.7727,15.8342,70670.0
2015-09-18 14:30:00,20.61,20.62,20.55,20.6,115289.0,15.8419,15.8495,15.7957,15.8342,115289.0
2015-09-18 15:00:00,20.6,20.61,20.55,20.57,140854.0,15.8342,15.8419,15.7957,15.8111,140854.0
2015-09-18 15:30:00,20.57,20.58,20.48,20.56,319655.0,15.8111,15.8188,15.7419,15.8034,319655.0
2015-09-21 09:30:00,20.57,20.85,20.54,20.84,74412.0,15.8111,16.0263,15.7881,16.0186,74412.0
2015-09-21 10:00:00,20.83,20.85,20.76,20.79,80207.0,16.011,16.0263,15.9572,15.9802,80207.0
2015-09-21 10:30:00,20.79,20.9,20.78,20.81,42220.0,15.9802,16.0648,15.9725,15.9956,42220.0
2015-09-21 11:00:00,20.82,20.85,20.72,20.73,43736.0,16.0033,16.0263,15.9264,15.9341,43736.0
2015-09-21 11:30:00,20.73,20.78,20.69,20.71,118586.0,15.9341,15.9725,15.9033,15.9187,118586.0
2015-09-21 12:00:00,20.71,20.72,20.63,20.71,36388.0,15.9187,15.9264,15.8572,15.9187,36388.0
2015-09-21 12:30:00,20.71,20.71,20.63,20.69,33752.0,15.9187,15.9187,15.8572,15.9033,33752.0
2015-09-21 13:00:00,20.68,20.75,20.68,20.72,29267.0,15.8957,15.9495,15.8957,15.9264,29267.0
2015-09-21 13:30:00,20.73,20.75,20.66,20.7,31536.0,15.9341,15.9495,15.8803,15.911,31536.0
2015-09-21 14:00:00,20.7,20.73,20.68,20.69,65421.0,15.911,15.9341,15.8957,15.9033,65421.0
2015-09-21 14:30:00,20.69,20.74,20.66,20.72,30836.0,15.9033,15.9418,15.8803,15.9264,30836.0
2015-09-21 15:00:00,20.72,20.75,20.69,20.73,47896.0,15.9264,15.9495,15.9033,15.9341,47896.0
2015-09-21 15:30:00,20.72,20.75,20.67,20.74,175788.0,15.9264,15.9495,15.888,15.9418,175788.0
2015-09-22 09:30:00,20.5,20.72,20.47,20.56,35870.0,15.7573,15.9264,15.7342,15.8034,35870.0
2015-09-22 10:00:00,20.57,20.67,20.57,20.66,49024.0,15.8111,15.888,15.8111,15.8803,49024.0
2015-09-22 10:30:00,20.65,20.65,20.54,20.58,35865.0,15.8726,15.8726,15.7881,15.8188,35865.0
2015-09-22 11:00:00,20.58,20.6,20.48,20.49,26499.0,15.8188,15.8342,15.7419,15.7496,26499.0
2015-09-22 11:30:00,20.49,20.52,20.46,20.51,20942.0,15.7496,15.7727,15.7266,15.765,20942.0
2015-09-22 12:00:00,20.5,20.56,20.46,20.54,30545.0,15.7573,15.8034,15.7266,15.7881,30545.0
2015-09-22 12:30:00,20.53,20.55,20.44,20.45,23612.0,15.7804,15.7957,15.7112,15.7189,23612.0
2015-09-22 13:00:00,20.44,20.5,20.4,20.4,27229.0,15.7112,15.7573,15.6804,15.6804,27229.0
2015-09-22 13:30:00,20.41,20.48,20.4,20.44,25068.0,15.6881,15.7419,15.6804,15.7112,25068.0
2015-09-22 14:00:00,20.43,20.47,20.41,20.47,22141.0,15.7035,15.7342,15.6881,15.7342,22141.0
2015-09-22 14:30:00,20.47,20.51,20.43,20.48,41780.0,15.7342,15.765,15.7035,15.7419,41780.0
2015-09-22 15:00:00,20.47,20.51,20.42,20.48,41197.0,15.7342,15.765,15.6958,15.7419,41197.0
2015-09-22 15:30:00,20.49,20.54,20.43,20.46,164498.0,15.7496,15.7881,15.7035,15.7266,164498.0
2015-09-23 09:30:00,20.52,20.61,20.42,20.6,60104.0,15.7727,15.8419,15.6958,15.8342,60104.0
2015-09-23 10:00:00,20.6,20.63,20.56,20.6,84243.0,15.8342,15.8572,15.8034,15.8342,84243.0
2015-09-23 10:30:00,20.6,20.68,20.59,20.66,87604.0,15.8342,15.8957,15.8265,15.8803,87604.0
2015-09-23 11:00:00,20.65,20.66,20.55,20.6,64743.0,15.8726,15.8803,15.7957,15.8342,64743.0
2015-09-23 11:30:00,20.6,20.7,20.58,20.64,74232.0,15.8342,15.911,15.8188,15.8649,74232.0
2015-09-23 12:00:00,20.64,20.69,20.6,20.68,44336.0,15.8649,15.9033,15.8342,15.8957,44336.0
2015-09-23 12:30:00,20.67,20.73,20.66,20.72,35891.0,15.888,15.9341,15.8803,15.9264,35891.0
2015-09-23 13:00:00,20.72,20.78,20.71,20.78,53300.0,15.9264,15.9725,15.9187,15.9725,53300.0
2015-09-23 13:30:00,20.78,20.92,20.77,20.92,109940.0,15.9725,16.0801,15.9648,16.0801,109940.0
2015-09-23 14:00:00,20.91,20.99,20.82,20.84,119130.0,16.0725,16.1339,16.0033,16.0186,119130.0
2015-09-23 14:30:00,20.83,20.88,20.81,20.85,153208.0,16.011,16.0494,15.9956,16.0263,153208.0
2015-09-23 15:00:00,20.85,20.88,20.81,20.85,128911.0,16.0263,16.0494,15.9956,16.0263,128911.0
2015-09-23 15:30:00,20.85,20.87,20.82,20.84,294218.0,16.0263,16.0417,16.0033,16.0186,294218.0
2015-09-24 09:30:00,20.79,20.91,20.67,20.7,29849.0,15.9802,16.0725,15.888,15.911,29849.0
2015-09-24 10:00:00,20.7,20.71,20.64,20.66,41436.0,15.911,15.9187,15.8649,15.8803,41436.0
2015-09-24 10:30:00,20.67,20.68,20.57,20.57,52657.0,15.888,15.8957,15.8111,15.8111,52657.0
2015-09-24 11:00:00,20.56,20.65,20.53,20.6,55928.0,15.8034,15.8726,15.7804,15.8342,55928.0
2015-09-24 11:30:00,20.6,20.65,20.54,20.58,51666.0,15.8342,15.8726,15.7881,15.8188,51666.0
2015-09-24 12:00:00,20.59,20.61,20.54,20.61,46630.0,15.8265,15.8419,15.7881,15.8419,46630.0
2015-09-24 12:30:00,20.62,20.65,20.59,20.64,32386.0,15.8495,15.8726,15.8265,15.8649,32386.0
2015-09-24 13:00:00,20.64,20.67,20.59,20.61,88045.0,15.8649,15.888,15.8265,15.8419,88045.0
2015-09-24 13:30:00,20.62,20.62,20.56,20.57,31248.0,15.8495,15.8495,15.8034,15.8111,31248.0
2015-09-24 14:00:00,20.58,20.62,20.54,20.61,32732.0,15.8188,15.8495,15.7881,15.8419,32732.0
2015-09-24 14:30:00,20.61,20.72,20.57,20.68,39111.0,15.8419,15.9264,15.8111,15.8957,39111.0
2015-09-24 15:00:00,20.68,20.72,20.64,20.7,47121.0,15.8957,15.9264,15.8649,15.911,47121.0
2015-09-24 15:30:00,20.7,20.73,20.68,20.7,166449.0,15.911,15.9341,15.8957,15.911,166449.0
2015-09-25 09:30:00,20.76,20.76,20.57,20.69,67326.0,15.9572,15.9572,15.8111,15.9033,67326.0
2015-09-25 10:00:00,20.71,20.75,20.67,20.75,35882.0,15.9187,15.9495,15.888,15.9495,35882.0
2015-09-25 10:30:00,20.74,20.84,20.73,20.84,106012.0,15.9418,16.0186,15.9341,16.0186,106012.0
2015-09-25 11:00:00,20.83,20.88,20.8,20.8,68298.0,16.011,16.0494,15.9879,15.9879,68298.0
2015-09-25 11:30:00,20.8,20.91,20.77,20.89,101769.0,15.9879,16.0725,15.9648,16.0571,101769.0
2015-09-25 12:00:00,20.89,20.9,20.81,20.84,152922.0,16.0571,16.0648,15.9956,16.0186,152922.0
2015-09-25 12:30:00,20.84,20.88,20.83,20.85,31343.0,16.0186,16.0494,16.011,16.0263,31343.0
2015-09-25 13:00:00,20.85,20.89,20.84,20.87,26443.0,16.0263,16.0571,16.0186,16.0417,26443.0
2015-09-25 13:30:00,20.88,20.89,20.84,20.88,45634.0,16.0494,16.0571,16.0186,16.0494,45634.0
2015-09-25 14:00:00,20.89,20.91,20.79,20.8,83597.0,16.0571,16.0725,15.9802,15.9879,83597.0
2015-09-25 14:30:00,20.79,20.82,20.77,20.8,75029.0,15.9802,16.0033,15.9648,15.9879,75029.0
2015-09-25 15:00:00,20.8,20.81,20.73,20.76,114175.0,15.9879,15.9956,15.9341,15.9572,114175.0
2015-09-25 15:30:00,20.76,20.78,20.71,20.72,235527.0,15.9572,15.9725,15.9187,15.9264,235527.0
2015-09-28 09:30:00,20.48,20.65,20.45,20.51,42379.0,15.8392,15.9707,15.816,15.8624,42379.0
2015-09-28 10:00:00,20.5,20.54,20.49,20.51,157907.0,15.8546,15.8856,15.8469,15.8624,157907.0
2015-09-28 10:30:00,20.51,20.53,20.42,20.45,159430.0,15.8624,15.8778,15.7928,15.816,159430.0
2015-09-28 11:00:00,20.46,20.5,20.42,20.43,132833.0,15.8237,15.8546,15.7928,15.8005,132833.0
2015-09-28 11:30:00,20.43,20.53,20.41,20.53,54258.0,15.8005,15.8778,15.785,15.8778,54258.0
2015-09-28 12:00:00,20.52,20.55,20.46,20.54,91225.0,15.8701,15.8933,15.8237,15.8856,91225.0
2015-09-28 12:30:00,20.54,20.58,20.5,20.54,76894.0,15.8856,15.9165,15.8546,15.8856,76894.0
2015-09-28 13:00:00,20.54,20.6,20.54,20.57,81902.0,15.8856,15.932,15.8856,15.9088,81902.0
2015-09-28 13:30:00,20.57,20.64,20.55,20.62,145262.0,15.9088,15.9629,15.8933,15.9475,145262.0
2015-09-28 14:00:00,20.62,20.63,20.57,20.61,134471.0,15.9475,15.9552,15.9088,15.9397,134471.0
2015-09-28 14:30:00,20.61,20.64,20.58,20.63,117913.0,15.9397,15.9629,15.9165,15.9552,117913.0
2015-09-28 15:00:00,20.63,20.64,20.6,20.62,143038.0,15.9552,15.9629,15.932,15.9475,143038.0
2015-09-28 15:30:00,20.62,20.71,20.61,20.64,343593.0,15.9475,16.0171,15.9397,15.9629,343593.0
2015-09-29 09:30:00,20.78,20.86,20.65,20.84,67713.0,16.0712,16.1331,15.9707,16.1176,67713.0
2015-09-29 10:00:00,20.84,20.86,20.76,20.82,106390.0,16.1176,16.1331,16.0557,16.1021,106390.0
2015-09-29 10:30:00,20.82,20.84,20.79,20.82,142324.0,16.1021,16.1176,16.0789,16.1021,142324.0
2015-09-29 11:00:00,20.83,20.88,20.82,20.86,61257.0,16.1099,16.1485,16.1021,16.1331,61257.0
2015-09-29 11:30:00,20.87,20.95,20.85,20.92,84003.0,16.1408,16.2027,16.1253,16.1795,84003.0
2015-09-29 12:00:00,20.92,20.95,20.9,20.93,27106.0,16.1795,16.2027,16.164,16.1872,27106.0
2015-09-29 12:30:00,20.93,20.97,20.9,20.95,53361.0,16.1872,16.2181,16.164,16.2027,53361.0
2015-09-29 13:00:00,20.95,20.98,20.94,20.96,89575.0,16.2027,16.2259,16.1949,16.2104,89575.0
2015-09-29 13:30:00,20.97,21.04,20.95,21.04,352207.0,16.2181,16.2723,16.2027,16.2723,352207.0
2015-09-29 14:00:00,21.04,21.22,21.03,21.21,152775.0,16.2723,16.4115,16.2645,16.4038,152775.0
2015-09-29 14:30:00,21.21,21.24,21.2,21.21,168390.0,16.4038,16.427,16.396,16.4038,168390.0
2015-09-29 15:00:00,21.22,21.22,21.11,21.12,157282.0,16.4115,16.4115,16.3264,16.3341,157282.0
2015-09-29 15:30:00,21.12,21.17,21.1,21.11,324440.0,16.3341,16.3728,16.3187,16.3264,324440.0
2015-09-30 09:30:00,21.25,21.33,21.15,21.2,47022.0,16.4347,16.4966,16.3574,16.396,47022.0
2015-09-30 10:00:00,21.2,21.32,21.19,21.25,53681.0,16.396,16.4888,16.3883,16.4347,53681.0
2015-09-30 10:30:00,21.25,21.3,21.22,21.28,107067.0,16.4347,16.4734,16.4115,16.4579,107067.0
2015-09-30 11:00:00,21.28,21.29,21.19,21.21,87272.0,16.4579,16.4656,16.3883,16.4038,87272.0
2015-09-30 11:30:00,21.21,21.26,21.07,21.11,92620.0,16.4038,16.4424,16.2955,16.3264,92620.0
2015-09-30 12:00:00,21.11,21.12,21.06,21.07,76925.0,16.3264,16.3341,16.2877,16.2955,76925.0
2015-09-30 12:30:00,21.07,21.07,21.0,21.02,58179.0,16.2955,16.2955,16.2413,16.2568,58179.0
2015-09-30 13:00:00,21.02,21.05,20.99,20.99,58793.0,16.2568,16.28,16.2336,16.2336,58793.0
2015-09-30 13:30:00,20.99,21.04,20.99,21.03,93422.0,16.2336,16.2723,16.2336,16.2645,93422.0
2015-09-30 14:00:00,21.03,21.08,21.02,21.08,60154.0,16.2645,16.3032,16.2568,16.3032,60154.0
2015-09-30 14:30:00,21.09,21.1,21.04,21.05,121933.0,16.3109,16.3187,16.2723,16.28,121933.0
2015-09-30 15:00:00,21.06,21.06,20.98,21.04,306315.0,16.2877,16.2877,16.2259,16.2723,306315.0
2015-09-30 15:30:00,21.04,21.04,20.95,20.96,532604.0,16.2723,16.2723,16.2027,16.2104,532604.0
2015-10-01 09:30:00,21.01,21.05,20.89,21.01,53969.0,16.2491,16.28,16.1563,16.2491,53969.0
2015-10-01 10:00:00,21.01,21.08,20.94,21.05,19110.0,16.2491,16.3032,16.1949,16.28,19110.0
2015-10-01 10:30:00,21.07,21.11,21.0,21.0,26247.0,16.2955,16.3264,16.2413,16.2413,26247.0
2015-10-01 11:00:00,21.01,21.04,20.92,20.93,52523.0,16.2491,16.2723,16.1795,16.1872,52523.0
2015-10-01 11:30:00,20.93,20.99,20.89,20.91,32655.0,16.1872,16.2336,16.1563,16.1717,32655.0
2015-10-01 12:00:00,20.9,20.9,20.79,20.81,53066.0,16.164,16.164,16.0789,16.0944,53066.0
2015-10-01 12:30:00,20.82,20.84,20.79,20.81,24321.0,16.1021,16.1176,16.0789,16.0944,24321.0
2015-10-01 13:00:00,20.81,20.88,20.78,20.86,56997.0,16.0944,16.1485,16.0712,16.1331,56997.0
2015-10-01 13:30:00,20.87,20.92,20.86,20.9,34664.0,16.1408,16.1795,16.1331,16.164,34664.0
2015-10-01 14:00:00,20.9,21.02,20.88,20.98,110407.0,16.164,16.2568,16.1485,16.2259,110407.0
2015-10-01 14:30:00,20.99,21.07,20.98,21.05,101662.0,16.2336,16.2955,16.2259,16.28,101662.0
2015-10-01 15:00:00,21.05,21.08,21.02,21.04,148246.0,16.28,16.3032,16.2568,16.2723,148246.0
2015-10-01 15:30:00,21.04,21.09,20.95,21.08,158900.0,16.2723,16.3109,16.2027,16.3032,158900.0
2015-10-02 09:30:00,21.01,21.11,20.73,20.93,53009.0,16.2491,16.3264,16.0325,16.1872,53009.0
2015-10-02 10:00:00,20.91,20.91,20.78,20.81,40223.0,16.1717,16.1717,16.0712,16.0944,40223.0
2015-10-02 10:30:00,20.8,20.96,20.79,20.96,32142.0,16.0867,16.2104,16.0789,16.2104,32142.0
2015-10-02 11:00:00,20.96,20.99,20.87,20.88,36293.0,16.2104,16.2336,16.1408,16.1485,36293.0
2015-10-02 11:30:00,20.89,20.91,20.84,20.85,40541.0,16.1563,16.1717,16.1176,16.1253,40541.0
2015-10-02 12:00:00,20.85,20.92,20.84,20.87,46135.0,16.1253,16.1795,16.1176,16.1408,46135.0
2015-10-02 12:30:00,20.88,21.0,20.88,21.0,74441.0,16.1485,16.2413,16.1485,16.2413,74441.0
2015-10-02 13:00:00,21.0,21.01,20.94,21.0,125055.0,16.2413,16.2491,16.1949,16.2413,125055.0
2015-10-02 13:30:00,21.0,21.04,20.93,21.02,104543.0,16.2413,16.2723,16.1872,16.2568,104543.0
2015-10-02 14:00:00,21.02,21.07,20.97,21.07,84286.0,16.2568,16.2955,16.2181,16.2955,84286.0
2015-10-02 14:30:00,21.07,21.08,21.01,21.02,55685.0,16.2955,16.3032,16.2491,16.2568,55685.0
2015-10-02 15:00:00,21.01,21.14,21.01,21.12,101079.0,16.2491,16.3496,16.2491,16.3341,101079.0
2015-10-02 15:30:00,21.12,21.16,21.1,21.13,387552.0,16.3341,16.3651,16.3187,16.3419,387552.0
2015-10-05 09:30:00,21.26,21.39,21.22,21.27,46538.0,16.4424,16.543,16.4115,16.4502,46538.0
2015-10-05 10:00:00,21.27,21.28,21.19,21.28,122974.0,16.4502,16.4579,16.3883,16.4579,122974.0
2015-10-05 10:30:00,21.28,21.4,21.28,21.37,57808.0,16.4579,16.5507,16.4579,16.5275,57808.0
2015-10-05 11:00:00,21.37,21.43,21.37,21.39,57276.0,16.5275,16.5739,16.5275,16.543,57276.0
2015-10-05 11:30:00,21.39,21.48,21.37,21.48,37124.0,16.543,16.6126,16.5275,16.6126,37124.0
2015-10-05 12:00:00,21.48,21.53,21.46,21.46,45270.0,16.6126,16.6512,16.5971,16.5971,45270.0
2015-10-05 12:30:00,21.46,21.5,21.43,21.46,34505.0,16.5971,16.628,16.5739,16.5971,34505.0
2015-10-05 13:00:00,21.46,21.48,21.44,21.47,32344.0,16.5971,16.6126,16.5816,16.6048,32344.0
2015-10-05 13:30:00,21.46,21.48,21.44,21.48,46025.0,16.5971,16.6126,16.5816,16.6126,46025.0
2015-10-05 14:00:00,21.48,21.52,21.47,21.49,46551.0,16.6126,16.6435,16.6048,16.6203,46551.0
2015-10-05 14:30:00,21.49,21.52,21.44,21.46,49272.0,16.6203,16.6435,16.5816,16.5971,49272.0
2015-10-05 15:00:00,21.46,21.52,21.46,21.51,61380.0,16.5971,16.6435,16.5971,16.6358,61380.0
2015-10-05 15:30:00,21.51,21.59,21.5,21.56,191613.0,16.6358,16.6976,16.628,16.6744,191613.0
2015-10-06 09:30:00,21.58,21.6,21.44,21.58,39406.0,16.6899,16.7054,16.5816,16.6899,39406.0
2015-10-06 10:00:00,21.58,21.66,21.57,21.58,35374.0,16.6899,16.7518,16.6822,16.6899,35374.0
2015-10-06 10:30:00,21.59,21.67,21.59,21.63,28310.0,16.6976,16.7595,16.6976,16.7286,28310.0
2015-10-06 11:00:00,21.63,21.73,21.59,21.6,44131.0,16.7286,16.8059,16.6976,16.7054,44131.0
2015-10-06 11:30:00,21.6,21.6,21.5,21.51,38367.0,16.7054,16.7054,16.628,16.6358,38367.0
2015-10-06 12:00:00,21.52,21.55,21.46,21.48,25666.0,16.6435,16.6667,16.5971,16.6126,25666.0
2015-10-06 12:30:00,21.48,21.49,21.44,21.48,12890.0,16.6126,16.6203,16.5816,16.6126,12890.0
2015-10-06 13:00:00,21.49,21.49,21.45,21.45,20489.0,16.6203,16.6203,16.5894,16.5894,20489.0
2015-10-06 13:30:00,21.45,21.47,21.42,21.45,20318.0,16.5894,16.6048,16.5662,16.5894,20318.0
2015-10-06 14:00:00,21.46,21.48,21.42,21.46,45543.0,16.5971,16.6126,16.5662,16.5971,45543.0
2015-10-06 14:30:00,21.47,21.5,21.43,21.43,30690.0,16.6048,16.628,16.5739,16.5739,30690.0
2015-10-06 15:00:00,21.43,21.47,21.42,21.43,42957.0,16.5739,16.6048,16.5662,16.5739,42957.0
2015-10-06 15:30:00,21.43,21.44,21.38,21.41,138923.0,16.5739,16.5816,16.5352,16.5584,138923.0
2015-10-07 09:30:00,21.41,21.59,21.34,21.59,104708.0,16.5584,16.6976,16.5043,16.6976,104708.0
2015-10-07 10:00:00,21.59,21.67,21.59,21.63,36388.0,16.6976,16.7595,16.6976,16.7286,36388.0
2015-10-07 10:30:00,21.63,21.66,21.57,21.65,31097.0,16.7286,16.7518,16.6822,16.744,31097.0
2015-10-07 11:00:00,21.66,21.71,21.59,21.62,47200.0,16.7518,16.7905,16.6976,16.7208,47200.0
2015-10-07 11:30:00,21.62,21.64,21.6,21.61,51003.0,16.7208,16.7363,16.7054,16.7131,51003.0
2015-10-07 12:00:00,21.6,21.62,21.56,21.57,50697.0,16.7054,16.7208,16.6744,16.6822,50697.0
2015-10-07 12:30:00,21.57,21.62,21.57,21.6,44229.0,16.6822,16.7208,16.6822,16.7054,44229.0
2015-10-07 13:00:00,21.6,21.65,21.59,21.62,38864.0,16.7054,16.744,16.6976,16.7208,38864.0
2015-10-07 13:30:00,21.62,21.66,21.6,21.64,49254.0,16.7208,16.7518,16.7054,16.7363,49254.0
2015-10-07 14:00:00,21.64,21.68,21.6,21.62,115579.0,16.7363,16.7673,16.7054,16.7208,115579.0
2015-10-07 14:30:00,21.62,21.64,21.56,21.58,86213.0,16.7208,16.7363,16.6744,16.6899,86213.0
2015-10-07 15:00:00,21.57,21.66,21.57,21.63,79528.0,16.6822,16.7518,16.6822,16.7286,79528.0
2015-10-07 15:30:00,21.63,21.68,21.6,21.68,264109.0,16.7286,16.7673,16.7054,16.7673,264109.0
2015-10-08 09:30:00,21.65,21.77,21.63,21.76,51006.0,16.744,16.8369,16.7286,16.8291,51006.0
2015-10-08 10:00:00,21.76,21.83,21.74,21.82,51273.0,16.8291,16.8833,16.8137,16.8755,51273.0
2015-10-08 10:30:00,21.82,21.83,21.78,21.78,29031.0,16.8755,16.8833,16.8446,16.8446,29031.0
2015-10-08 11:00:00,21.79,21.79,21.69,21.7,37332.0,16.8523,16.8523,16.775,16.7827,37332.0
2015-10-08 11:30:00,21.7,21.73,21.68,21.7,29965.0,16.7827,16.8059,16.7673,16.7827,29965.0
2015-10-08 12:00:00,21.7,21.74,21.68,21.68,19298.0,16.7827,16.8137,16.7673,16.7673,19298.0
2015-10-08 12:30:00,21.68,21.68,21.61,21.65,17307.0,16.7673,16.7673,16.7131,16.744,17307.0
2015-10-08 13:00:00,21.65,21.67,21.63,21.66,37654.0,16.744,16.7595,16.7286,16.7518,37654.0
2015-10-08 13:30:00,21.66,21.68,21.62,21.62,38739.0,16.7518,16.7673,16.7208,16.7208,38739.0
2015-10-08 14:00:00,21.62,21.78,21.62,21.75,75775.0,16.7208,16.8446,16.7208,16.8214,75775.0
2015-10-08 14:30:00,21.75,21.79,21.7,21.79,85229.0,16.8214,16.8523,16.7827,16.8523,85229.0
2015-10-08 15:00:00,21.78,21.81,21.76,21.79,56273.0,16.8446,16.8678,16.8291,16.8523,56273.0
2015-10-08 15:30:00,21.8,21.86,21.78,21.84,95765.0,16.8601,16.9065,16.8446,16.891,95765.0
2015-10-09 09:30:00,21.88,21.89,21.76,21.79,24873.0,16.9219,16.9297,16.8291,16.8523,24873.0
2015-10-09 10:00:00,21.79,21.82,21.76,21.79,32353.0,16.8523,16.8755,16.8291,16.8523,32353.0
2015-10-09 10:30:00,21.79,21.83,21.78,21.82,23619.0,16.8523,16.8833,16.8446,16.8755,23619.0
2015-10-09 11:00:00,21.82,21.86,21.8,21.82,21638.0,16.8755,16.9065,16.8601,16.8755,21638.0
2015-10-09 11:30:00,21.82,21.84,21.8,21.83,31851.0,16.8755,16.891,16.8601,16.8833,31851.0
2015-10-09 12:00:00,21.83,21.85,21.79,21.8,21357.0,16.8833,16.8987,16.8523,16.8601,21357.0
2015-10-09 12:30:00,21.8,21.8,21.75,21.79,12396.0,16.8601,16.8601,16.8214,16.8523,12396.0
2015-10-09 13:00:00,21.79,21.82,21.73,21.82,27059.0,16.8523,16.8755,16.8059,16.8755,27059.0
2015-10-09 13:30:00,21.81,21.82,21.78,21.78,27457.0,16.8678,16.8755,16.8446,16.8446,27457.0
2015-10-09 14:00:00,21.78,21.79,21.73,21.74,17445.0,16.8446,16.8523,16.8059,16.8137,17445.0
2015-10-09 14:30:00,21.74,21.77,21.72,21.77,19203.0,16.8137,16.8369,16.7982,16.8369,19203.0
2015-10-09 15:00:00,21.78,21.79,21.74,21.77,29578.0,16.8446,16.8523,16.8137,16.8369,29578.0
2015-10-09 15:30:00,21.77,21.84,21.77,21.82,151443.0,16.8369,16.891,16.8369,16.8755,151443.0
2015-10-12 09:30:00,21.89,21.99,21.81,21.97,28118.0,16.9297,17.007,16.8678,16.9915,28118.0
2015-10-12 10:00:00,21.98,22.12,21.98,22.09,32324.0,16.9993,17.1075,16.9993,17.0843,32324.0
2015-10-12 10:30:00,22.1,22.17,22.07,22.09,27262.0,17.0921,17.1462,17.0689,17.0843,27262.0
2015-10-12 11:00:00,22.08,22.08,22.02,22.02,24403.0,17.0766,17.0766,17.0302,17.0302,24403.0
2015-10-12 11:30:00,22.02,22.03,21.98,21.99,76624.0,17.0302,17.0379,16.9993,17.007,76624.0
2015-10-12 12:00:00,21.99,22.09,21.99,22.03,30301.0,17.007,17.0843,17.007,17.0379,30301.0
2015-10-12 12:30:00,22.03,22.05,22.02,22.04,21547.0,17.0379,17.0534,17.0302,17.0457,21547.0
2015-10-12 13:00:00,22.04,22.07,22.02,22.03,17999.0,17.0457,17.0689,17.0302,17.0379,17999.0
2015-10-12 13:30:00,22.03,22.03,21.98,21.99,17556.0,17.0379,17.0379,16.9993,17.007,17556.0
2015-10-12 14:00:00,21.99,22.03,21.98,21.99,20053.0,17.007,17.0379,16.9993,17.007,20053.0
2015-10-12 14:30:00,21.99,22.01,21.98,21.98,25841.0,17.007,17.0225,16.9993,16.9993,25841.0
2015-10-12 15:00:00,21.99,22.0,21.97,21.98,81643.0,17.007,17.0147,16.9915,16.9993,81643.0
2015-10-12 15:30:00,21.99,21.99,21.96,21.99,74276.0,17.007,17.007,16.9838,17.007,74276.0
2015-10-13 09:30:00,21.86,22.08,21.86,22.01,45026.0,16.9065,17.0766,16.9065,17.0225,45026.0
2015-10-13 10:00:00,22.01,22.02,21.97,22.01,51472.0,17.0225,17.0302,16.9915,17.0225,51472.0
2015-10-13 10:30:00,22.01,22.04,21.95,21.97,47608.0,17.0225,17.0457,16.9761,16.9915,47608.0
2015-10-13 11:00:00,21.98,22.01,21.95,21.96,43718.0,16.9993,17.0225,16.9761,16.9838,43718.0
2015-10-13 11:30:00,21.96,21.99,21.89,21.91,27862.0,16.9838,17.007,16.9297,16.9451,27862.0
2015-10-13 12:00:00,21.91,21.92,21.85,21.85,20584.0,16.9451,16.9529,16.8987,16.8987,20584.0
2015-10-13 12:30:00,21.85,21.86,21.74,21.74,24205.0,16.8987,16.9065,16.8137,16.8137,24205.0
2015-10-13 13:00:00,21.72,21.77,21.71,21.77,19119.0,16.7982,16.8369,16.7905,16.8369,19119.0
2015-10-13 13:30:00,21.77,21.8,21.73,21.76,19926.0,16.8369,16.8601,16.8059,16.8291,19926.0
2015-10-13 14:00:00,21.76,21.76,21.7,21.71,22022.0,16.8291,16.8291,16.7827,16.7905,22022.0
2015-10-13 14:30:00,21.71,21.77,21.7,21.77,23871.0,16.7905,16.8369,16.7827,16.8369,23871.0
2015-10-13 15:00:00,21.77,21.78,21.73,21.76,24033.0,16.8369,16.8446,16.8059,16.8291,24033.0
2015-10-13 15:30:00,21.75,21.76,21.71,21.76,73837.0,16.8214,16.8291,16.7905,16.8291,73837.0
2015-10-14 09:30:00,21.81,21.84,21.71,21.82,33692.0,16.8678,16.891,16.7905,16.8755,33692.0
2015-10-14 10:00:00,21.81,21.84,21.79,21.82,118875.0,16.8678,16.891,16.8523,16.8755,118875.0
2015-10-14 10:30:00,21.82,21.84,21.76,21.77,38829.0,16.8755,16.891,16.8291,16.8369,38829.0
2015-10-14 11:00:00,21.77,21.77,21.7,21.73,28863.0,16.8369,16.8369,16.7827,16.8059,28863.0
2015-10-14 11:30:00,21.73,21.76,21.69,21.75,21446.0,16.8059,16.8291,16.775,16.8214,21446.0
2015-10-14 12:00:00,21.75,21.76,21.68,21.73,34467.0,16.8214,16.8291,16.7673,16.8059,34467.0
2015-10-14 12:30:00,21.73,21.78,21.72,21.75,37041.0,16.8059,16.8446,16.7982,16.8214,37041.0
2015-10-14 13:00:00,21.76,21.77,21.65,21.68,45896.0,16.8291,16.8369,16.744,16.7673,45896.0
2015-10-14 13:30:00,21.67,21.69,21.64,21.65,42207.0,16.7595,16.775,16.7363,16.744,42207.0
2015-10-14 14:00:00,21.66,21.67,21.56,21.59,18955.0,16.7518,16.7595,16.6744,16.6976,18955.0
2015-10-14 14:30:00,21.58,21.6,21.54,21.6,145835.0,16.6899,16.7054,16.659,16.7054,145835.0
2015-10-14 15:00:00,21.6,21.66,21.58,21.63,63985.0,16.7054,16.7518,16.6899,16.7286,63985.0
2015-10-14 15:30:00,21.63,21.64,21.51,21.55,94538.0,16.7286,16.7363,16.6358,16.6667,94538.0
2015-10-15 09:30:00,21.59,21.64,21.51,21.54,21177.0,16.6976,16.7363,16.6358,16.659,21177.0
2015-10-15 10:00:00,21.53,21.57,21.53,21.55,9450.0,16.6512,16.6822,16.6512,16.6667,9450.0
2015-10-15 10:30:00,21.56,21.56,21.51,21.51,14903.0,16.6744,16.6744,16.6358,16.6358,14903.0
2015-10-15 11:00:00,21.51,21.57,21.51,21.54,9371.0,16.6358,16.6822,16.6358,16.659,9371.0
2015-10-15 11:30:00,21.53,21.57,21.51,21.54,19928.0,16.6512,16.6822,16.6358,16.659,19928.0
2015-10-15 12:00:00,21.53,21.59,21.53,21.57,17525.0,16.6512,16.6976,16.6512,16.6822,17525.0
2015-10-15 12:30:00,21.58,21.6,21.56,21.58,25518.0,16.6899,16.7054,16.6744,16.6899,25518.0
2015-10-15 13:00:00,21.58,21.62,21.57,21.59,14181.0,16.6899,16.7208,16.6822,16.6976,14181.0
2015-10-15 13:30:00,21.58,21.67,21.57,21.65,23463.0,16.6899,16.7595,16.6822,16.744,23463.0
2015-10-15 14:00:00,21.65,21.74,21.65,21.71,35887.0,16.744,16.8137,16.744,16.7905,35887.0
2015-10-15 14:30:00,21.72,21.77,21.71,21.73,56358.0,16.7982,16.8369,16.7905,16.8059,56358.0
2015-10-15 15:00:00,21.74,21.81,21.73,21.78,48389.0,16.8137,16.8678,16.8059,16.8446,48389.0
2015-10-15 15:30:00,21.78,21.83,21.75,21.81,208446.0,16.8446,16.8833,16.8214,16.8678,208446.0
2015-10-16 09:30:00,21.81,21.89,21.76,21.86,57970.0,16.8678,16.9297,16.8291,16.9065,57970.0
2015-10-16 10:00:00,21.88,21.92,21.83,21.89,38563.0,16.9219,16.9529,16.8833,16.9297,38563.0
2015-10-16 10:30:00,21.87,21.95,21.86,21.95,24891.0,16.9142,16.9761,16.9065,16.9761,24891.0
2015-10-16 11:00:00,21.96,21.97,21.92,21.92,32396.0,16.9838,16.9915,16.9529,16.9529,32396.0
2015-10-16 11:30:00,21.92,21.96,21.9,21.93,19795.0,16.9529,16.9838,16.9374,16.9606,19795.0
2015-10-16 12:00:00,21.93,21.93,21.86,21.89,32177.0,16.9606,16.9606,16.9065,16.9297,32177.0
2015-10-16 12:30:00,21.89,21.93,21.88,21.92,19340.0,16.9297,16.9606,16.9219,16.9529,19340.0
2015-10-16 13:00:00,21.92,21.94,21.91,21.92,44789.0,16.9529,16.9683,16.9451,16.9529,44789.0
2015-10-16 13:30:00,21.92,21.94,21.88,21.88,43297.0,16.9529,16.9683,16.9219,16.9219,43297.0
2015-10-16 14:00:00,21.88,21.92,21.87,21.89,45481.0,16.9219,16.9529,16.9142,16.9297,45481.0
2015-10-16 14:30:00,21.9,21.97,21.89,21.95,32071.0,16.9374,16.9915,16.9297,16.9761,32071.0
2015-10-16 15:00:00,21.95,21.96,21.91,21.94,37078.0,16.9761,16.9838,16.9451,16.9683,37078.0
2015-10-16 15:30:00,21.93,21.98,21.93,21.96,162293.0,16.9606,16.9993,16.9606,16.9838,162293.0
2015-10-19 09:30:00,21.9,22.08,21.9,22.06,29145.0,16.9374,17.0766,16.9374,17.0611,29145.0
2015-10-19 10:00:00,22.06,22.06,22.0,22.01,25122.0,17.0611,17.0611,17.0147,17.0225,25122.0
2015-10-19 10:30:00,22.02,22.09,22.01,22.05,26867.0,17.0302,17.0843,17.0225,17.0534,26867.0
2015-10-19 11:00:00,22.05,22.15,22.04,22.13,24218.0,17.0534,17.1307,17.0457,17.1153,24218.0
2015-10-19 11:30:00,22.14,22.2,22.13,22.14,15627.0,17.123,17.1694,17.1153,17.123,15627.0
2015-10-19 12:00:00,22.13,22.14,22.07,22.1,12719.0,17.1153,17.123,17.0689,17.0921,12719.0
2015-10-19 12:30:00,22.11,22.12,22.08,22.09,10133.0,17.0998,17.1075,17.0766,17.0843,10133.0
2015-10-19 13:00:00,22.08,22.1,22.05,22.08,13855.0,17.0766,17.0921,17.0534,17.0766,13855.0
2015-10-19 13:30:00,22.07,22.12,22.06,22.11,16037.0,17.0689,17.1075,17.0611,17.0998,16037.0
2015-10-19 14:00:00,22.12,22.13,22.09,22.11,16384.0,17.1075,17.1153,17.0843,17.0998,16384.0
2015-10-19 14:30:00,22.11,22.18,22.1,22.18,21998.0,17.0998,17.1539,17.0921,17.1539,21998.0
2015-10-19 15:00:00,22.17,22.23,22.17,22.2,44097.0,17.1462,17.1926,17.1462,17.1694,44097.0
2015-10-19 15:30:00,22.21,22.25,22.19,22.24,80772.0,17.1772,17.2081,17.1617,17.2004,80772.0
2015-10-20 09:30:00,22.17,22.28,22.11,22.27,16775.0,17.1462,17.2313,17.0998,17.2236,16775.0
2015-10-20 10:00:00,22.28,22.35,22.25,22.29,32035.0,17.2313,17.2854,17.2081,17.239,32035.0
2015-10-20 10:30:00,22.28,22.35,22.26,22.33,82600.0,17.2313,17.2854,17.2158,17.27,82600.0
2015-10-20 11:00:00,22.34,22.34,22.2,22.23,41508.0,17.2777,17.2777,17.1694,17.1926,41508.0
2015-10-20 11:30:00,22.22,22.25,22.17,22.2,46640.0,17.1849,17.2081,17.1462,17.1694,46640.0
2015-10-20 12:00:00,22.2,22.23,22.18,22.22,27676.0,17.1694,17.1926,17.1539,17.1849,27676.0
2015-10-20 12:30:00,22.23,22.23,22.19,22.21,13143.0,17.1926,17.1926,17.1617,17.1772,13143.0
2015-10-20 13:00:00,22.21,22.22,22.15,22.17,22281.0,17.1772,17.1849,17.1307,17.1462,22281.0
2015-10-20 13:30:00,22.17,22.18,22.12,22.14,13843.0,17.1462,17.1539,17.1075,17.123,13843.0
2015-10-20 14:00:00,22.13,22.16,22.11,22.16,15129.0,17.1153,17.1385,17.0998,17.1385,15129.0
2015-10-20 14:30:00,22.16,22.18,22.11,22.17,28092.0,17.1385,17.1539,17.0998,17.1462,28092.0
2015-10-20 15:00:00,22.19,22.21,22.17,22.19,22187.0,17.1617,17.1772,17.1462,17.1617,22187.0
2015-10-20 15:30:00,22.2,22.25,22.17,22.19,72156.0,17.1694,17.2081,17.1462,17.1617,72156.0
2015-10-21 09:30:00,22.3,22.3,22.18,22.24,14542.0,17.2468,17.2468,17.1539,17.2004,14542.0
2015-10-21 10:00:00,22.24,22.3,22.24,22.29,20473.0,17.2004,17.2468,17.2004,17.239,20473.0
2015-10-21 10:30:00,22.29,22.33,22.28,22.33,20740.0,17.239,17.27,17.2313,17.27,20740.0
2015-10-21 11:00:00,22.33,22.33,22.28,22.28,14076.0,17.27,17.27,17.2313,17.2313,14076.0
2015-10-21 11:30:00,22.27,22.32,22.27,22.32,9740.0,17.2236,17.2622,17.2236,17.2622,9740.0
2015-10-21 12:00:00,22.32,22.32,22.28,22.28,11080.0,17.2622,17.2622,17.2313,17.2313,11080.0
2015-10-21 12:30:00,22.29,22.3,22.26,22.28,22230.0,17.239,17.2468,17.2158,17.2313,22230.0
2015-10-21 13:00:00,22.27,22.34,22.25,22.29,48543.0,17.2236,17.2777,17.2081,17.239,48543.0
2015-10-21 13:30:00,22.29,22.31,22.19,22.2,32488.0,17.239,17.2545,17.1617,17.1694,32488.0
2015-10-21 14:00:00,22.2,22.21,22.17,22.19,17084.0,17.1694,17.1772,17.1462,17.1617,17084.0
2015-10-21 14:30:00,22.18,22.24,22.18,22.21,18097.0,17.1539,17.2004,17.1539,17.1772,18097.0
2015-10-21 15:00:00,22.2,22.22,22.13,22.18,21884.0,17.1694,17.1849,17.1153,17.1539,21884.0
2015-10-21 15:30:00,22.17,22.17,22.11,22.12,77747.0,17.1462,17.1462,17.0998,17.1075,77747.0
2015-10-22 09:30:00,22.23,22.4,22.23,22.36,39770.0,17.1926,17.3241,17.1926,17.2932,39770.0
2015-10-22 10:00:00,22.34,22.38,22.31,22.31,32054.0,17.2777,17.3086,17.2545,17.2545,32054.0
2015-10-22 10:30:00,22.31,22.43,22.29,22.42,33049.0,17.2545,17.3473,17.239,17.3396,33049.0
2015-10-22 11:00:00,22.43,22.44,22.38,22.41,19540.0,17.3473,17.355,17.3086,17.3318,19540.0
2015-10-22 11:30:00,22.42,22.46,22.41,22.44,14617.0,17.3396,17.3705,17.3318,17.355,14617.0
2015-10-22 12:00:00,22.45,22.49,22.42,22.48,30437.0,17.3628,17.3937,17.3396,17.386,30437.0
2015-10-22 12:30:00,22.49,22.55,22.49,22.55,12987.0,17.3937,17.4401,17.3937,17.4401,12987.0
2015-10-22 13:00:00,22.54,22.58,22.53,22.55,33530.0,17.4324,17.4633,17.4246,17.4401,33530.0
2015-10-22 13:30:00,22.55,22.58,22.54,22.58,27757.0,17.4401,17.4633,17.4324,17.4633,27757.0
2015-10-22 14:00:00,22.57,22.58,22.52,22.55,26924.0,17.4556,17.4633,17.4169,17.4401,26924.0
2015-10-22 14:30:00,22.54,22.55,22.51,22.55,32972.0,17.4324,17.4401,17.4092,17.4401,32972.0
2015-10-22 15:00:00,22.54,22.54,22.46,22.5,43311.0,17.4324,17.4324,17.3705,17.4014,43311.0
2015-10-22 15:30:00,22.5,22.52,22.47,22.52,94337.0,17.4014,17.4169,17.3782,17.4169,94337.0
2015-10-23 09:30:00,22.59,22.64,22.04,22.64,57403.0,17.471,17.5097,17.0457,17.5097,57403.0
2015-10-23 10:00:00,22.65,22.69,22.56,22.56,33914.0,17.5174,17.5484,17.4478,17.4478,33914.0
2015-10-23 10:30:00,22.56,22.57,22.49,22.52,38979.0,17.4478,17.4556,17.3937,17.4169,38979.0
2015-10-23 11:00:00,22.51,22.56,22.42,22.42,24875.0,17.4092,17.4478,17.3396,17.3396,24875.0
2015-10-23 11:30:00,22.42,22.42,22.31,22.31,15719.0,17.3396,17.3396,17.2545,17.2545,15719.0
2015-10-23 12:00:00,22.3,22.35,22.28,22.35,23520.0,17.2468,17.2854,17.2313,17.2854,23520.0
2015-10-23 12:30:00,22.36,22.37,22.27,22.29,13940.0,17.2932,17.3009,17.2236,17.239,13940.0
2015-10-23 13:00:00,22.29,22.29,22.22,22.26,19258.0,17.239,17.239,17.1849,17.2158,19258.0
2015-10-23 13:30:00,22.26,22.27,22.23,22.24,19309.0,17.2158,17.2236,17.1926,17.2004,19309.0
2015-10-23 14:00:00,22.25,22.35,22.25,22.34,20275.0,17.2081,17.2854,17.2081,17.2777,20275.0
2015-10-23 14:30:00,22.35,22.41,22.33,22.37,33887.0,17.2854,17.3318,17.27,17.3009,33887.0
2015-10-23 15:00:00,22.36,22.37,22.34,22.36,27884.0,17.2932,17.3009,17.2777,17.2932,27884.0
2015-10-23 15:30:00,22.36,22.42,22.35,22.41,91820.0,17.2932,17.3396,17.2854,17.3318,91820.0
2015-10-26 09:30:00,22.39,22.49,22.31,22.38,16763.0,17.3164,17.3937,17.2545,17.3086,16763.0
2015-10-26 10:00:00,22.38,22.39,22.31,22.34,20427.0,17.3086,17.3164,17.2545,17.2777,20427.0
2015-10-26 10:30:00,22.34,22.34,22.24,22.24,16318.0,17.2777,17.2777,17.2004,17.2004,16318.0
2015-10-26 11:00:00,22.24,22.26,22.22,22.23,12088.0,17.2004,17.2158,17.1849,17.1926,12088.0
2015-10-26 11:30:00,22.23,22.28,22.23,22.27,10835.0,17.1926,17.2313,17.1926,17.2236,10835.0
2015-10-26 12:00:00,22.28,22.31,22.28,22.28,11072.0,17.2313,17.2545,17.2313,17.2313,11072.0
2015-10-26 12:30:00,22.28,22.34,22.28,22.29,12389.0,17.2313,17.2777,17.2313,17.239,12389.0
2015-10-26 13:00:00,22.28,22.34,22.27,22.34,9385.0,17.2313,17.2777,17.2236,17.2777,9385.0
2015-10-26 13:30:00,22.34,22.38,22.33,22.38,11338.0,17.2777,17.3086,17.27,17.3086,11338.0
2015-10-26 14:00:00,22.38,22.4,22.36,22.38,12102.0,17.3086,17.3241,17.2932,17.3086,12102.0
2015-10-26 14:30:00,22.39,22.44,22.37,22.41,10258.0,17.3164,17.355,17.3009,17.3318,10258.0
2015-10-26 15:00:00,22.41,22.43,22.39,22.41,17421.0,17.3318,17.3473,17.3164,17.3318,17421.0
2015-10-26 15:30:00,22.41,22.47,22.4,22.45,52674.0,17.3318,17.3782,17.3241,17.3628,52674.0
2015-10-27 09:30:00,22.41,22.53,22.41,22.53,29130.0,17.3318,17.4246,17.3318,17.4246,29130.0
2015-10-27 10:00:00,22.53,22.59,22.42,22.44,34974.0,17.4246,17.471,17.3396,17.355,34974.0
2015-10-27 10:30:00,22.44,22.47,22.42,22.43,16164.0,17.355,17.3782,17.3396,17.3473,16164.0
2015-10-27 11:00:00,22.43,22.43,22.36,22.38,38120.0,17.3473,17.3473,17.2932,17.3086,38120.0
2015-10-27 11:30:00,22.38,22.4,22.28,22.28,21701.0,17.3086,17.3241,17.2313,17.2313,21701.0
2015-10-27 12:00:00,22.28,22.38,22.27,22.35,43865.0,17.2313,17.3086,17.2236,17.2854,43865.0
2015-10-27 12:30:00,22.36,22.36,22.3,22.34,29945.0,17.2932,17.2932,17.2468,17.2777,29945.0
2015-10-27 13:00:00,22.33,22.33,22.21,22.24,16497.0,17.27,17.27,17.1772,17.2004,16497.0
2015-10-27 13:30:00,22.24,22.29,22.22,22.29,18314.0,17.2004,17.239,17.1849,17.239,18314.0
2015-10-27 14:00:00,22.28,22.35,22.28,22.32,19650.0,17.2313,17.2854,17.2313,17.2622,19650.0
2015-10-27 14:30:00,22.32,22.33,22.27,22.27,21024.0,17.2622,17.27,17.2236,17.2236,21024.0
2015-10-27 15:00:00,22.27,22.37,22.27,22.37,33564.0,17.2236,17.3009,17.2236,17.3009,33564.0
2015-10-27 15:30:00,22.37,22.44,22.36,22.42,97854.0,17.3009,17.355,17.2932,17.3396,97854.0
2015-10-28 09:30:00,22.43,22.6,22.37,22.58,33563.0,17.3473,17.4788,17.3009,17.4633,33563.0
2015-10-28 10:00:00,22.59,22.78,22.52,22.52,54123.0,17.471,17.618,17.4169,17.4169,54123.0
2015-10-28 10:30:00,22.53,22.57,22.49,22.57,27660.0,17.4246,17.4556,17.3937,17.4556,27660.0
2015-10-28 11:00:00,22.57,22.66,22.55,22.63,50393.0,17.4556,17.5252,17.4401,17.502,50393.0
2015-10-28 11:30:00,22.62,22.63,22.57,22.59,24423.0,17.4942,17.502,17.4556,17.471,24423.0
2015-10-28 12:00:00,22.59,22.62,22.56,22.59,16704.0,17.471,17.4942,17.4478,17.471,16704.0
2015-10-28 12:30:00,22.59,22.63,22.56,22.6,22864.0,17.471,17.502,17.4478,17.4788,22864.0
2015-10-28 13:00:00,22.6,22.62,22.55,22.56,22029.0,17.4788,17.4942,17.4401,17.4478,22029.0
2015-10-28 13:30:00,22.56,22.64,22.55,22.64,20821.0,17.4478,17.5097,17.4401,17.5097,20821.0
2015-10-28 14:00:00,22.63,22.63,22.1,22.24,31012.0,17.502,17.502,17.0921,17.2004,31012.0
2015-10-28 14:30:00,22.24,22.31,22.13,22.28,30442.0,17.2004,17.2545,17.1153,17.2313,30442.0
2015-10-28 15:00:00,22.29,22.39,22.27,22.33,39717.0,17.239,17.3164,17.2236,17.27,39717.0
2015-10-28 15:30:00,22.34,22.59,22.34,22.58,108182.0,17.2777,17.471,17.2777,17.4633,108182.0
2015-10-29 09:30:00,22.39,22.78,22.26,22.29,54829.0,17.3164,17.618,17.2158,17.239,54829.0
2015-10-29 10:00:00,22.29,22.4,22.21,22.21,56704.0,17.239,17.3241,17.1772,17.1772,56704.0
2015-10-29 10:30:00,22.21,22.33,22.21,22.3,67101.0,17.1772,17.27,17.1772,17.2468,67101.0
2015-10-29 11:00:00,22.3,22.35,22.23,22.25,47329.0,17.2468,17.2854,17.1926,17.2081,47329.0
2015-10-29 11:30:00,22.25,22.31,22.23,22.27,21479.0,17.2081,17.2545,17.1926,17.2236,21479.0
2015-10-29 12:00:00,22.27,22.3,22.17,22.24,55638.0,17.2236,17.2468,17.1462,17.2004,55638.0
2015-10-29 12:30:00,22.23,22.25,22.15,22.25,23628.0,17.1926,17.2081,17.1307,17.2081,23628.0
2015-10-29 13:00:00,22.26,22.42,22.25,22.4,35510.0,17.2158,17.3396,17.2081,17.3241,35510.0
2015-10-29 13:30:00,22.39,22.4,22.32,22.36,35247.0,17.3164,17.3241,17.2622,17.2932,35247.0
2015-10-29 14:00:00,22.36,22.42,22.34,22.41,28983.0,17.2932,17.3396,17.2777,17.3318,28983.0
2015-10-29 14:30:00,22.42,22.46,22.38,22.46,38187.0,17.3396,17.3705,17.3086,17.3705,38187.0
2015-10-29 15:00:00,22.45,22.46,22.39,22.42,28438.0,17.3628,17.3705,17.3164,17.3396,28438.0
2015-10-29 15:30:00,22.42,22.43,22.28,22.28,196046.0,17.3396,17.3473,17.2313,17.2313,196046.0
2015-10-30 09:30:00,22.27,22.43,22.14,22.16,70600.0,17.2236,17.3473,17.123,17.1385,70600.0
2015-10-30 10:00:00,22.15,22.19,22.1,22.11,51564.0,17.1307,17.1617,17.0921,17.0998,51564.0
2015-10-30 10:30:00,22.1,22.13,22.1,22.11,55007.0,17.0921,17.1153,17.0921,17.0998,55007.0
2015-10-30 11:00:00,22.11,22.13,22.07,22.08,57374.0,17.0998,17.1153,17.0689,17.0766,57374.0
2015-10-30 11:30:00,22.09,22.11,22.07,22.09,60395.0,17.0843,17.0998,17.0689,17.0843,60395.0
2015-10-30 12:00:00,22.08,22.1,21.99,22.02,85708.0,17.0766,17.0921,17.007,17.0302,85708.0
2015-10-30 12:30:00,22.02,22.03,21.93,21.95,62819.0,17.0302,17.0379,16.9606,16.9761,62819.0
2015-10-30 13:00:00,21.95,21.95,21.86,21.87,49564.0,16.9761,16.9761,16.9065,16.9142,49564.0
2015-10-30 13:30:00,21.88,21.96,21.87,21.9,31220.0,16.9219,16.9838,16.9142,16.9374,31220.0
2015-10-30 14:00:00,21.9,21.95,21.9,21.91,53898.0,16.9374,16.9761,16.9374,16.9451,53898.0
2015-10-30 14:30:00,21.9,21.91,21.83,21.83,39698.0,16.9374,16.9451,16.8833,16.8833,39698.0
2015-10-30 15:00:00,21.83,21.89,21.8,21.81,166924.0,16.8833,16.9297,16.8601,16.8678,166924.0
2015-10-30 15:30:00,21.82,21.82,21.68,21.68,412762.0,16.8755,16.8755,16.7673,16.7673,412762.0
2015-11-02 09:30:00,21.75,22.02,21.67,21.96,57311.0,16.8214,17.0302,16.7595,16.9838,57311.0
2015-11-02 10:00:00,21.95,21.99,21.83,21.89,64052.0,16.9761,17.007,16.8833,16.9297,64052.0
2015-11-02 10:30:00,21.9,21.95,21.83,21.91,70056.0,16.9374,16.9761,16.8833,16.9451,70056.0
2015-11-02 11:00:00,21.91,22.05,21.9,22.03,38252.0,16.9451,17.0534,16.9374,17.0379,38252.0
2015-11-02 11:30:00,22.03,22.08,22.02,22.04,51690.0,17.0379,17.0766,17.0302,17.0457,51690.0
2015-11-02 12:00:00,22.04,22.12,22.04,22.05,57341.0,17.0457,17.1075,17.0457,17.0534,57341.0
2015-11-02 12:30:00,22.05,22.05,21.97,22.05,59370.0,17.0534,17.0534,16.9915,17.0534,59370.0
2015-11-02 13:00:00,22.05,22.07,21.97,21.99,46774.0,17.0534,17.0689,16.9915,17.007,46774.0
2015-11-02 13:30:00,22.0,22.03,21.98,22.02,57084.0,17.0147,17.0379,16.9993,17.0302,57084.0
2015-11-02 14:00:00,22.03,22.07,21.99,22.04,72293.0,17.0379,17.0689,17.007,17.0457,72293.0
2015-11-02 14:30:00,22.05,22.16,22.01,22.12,61779.0,17.0534,17.1385,17.0225,17.1075,61779.0
2015-11-02 15:00:00,22.13,22.2,22.12,22.17,55835.0,17.1153,17.1694,17.1075,17.1462,55835.0
2015-11-02 15:30:00,22.17,22.21,22.12,22.19,169190.0,17.1462,17.1772,17.1075,17.1617,169190.0
2015-11-03 09:30:00,22.1,22.23,21.87,21.87,28789.0,17.0921,17.1926,16.9142,16.9142,28789.0
2015-11-03 10:00:00,21.93,22.05,21.9,22.05,25312.0,16.9606,17.0534,16.9374,17.0534,25312.0
2015-11-03 10:30:00,22.05,22.07,22.0,22.02,20486.0,17.0534,17.0689,17.0147,17.0302,20486.0
2015-11-03 11:00:00,22.03,22.04,21.93,21.97,24608.0,17.0379,17.0457,16.9606,16.9915,24608.0
2015-11-03 11:30:00,21.97,22.08,21.97,22.07,28836.0,16.9915,17.0766,16.9915,17.0689,28836.0
2015-11-03 12:00:00,22.07,22.07,22.0,22.06,14345.0,17.0689,17.0689,17.0147,17.0611,14345.0
2015-11-03 12:30:00,22.05,22.07,22.03,22.05,11690.0,17.0534,17.0689,17.0379,17.0534,11690.0
2015-11-03 13:00:00,22.06,22.08,22.03,22.05,25175.0,17.0611,17.0766,17.0379,17.0534,25175.0
2015-11-03 13:30:00,22.05,22.12,22.05,22.1,35451.0,17.0534,17.1075,17.0534,17.0921,35451.0
2015-11-03 14:00:00,22.1,22.19,22.09,22.19,28001.0,17.0921,17.1617,17.0843,17.1617,28001.0
2015-11-03 14:30:00,22.19,22.22,22.17,22.19,38079.0,17.1617,17.1849,17.1462,17.1617,38079.0
2015-11-03 15:00:00,22.19,22.24,22.15,22.21,55909.0,17.1617,17.2004,17.1307,17.1772,55909.0
2015-11-03 15:30:00,22.21,22.21,22.18,22.2,89000.0,17.1772,17.1772,17.1539,17.1694,89000.0
2015-11-04 09:30:00,22.21,22.23,22.11,22.11,36339.0,17.1772,17.1926,17.0998,17.0998,36339.0
2015-11-04 10:00:00,22.12,22.24,22.06,22.22,35212.0,17.1075,17.2004,17.0611,17.1849,35212.0
2015-11-04 10:30:00,22.22,22.28,22.13,22.13,36751.0,17.1849,17.2313,17.1153,17.1153,36751.0
2015-11-04 11:00:00,22.14,22.14,22.0,22.01,25012.0,17.123,17.123,17.0147,17.0225,25012.0
2015-11-04 11:30:00,22.0,22.06,21.98,22.06,58167.0,17.0147,17.0611,16.9993,17.0611,58167.0
2015-11-04 12:00:00,22.05,22.16,22.04,22.14,77368.0,17.0534,17.1385,17.0457,17.123,77368.0
2015-11-04 12:30:00,22.14,22.19,22.14,22.19,44961.0,17.123,17.1617,17.123,17.1617,44961.0
2015-11-04 13:00:00,22.19,22.19,22.08,22.12,46909.0,17.1617,17.1617,17.0766,17.1075,46909.0
2015-11-04 13:30:00,22.12,22.12,22.07,22.07,17385.0,17.1075,17.1075,17.0689,17.0689,17385.0
2015-11-04 14:00:00,22.08,22.11,22.04,22.05,22762.0,17.0766,17.0998,17.0457,17.0534,22762.0
2015-11-04 14:30:00,22.04,22.09,22.04,22.04,36782.0,17.0457,17.0843,17.0457,17.0457,36782.0
2015-11-04 15:00:00,22.05,22.09,22.04,22.06,50843.0,17.0534,17.0843,17.0457,17.0611,50843.0
2015-11-04 15:30:00,22.05,22.1,22.04,22.1,121723.0,17.0534,17.0921,17.0457,17.0921,121723.0
2015-11-05 09:30:00,22.14,22.14,21.94,22.03,49340.0,17.123,17.123,16.9683,17.0379,49340.0
2015-11-05 10:00:00,22.03,22.1,21.94,21.94,21950.0,17.0379,17.0921,16.9683,16.9683,21950.0
2015-11-05 10:30:00,21.92,21.95,21.89,21.95,27526.0,16.9529,16.9761,16.9297,16.9761,27526.0
2015-11-05 11:00:00,21.95,22.05,21.94,22.03,25904.0,16.9761,17.0534,16.9683,17.0379,25904.0
2015-11-05 11:30:00,22.02,22.11,22.01,22.09,30333.0,17.0302,17.0998,17.0225,17.0843,30333.0
2015-11-05 12:00:00,22.1,22.16,22.09,22.16,41186.0,17.0921,17.1385,17.0843,17.1385,41186.0
2015-11-05 12:30:00,22.16,22.2,22.13,22.19,26549.0,17.1385,17.1694,17.1153,17.1617,26549.0
2015-11-05 13:00:00,22.2,22.23,22.16,22.19,24704.0,17.1694,17.1926,17.1385,17.1617,24704.0
2015-11-05 13:30:00,22.19,22.22,22.17,22.21,13482.0,17.1617,17.1849,17.1462,17.1772,13482.0
2015-11-05 14:00:00,22.22,22.23,22.16,22.19,20687.0,17.1849,17.1926,17.1385,17.1617,20687.0
2015-11-05 14:30:00,22.19,22.22,22.19,22.21,17683.0,17.1617,17.1849,17.1617,17.1772,17683.0
2015-11-05 15:00:00,22.21,22.28,22.17,22.27,36468.0,17.1772,17.2313,17.1462,17.2236,36468.0
2015-11-05 15:30:00,22.27,22.29,22.24,22.28,123105.0,17.2236,17.239,17.2004,17.2313,123105.0
2015-11-06 09:30:00,22.12,22.21,21.75,21.82,53381.0,17.1075,17.1772,16.8214,16.8755,53381.0
2015-11-06 10:00:00,21.83,21.93,21.76,21.84,28128.0,16.8833,16.9606,16.8291,16.891,28128.0
2015-11-06 10:30:00,21.84,21.88,21.77,21.77,31456.0,16.891,16.9219,16.8369,16.8369,31456.0
2015-11-06 11:00:00,21.76,21.8,21.64,21.66,20823.0,16.8291,16.8601,16.7363,16.7518,20823.0
2015-11-06 11:30:00,21.66,21.77,21.66,21.73,28835.0,16.7518,16.8369,16.7518,16.8059,28835.0
2015-11-06 12:00:00,21.73,21.77,21.7,21.76,57902.0,16.8059,16.8369,16.7827,16.8291,57902.0
2015-11-06 12:30:00,21.76,21.81,21.76,21.8,107436.0,16.8291,16.8678,16.8291,16.8601,107436.0
2015-11-06 13:00:00,21.81,21.88,21.81,21.83,40608.0,16.8678,16.9219,16.8678,16.8833,40608.0
2015-11-06 13:30:00,21.82,21.83,21.73,21.79,43590.0,16.8755,16.8833,16.8059,16.8523,43590.0
2015-11-06 14:00:00,21.8,21.85,21.71,21.74,40327.0,16.8601,16.8987,16.7905,16.8137,40327.0
2015-11-06 14:30:00,21.74,21.74,21.61,21.64,24174.0,16.8137,16.8137,16.7131,16.7363,24174.0
2015-11-06 15:00:00,21.64,21.71,21.61,21.71,33543.0,16.7363,16.7905,16.7131,16.7905,33543.0
2015-11-06 15:30:00,21.71,21.81,21.71,21.76,120185.0,16.7905,16.8678,16.7905,16.8291,120185.0
2015-11-09 09:30:00,21.66,21.76,21.47,21.66,106253.0,16.7518,16.8291,16.6048,16.7518,106253.0
2015-11-09 10:00:00,21.65,21.69,21.47,21.49,82563.0,16.744,16.775,16.6048,16.6203,82563.0
2015-11-09 10:30:00,21.48,21.51,21.45,21.46,41227.0,16.6126,16.6358,16.5894,16.5971,41227.0
2015-11-09 11:00:00,21.46,21.47,21.4,21.41,67468.0,16.5971,16.6048,16.5507,16.5584,67468.0
2015-11-09 11:30:00,21.42,21.44,21.34,21.35,46740.0,16.5662,16.5816,16.5043,16.512,46740.0
2015-11-09 12:00:00,21.36,21.45,21.33,21.45,27545.0,16.5198,16.5894,16.4966,16.5894,27545.0
2015-11-09 12:30:00,21.45,21.58,21.43,21.57,53159.0,16.5894,16.6899,16.5739,16.6822,53159.0
2015-11-09 13:00:00,21.56,21.59,21.5,21.58,83963.0,16.6744,16.6976,16.628,16.6899,83963.0
2015-11-09 13:30:00,21.58,21.6,21.54,21.59,87781.0,16.6899,16.7054,16.659,16.6976,87781.0
2015-11-09 14:00:00,21.58,21.62,21.51,21.51,22669.0,16.6899,16.7208,16.6358,16.6358,22669.0
2015-11-09 14:30:00,21.51,21.55,21.44,21.44,19923.0,16.6358,16.6667,16.5816,16.5816,19923.0
2015-11-09 15:00:00,21.45,21.49,21.4,21.48,91764.0,16.5894,16.6203,16.5507,16.6126,91764.0
2015-11-09 15:30:00,21.48,21.62,21.48,21.52,127961.0,16.6126,16.7208,16.6126,16.6435,127961.0
2015-11-10 09:30:00,21.51,21.73,21.49,21.6,36216.0,16.6358,16.8059,16.6203,16.7054,36216.0
2015-11-10 10:00:00,21.6,21.67,21.58,21.66,36176.0,16.7054,16.7595,16.6899,16.7518,36176.0
2015-11-10 10:30:00,21.67,21.77,21.67,21.72,20049.0,16.7595,16.8369,16.7595,16.7982,20049.0
2015-11-10 11:00:00,21.73,21.74,21.69,21.7,16317.0,16.8059,16.8137,16.775,16.7827,16317.0
2015-11-10 11:30:00,21.71,21.73,21.68,21.7,11463.0,16.7905,16.8059,16.7673,16.7827,11463.0
2015-11-10 12:00:00,21.7,21.7,21.65,21.65,12407.0,16.7827,16.7827,16.744,16.744,12407.0
2015-11-10 12:30:00,21.63,21.65,21.6,21.63,15808.0,16.7286,16.744,16.7054,16.7286,15808.0
2015-11-10 13:00:00,21.62,21.63,21.58,21.6,16963.0,16.7208,16.7286,16.6899,16.7054,16963.0
2015-11-10 13:30:00,21.6,21.61,21.55,21.57,17261.0,16.7054,16.7131,16.6667,16.6822,17261.0
2015-11-10 14:00:00,21.57,21.6,21.54,21.59,19132.0,16.6822,16.7054,16.659,16.6976,19132.0
2015-11-10 14:30:00,21.59,21.65,21.58,21.62,16003.0,16.6976,16.744,16.6899,16.7208,16003.0
2015-11-10 15:00:00,21.62,21.66,21.6,21.66,15945.0,16.7208,16.7518,16.7054,16.7518,15945.0
2015-11-10 15:30:00,21.66,21.72,21.65,21.7,59315.0,16.7518,16.7982,16.744,16.7827,59315.0
2015-11-11 09:30:00,21.74,21.88,21.68,21.77,35541.0,16.8137,16.9219,16.7673,16.8369,35541.0
2015-11-11 10:00:00,21.77,21.86,21.75,21.77,24540.0,16.8369,16.9065,16.8214,16.8369,24540.0
2015-11-11 10:30:00,21.76,21.8,21.71,21.75,26397.0,16.8291,16.8601,16.7905,16.8214,26397.0
2015-11-11 11:00:00,21.74,21.76,21.71,21.74,14599.0,16.8137,16.8291,16.7905,16.8137,14599.0
2015-11-11 11:30:00,21.74,21.83,21.74,21.82,17820.0,16.8137,16.8833,16.8137,16.8755,17820.0
2015-11-11 12:00:00,21.82,21.82,21.77,21.77,20445.0,16.8755,16.8755,16.8369,16.8369,20445.0
2015-11-11 12:30:00,21.77,21.78,21.75,21.78,18693.0,16.8369,16.8446,16.8214,16.8446,18693.0
2015-11-11 13:00:00,21.77,21.81,21.73,21.73,25240.0,16.8369,16.8678,16.8059,16.8059,25240.0
2015-11-11 13:30:00,21.73,21.74,21.69,21.73,27635.0,16.8059,16.8137,16.775,16.8059,27635.0
2015-11-11 14:00:00,21.73,21.82,21.68,21.82,23049.0,16.8059,16.8755,16.7673,16.8755,23049.0
2015-11-11 14:30:00,21.82,21.83,21.75,21.77,21617.0,16.8755,16.8833,16.8214,16.8369,21617.0
2015-11-11 15:00:00,21.78,21.78,21.72,21.77,29899.0,16.8446,16.8446,16.7982,16.8369,29899.0
2015-11-11 15:30:00,21.76,21.77,21.71,21.73,69724.0,16.8291,16.8369,16.7905,16.8059,69724.0
2015-11-12 09:30:00,21.66,21.74,21.51,21.51,17398.0,16.7518,16.8137,16.6358,16.6358,17398.0
2015-11-12 10:00:00,21.5,21.62,21.44,21.6,70072.0,16.628,16.7208,16.5816,16.7054,70072.0
2015-11-12 10:30:00,21.59,21.63,21.55,21.63,13875.0,16.6976,16.7286,16.6667,16.7286,13875.0
2015-11-12 11:00:00,21.62,21.62,21.54,21.55,11050.0,16.7208,16.7208,16.659,16.6667,11050.0
2015-11-12 11:30:00,21.54,21.56,21.49,21.51,5438.0,16.659,16.6744,16.6203,16.6358,5438.0
2015-11-12 12:00:00,21.52,21.52,21.46,21.48,8203.0,16.6435,16.6435,16.5971,16.6126,8203.0
2015-11-12 12:30:00,21.49,21.53,21.45,21.51,12376.0,16.6203,16.6512,16.5894,16.6358,12376.0
2015-11-12 13:00:00,21.51,21.53,21.47,21.5,7369.0,16.6358,16.6512,16.6048,16.628,7369.0
2015-11-12 13:30:00,21.5,21.55,21.47,21.55,15167.0,16.628,16.6667,16.6048,16.6667,15167.0
2015-11-12 14:00:00,21.56,21.56,21.5,21.53,11464.0,16.6744,16.6744,16.628,16.6512,11464.0
2015-11-12 14:30:00,21.54,21.56,21.45,21.51,22020.0,16.659,16.6744,16.5894,16.6358,22020.0
2015-11-12 15:00:00,21.5,21.52,21.47,21.5,13730.0,16.628,16.6435,16.6048,16.628,13730.0
2015-11-12 15:30:00,21.5,21.51,21.43,21.48,92179.0,16.628,16.6358,16.5739,16.6126,92179.0
2015-11-13 09:30:00,21.44,21.6,21.35,21.51,29680.0,16.5816,16.7054,16.512,16.6358,29680.0
2015-11-13 10:00:00,21.49,21.52,21.28,21.29,17240.0,16.6203,16.6435,16.4579,16.4656,17240.0
2015-11-13 10:30:00,21.29,21.45,21.28,21.41,23076.0,16.4656,16.5894,16.4579,16.5584,23076.0
2015-11-13 11:00:00,21.41,21.5,21.35,21.47,28971.0,16.5584,16.628,16.512,16.6048,28971.0
2015-11-13 11:30:00,21.44,21.45,21.38,21.45,13761.0,16.5816,16.5894,16.5352,16.5894,13761.0
2015-11-13 12:00:00,21.45,21.51,21.42,21.45,21002.0,16.5894,16.6358,16.5662,16.5894,21002.0
2015-11-13 12:30:00,21.45,21.45,21.33,21.38,37160.0,16.5894,16.5894,16.4966,16.5352,37160.0
2015-11-13 13:00:00,21.39,21.42,21.38,21.39,17216.0,16.543,16.5662,16.5352,16.543,17216.0
2015-11-13 13:30:00,21.4,21.4,21.31,21.31,20296.0,16.5507,16.5507,16.4811,16.4811,20296.0
2015-11-13 14:00:00,21.31,21.33,21.29,21.29,48387.0,16.4811,16.4966,16.4656,16.4656,48387.0
2015-11-13 14:30:00,21.29,21.32,21.24,21.26,48749.0,16.4656,16.4888,16.427,16.4424,48749.0
2015-11-13 15:00:00,21.26,21.28,21.25,21.28,36851.0,16.4424,16.4579,16.4347,16.4579,36851.0
2015-11-13 15:30:00,21.27,21.33,21.22,21.23,88095.0,16.4502,16.4966,16.4115,16.4192,88095.0
2015-11-16 09:30:00,21.24,21.25,21.15,21.2,20089.0,16.427,16.4347,16.3574,16.396,20089.0
2015-11-16 10:00:00,21.2,21.2,21.11,21.14,22557.0,16.396,16.396,16.3264,16.3496,22557.0
2015-11-16 10:30:00,21.14,21.23,21.13,21.23,31830.0,16.3496,16.4192,16.3419,16.4192,31830.0
2015-11-16 11:00:00,21.23,21.31,21.22,21.3,25289.0,16.4192,16.4811,16.4115,16.4734,25289.0
2015-11-16 11:30:00,21.31,21.39,21.31,21.35,19444.0,16.4811,16.543,16.4811,16.512,19444.0
2015-11-16 12:00:00,21.37,21.41,21.35,21.41,9981.0,16.5275,16.5584,16.512,16.5584,9981.0
2015-11-16 12:30:00,21.4,21.44,21.37,21.37,38952.0,16.5507,16.5816,16.5275,16.5275,38952.0
2015-11-16 13:00:00,21.36,21.42,21.36,21.37,11892.0,16.5198,16.5662,16.5198,16.5275,11892.0
2015-11-16 13:30:00,21.38,21.39,21.32,21.38,8520.0,16.5352,16.543,16.4888,16.5352,8520.0
2015-11-16 14:00:00,21.37,21.39,21.31,21.35,12709.0,16.5275,16.543,16.4811,16.512,12709.0
2015-11-16 14:30:00,21.36,21.38,21.35,21.37,11932.0,16.5198,16.5352,16.512,16.5275,11932.0
2015-11-16 15:00:00,21.37,21.45,21.37,21.42,24068.0,16.5275,16.5894,16.5275,16.5662,24068.0
2015-11-16 15:30:00,21.42,21.46,21.41,21.46,100873.0,16.5662,16.5971,16.5584,16.5971,100873.0
2015-11-17 09:30:00,21.41,21.49,21.37,21.41,16534.0,16.5584,16.6203,16.5275,16.5584,16534.0
2015-11-17 10:00:00,21.41,21.59,21.41,21.54,73827.0,16.5584,16.6976,16.5584,16.659,73827.0
2015-11-17 10:30:00,21.52,21.63,21.49,21.63,79753.0,16.6435,16.7286,16.6203,16.7286,79753.0
2015-11-17 11:00:00,21.63,21.74,21.61,21.74,28515.0,16.7286,16.8137,16.7131,16.8137,28515.0
2015-11-17 11:30:00,21.75,21.8,21.73,21.79,17027.0,16.8214,16.8601,16.8059,16.8523,17027.0
2015-11-17 12:00:00,21.8,21.84,21.8,21.8,16322.0,16.8601,16.891,16.8601,16.8601,16322.0
2015-11-17 12:30:00,21.8,21.84,21.7,21.72,38500.0,16.8601,16.891,16.7827,16.7982,38500.0
2015-11-17 13:00:00,21.73,21.77,21.68,21.69,17755.0,16.8059,16.8369,16.7673,16.775,17755.0
2015-11-17 13:30:00,21.67,21.71,21.63,21.67,19311.0,16.7595,16.7905,16.7286,16.7595,19311.0
2015-11-17 14:00:00,21.66,21.68,21.63,21.64,15342.0,16.7518,16.7673,16.7286,16.7363,15342.0
2015-11-17 14:30:00,21.64,21.69,21.61,21.67,20305.0,16.7363,16.775,16.7131,16.7595,20305.0
2015-11-17 15:00:00,21.67,21.68,21.58,21.62,21734.0,16.7595,16.7673,16.6899,16.7208,21734.0
2015-11-17 15:30:00,21.61,21.67,21.6,21.6,80942.0,16.7131,16.7595,16.7054,16.7054,80942.0
2015-11-18 09:30:00,21.68,21.72,21.52,21.62,24909.0,16.7673,16.7982,16.6435,16.7208,24909.0
2015-11-18 10:00:00,21.61,21.67,21.56,21.56,19826.0,16.7131,16.7595,16.6744,16.6744,19826.0
2015-11-18 10:30:00,21.57,21.59,21.46,21.48,21530.0,16.6822,16.6976,16.5971,16.6126,21530.0
2015-11-18 11:00:00,21.49,21.62,21.47,21.61,15323.0,16.6203,16.7208,16.6048,16.7131,15323.0
2015-11-18 11:30:00,21.62,21.66,21.58,21.64,11162.0,16.7208,16.7518,16.6899,16.7363,11162.0
2015-11-18 12:00:00,21.64,21.76,21.61,21.76,16206.0,16.7363,16.8291,16.7131,16.8291,16206.0
2015-11-18 12:30:00,21.76,21.79,21.69,21.72,38541.0,16.8291,16.8523,16.775,16.7982,38541.0
2015-11-18 13:00:00,21.73,21.77,21.68,21.75,30751.0,16.8059,16.8369,16.7673,16.8214,30751.0
2015-11-18 13:30:00,21.75,21.75,21.69,21.74,22079.0,16.8214,16.8214,16.775,16.8137,22079.0
2015-11-18 14:00:00,21.73,21.85,21.7,21.78,27973.0,16.8059,16.8987,16.7827,16.8446,27973.0
2015-11-18 14:30:00,21.77,21.81,21.73,21.81,22588.0,16.8369,16.8678,16.8059,16.8678,22588.0
2015-11-18 15:00:00,21.81,21.83,21.77,21.81,29322.0,16.8678,16.8833,16.8369,16.8678,29322.0
2015-11-18 15:30:00,21.81,21.82,21.77,21.8,127273.0,16.8678,16.8755,16.8369,16.8601,127273.0
2015-11-19 09:30:00,21.84,21.9,21.75,21.84,17780.0,16.891,16.9374,16.8214,16.891,17780.0
2015-11-19 10:00:00,21.83,21.92,21.83,21.89,17554.0,16.8833,16.9529,16.8833,16.9297,17554.0
2015-11-19 10:30:00,21.9,21.96,21.9,21.93,16723.0,16.9374,16.9838,16.9374,16.9606,16723.0
2015-11-19 11:00:00,21.94,22.0,21.91,21.99,32751.0,16.9683,17.0147,16.9451,17.007,32751.0
2015-11-19 11:30:00,22.0,22.01,21.96,21.98,22556.0,17.0147,17.0225,16.9838,16.9993,22556.0
2015-11-19 12:00:00,21.97,22.01,21.96,21.96,36081.0,16.9915,17.0225,16.9838,16.9838,36081.0
2015-11-19 12:30:00,21.96,21.98,21.93,21.97,14740.0,16.9838,16.9993,16.9606,16.9915,14740.0
2015-11-19 13:00:00,21.96,21.97,21.92,21.93,8141.0,16.9838,16.9915,16.9529,16.9606,8141.0
2015-11-19 13:30:00,21.92,21.92,21.83,21.87,14243.0,16.9529,16.9529,16.8833,16.9142,14243.0
2015-11-19 14:00:00,21.87,21.92,21.85,21.85,11772.0,16.9142,16.9529,16.8987,16.8987,11772.0
2015-11-19 14:30:00,21.85,21.89,21.83,21.88,14242.0,16.8987,16.9297,16.8833,16.9219,14242.0
2015-11-19 15:00:00,21.88,21.91,21.86,21.9,14628.0,16.9219,16.9451,16.9065,16.9374,14628.0
2015-11-19 15:30:00,21.9,21.96,21.87,21.94,74136.0,16.9374,16.9838,16.9142,16.9683,74136.0
2015-11-20 09:30:00,22.09,22.39,22.01,22.36,79937.0,17.0843,17.3164,17.0225,17.2932,79937.0
2015-11-20 10:00:00,22.37,22.44,22.3,22.36,44057.0,17.3009,17.355,17.2468,17.2932,44057.0
2015-11-20 10:30:00,22.36,22.44,22.33,22.44,40251.0,17.2932,17.355,17.27,17.355,40251.0
2015-11-20 11:00:00,22.45,22.47,22.38,22.47,27534.0,17.3628,17.3782,17.3086,17.3782,27534.0
2015-11-20 11:30:00,22.46,22.49,22.43,22.44,11711.0,17.3705,17.3937,17.3473,17.355,11711.0
2015-11-20 12:00:00,22.44,22.44,22.38,22.4,18996.0,17.355,17.355,17.3086,17.3241,18996.0
2015-11-20 12:30:00,22.4,22.42,22.36,22.4,19136.0,17.3241,17.3396,17.2932,17.3241,19136.0
2015-11-20 13:00:00,22.41,22.44,22.35,22.38,13929.0,17.3318,17.355,17.2854,17.3086,13929.0
2015-11-20 13:30:00,22.38,22.4,22.35,22.38,10543.0,17.3086,17.3241,17.2854,17.3086,10543.0
2015-11-20 14:00:00,22.39,22.43,22.36,22.38,12553.0,17.3164,17.3473,17.2932,17.3086,12553.0
2015-11-20 14:30:00,22.39,22.39,22.35,22.35,16713.0,17.3164,17.3164,17.2854,17.2854,16713.0
2015-11-20 15:00:00,22.35,22.38,22.33,22.34,30309.0,17.2854,17.3086,17.27,17.2777,30309.0
2015-11-20 15:30:00,22.35,22.43,22.34,22.37,117713.0,17.2854,17.3473,17.2777,17.3009,117713.0
2015-11-23 09:30:00,22.34,22.49,22.34,22.44,10725.0,17.2777,17.3937,17.2777,17.355,10725.0
2015-11-23 10:00:00,22.43,22.49,22.43,22.46,12940.0,17.3473,17.3937,17.3473,17.3705,12940.0
2015-11-23 10:30:00,22.46,22.47,22.37,22.43,44402.0,17.3705,17.3782,17.3009,17.3473,44402.0
2015-11-23 11:00:00,22.43,22.55,22.43,22.53,25541.0,17.3473,17.4401,17.3473,17.4246,25541.0
2015-11-23 11:30:00,22.53,22.56,22.48,22.49,12995.0,17.4246,17.4478,17.386,17.3937,12995.0
2015-11-23 12:00:00,22.48,22.51,22.45,22.47,8816.0,17.386,17.4092,17.3628,17.3782,8816.0
2015-11-23 12:30:00,22.47,22.47,22.42,22.42,18857.0,17.3782,17.3782,17.3396,17.3396,18857.0
2015-11-23 13:00:00,22.43,22.45,22.37,22.39,17444.0,17.3473,17.3628,17.3009,17.3164,17444.0
2015-11-23 13:30:00,22.38,22.46,22.34,22.41,24539.0,17.3086,17.3705,17.2777,17.3318,24539.0
2015-11-23 14:00:00,22.41,22.45,22.39,22.44,35831.0,17.3318,17.3628,17.3164,17.355,35831.0
2015-11-23 14:30:00,22.43,22.46,22.39,22.45,34540.0,17.3473,17.3705,17.3164,17.3628,34540.0
2015-11-23 15:00:00,22.46,22.54,22.44,22.53,50476.0,17.3705,17.4324,17.355,17.4246,50476.0
2015-11-23 15:30:00,22.54,22.57,22.51,22.54,120467.0,17.4324,17.4556,17.4092,17.4324,120467.0
2015-11-24 09:30:00,22.44,22.64,22.41,22.5,77346.0,17.355,17.5097,17.3318,17.4014,77346.0
2015-11-24 10:00:00,22.51,22.56,22.47,22.48,65763.0,17.4092,17.4478,17.3782,17.386,65763.0
2015-11-24 10:30:00,22.48,22.52,22.38,22.39,83497.0,17.386,17.4169,17.3086,17.3164,83497.0
2015-11-24 11:00:00,22.39,22.41,22.32,22.41,49157.0,17.3164,17.3318,17.2622,17.3318,49157.0
2015-11-24 11:30:00,22.41,22.47,22.39,22.41,51784.0,17.3318,17.3782,17.3164,17.3318,51784.0
2015-11-24 12:00:00,22.4,22.4,22.31,22.34,37831.0,17.3241,17.3241,17.2545,17.2777,37831.0
2015-11-24 12:30:00,22.34,22.34,22.28,22.29,31070.0,17.2777,17.2777,17.2313,17.239,31070.0
2015-11-24 13:00:00,22.29,22.47,22.27,22.43,50186.0,17.239,17.3782,17.2236,17.3473,50186.0
2015-11-24 13:30:00,22.44,22.52,22.44,22.5,33238.0,17.355,17.4169,17.355,17.4014,33238.0
2015-11-24 14:00:00,22.51,22.57,22.5,22.54,22380.0,17.4092,17.4556,17.4014,17.4324,22380.0
2015-11-24 14:30:00,22.55,22.6,22.51,22.58,24302.0,17.4401,17.4788,17.4092,17.4633,24302.0
2015-11-24 15:00:00,22.58,22.65,22.56,22.63,48010.0,17.4633,17.5174,17.4478,17.502,48010.0
2015-11-24 15:30:00,22.63,22.68,22.6,22.65,171904.0,17.502,17.5406,17.4788,17.5174,171904.0
2015-11-25 09:30:00,22.62,22.79,22.54,22.61,35095.0,17.4942,17.6257,17.4324,17.4865,35095.0
2015-11-25 10:00:00,22.6,22.72,22.59,22.7,27394.0,17.4788,17.5716,17.471,17.5561,27394.0
2015-11-25 10:30:00,22.69,22.77,22.69,22.76,40207.0,17.5484,17.6103,17.5484,17.6025,40207.0
2015-11-25 11:00:00,22.76,22.76,22.6,22.61,51685.0,17.6025,17.6025,17.4788,17.4865,51685.0
2015-11-25 11:30:00,22.6,22.62,22.59,22.6,13643.0,17.4788,17.4942,17.471,17.4788,13643.0
2015-11-25 12:00:00,22.6,22.67,22.6,22.61,18495.0,17.4788,17.5329,17.4788,17.4865,18495.0
2015-11-25 12:30:00,22.6,22.62,22.59,22.6,43630.0,17.4788,17.4942,17.471,17.4788,43630.0
2015-11-25 13:00:00,22.6,22.61,22.56,22.59,19203.0,17.4788,17.4865,17.4478,17.471,19203.0
2015-11-25 13:30:00,22.59,22.65,22.59,22.64,15056.0,17.471,17.5174,17.471,17.5097,15056.0
2015-11-25 14:00:00,22.65,22.68,22.65,22.68,18811.0,17.5174,17.5406,17.5174,17.5406,18811.0
2015-11-25 14:30:00,22.68,22.7,22.66,22.7,15508.0,17.5406,17.5561,17.5252,17.5561,15508.0
2015-11-25 15:00:00,22.71,22.75,22.71,22.73,27338.0,17.5639,17.5948,17.5639,17.5793,27338.0
2015-11-25 15:30:00,22.72,22.73,22.62,22.65,80703.0,17.5716,17.5793,17.4942,17.5174,80703.0
2015-11-27 09:30:00,22.57,22.79,22.57,22.75,33681.0,17.4556,17.6257,17.4556,17.5948,33681.0
2015-11-27 10:00:00,22.75,22.92,22.68,22.79,48356.0,17.5948,17.7263,17.5406,17.6257,48356.0
2015-11-27 10:30:00,22.8,22.82,22.74,22.8,61291.0,17.6335,17.6489,17.5871,17.6335,61291.0
2015-11-27 11:00:00,22.8,22.86,22.77,22.82,33518.0,17.6335,17.6799,17.6103,17.6489,33518.0
2015-11-27 11:30:00,22.83,22.84,22.74,22.77,21317.0,17.6567,17.6644,17.5871,17.6103,21317.0
2015-11-27 12:00:00,22.77,22.82,22.75,22.77,35990.0,17.6103,17.6489,17.5948,17.6103,35990.0
2015-11-27 12:30:00,22.76,22.81,22.73,22.81,63782.0,17.6025,17.6412,17.5793,17.6412,63782.0
2015-11-30 09:30:00,22.86,22.94,22.78,22.86,21218.0,17.6799,17.7417,17.618,17.6799,21218.0
2015-11-30 10:00:00,22.88,23.02,22.87,23.01,60481.0,17.6953,17.8036,17.6876,17.7959,60481.0
2015-11-30 10:30:00,23.01,23.02,22.95,22.98,31107.0,17.7959,17.8036,17.7495,17.7727,31107.0
2015-11-30 11:00:00,22.98,23.0,22.92,22.92,26652.0,17.7727,17.7881,17.7263,17.7263,26652.0
2015-11-30 11:30:00,22.92,22.92,22.85,22.87,22473.0,17.7263,17.7263,17.6721,17.6876,22473.0
2015-11-30 12:00:00,22.86,22.88,22.81,22.87,15118.0,17.6799,17.6953,17.6412,17.6876,15118.0
2015-11-30 12:30:00,22.86,22.86,22.82,22.82,19263.0,17.6799,17.6799,17.6489,17.6489,19263.0
2015-11-30 13:00:00,22.83,22.85,22.81,22.83,16727.0,17.6567,17.6721,17.6412,17.6567,16727.0
2015-11-30 13:30:00,22.83,22.86,22.8,22.82,15647.0,17.6567,17.6799,17.6335,17.6489,15647.0
2015-11-30 14:00:00,22.81,22.85,22.81,22.83,15655.0,17.6412,17.6721,17.6412,17.6567,15655.0
2015-11-30 14:30:00,22.83,22.83,22.77,22.77,19350.0,17.6567,17.6567,17.6103,17.6103,19350.0
2015-11-30 15:00:00,22.77,22.77,22.68,22.69,41660.0,17.6103,17.6103,17.5406,17.5484,41660.0
2015-11-30 15:30:00,22.71,22.86,22.7,22.83,260873.0,17.5639,17.6799,17.5561,17.6567,260873.0
2015-12-01 09:30:00,22.93,23.06,22.87,22.98,27472.0,17.734,17.8345,17.6876,17.7727,27472.0
2015-12-01 10:00:00,22.98,23.04,22.94,23.04,23503.0,17.7727,17.8191,17.7417,17.8191,23503.0
2015-12-01 10:30:00,23.04,23.06,22.99,23.04,27009.0,17.8191,17.8345,17.7804,17.8191,27009.0
2015-12-01 11:00:00,23.04,23.04,22.98,22.99,23236.0,17.8191,17.8191,17.7727,17.7804,23236.0
2015-12-01 11:30:00,23.0,23.02,22.99,23.0,28522.0,17.7881,17.8036,17.7804,17.7881,28522.0
2015-12-01 12:00:00,23.0,23.04,23.0,23.01,10033.0,17.7881,17.8191,17.7881,17.7959,10033.0
2015-12-01 12:30:00,23.02,23.07,23.01,23.05,43250.0,17.8036,17.8423,17.7959,17.8268,43250.0
2015-12-01 13:00:00,23.05,23.06,23.03,23.05,24737.0,17.8268,17.8345,17.8113,17.8268,24737.0
2015-12-01 13:30:00,23.05,23.05,22.97,22.98,47398.0,17.8268,17.8268,17.7649,17.7727,47398.0
2015-12-01 14:00:00,22.98,23.02,22.98,23.02,43763.0,17.7727,17.8036,17.7727,17.8036,43763.0
2015-12-01 14:30:00,23.02,23.07,23.01,23.05,16965.0,17.8036,17.8423,17.7959,17.8268,16965.0
2015-12-01 15:00:00,23.06,23.09,23.05,23.05,24530.0,17.8345,17.8577,17.8268,17.8268,24530.0
2015-12-01 15:30:00,23.05,23.07,23.03,23.07,83664.0,17.8268,17.8423,17.8113,17.8423,83664.0
2015-12-02 09:30:00,22.99,22.99,22.9,22.91,29071.0,17.7804,17.7804,17.7108,17.7185,29071.0
2015-12-02 10:00:00,22.91,22.95,22.82,22.89,38423.0,17.7185,17.7495,17.6489,17.7031,38423.0
2015-12-02 10:30:00,22.89,22.97,22.88,22.96,31135.0,17.7031,17.7649,17.6953,17.7572,31135.0
2015-12-02 11:00:00,22.96,22.97,22.91,22.92,18128.0,17.7572,17.7649,17.7185,17.7263,18128.0
2015-12-02 11:30:00,22.91,22.92,22.85,22.86,25042.0,17.7185,17.7263,17.6721,17.6799,25042.0
2015-12-02 12:00:00,22.86,22.87,22.79,22.85,25398.0,17.6799,17.6876,17.6257,17.6721,25398.0
2015-12-02 12:30:00,22.84,22.85,22.71,22.71,27280.0,17.6644,17.6721,17.5639,17.5639,27280.0
2015-12-02 13:00:00,22.71,22.77,22.71,22.77,27757.0,17.5639,17.6103,17.5639,17.6103,27757.0
2015-12-02 13:30:00,22.77,22.78,22.7,22.75,25017.0,17.6103,17.618,17.5561,17.5948,25017.0
2015-12-02 14:00:00,22.74,22.75,22.66,22.69,37112.0,17.5871,17.5948,17.5252,17.5484,37112.0
2015-12-02 14:30:00,22.7,22.71,22.62,22.64,48924.0,17.5561,17.5639,17.4942,17.5097,48924.0
2015-12-02 15:00:00,22.64,22.65,22.56,22.57,54566.0,17.5097,17.5174,17.4478,17.4556,54566.0
2015-12-02 15:30:00,22.56,22.6,22.52,22.55,159361.0,17.4478,17.4788,17.4169,17.4401,159361.0
2015-12-03 09:30:00,22.52,22.58,22.4,22.4,22496.0,17.4169,17.4633,17.3241,17.3241,22496.0
2015-12-03 10:00:00,22.39,22.39,22.24,22.27,17168.0,17.3164,17.3164,17.2004,17.2236,17168.0
2015-12-03 10:30:00,22.26,22.37,22.25,22.33,19263.0,17.2158,17.3009,17.2081,17.27,19263.0
2015-12-03 11:00:00,22.33,22.45,22.29,22.45,23996.0,17.27,17.3628,17.239,17.3628,23996.0
2015-12-03 11:30:00,22.41,22.42,22.36,22.42,24488.0,17.3318,17.3396,17.2932,17.3396,24488.0
2015-12-03 12:00:00,22.39,22.4,22.32,22.34,45800.0,17.3164,17.3241,17.2622,17.2777,45800.0
2015-12-03 12:30:00,22.33,22.37,22.32,22.35,44214.0,17.27,17.3009,17.2622,17.2854,44214.0
2015-12-03 13:00:00,22.34,22.37,22.29,22.32,47038.0,17.2777,17.3009,17.239,17.2622,47038.0
2015-12-03 13:30:00,22.32,22.32,22.15,22.16,22115.0,17.2622,17.2622,17.1307,17.1385,22115.0
2015-12-03 14:00:00,22.15,22.19,22.11,22.13,37210.0,17.1307,17.1617,17.0998,17.1153,37210.0
2015-12-03 14:30:00,22.13,22.14,22.09,22.13,19553.0,17.1153,17.123,17.0843,17.1153,19553.0
2015-12-03 15:00:00,22.15,22.18,22.11,22.15,37966.0,17.1307,17.1539,17.0998,17.1307,37966.0
2015-12-03 15:30:00,22.14,22.19,22.08,22.18,177977.0,17.123,17.1617,17.0766,17.1539,177977.0
2015-12-04 09:30:00,22.21,22.58,22.13,22.57,38612.0,17.1772,17.4633,17.1153,17.4556,38612.0
2015-12-04 10:00:00,22.57,22.67,22.49,22.67,15895.0,17.4556,17.5329,17.3937,17.5329,15895.0
2015-12-04 10:30:00,22.67,22.75,22.57,22.63,37909.0,17.5329,17.5948,17.4556,17.502,37909.0
2015-12-04 11:00:00,22.62,22.62,22.56,22.56,12312.0,17.4942,17.4942,17.4478,17.4478,12312.0
2015-12-04 11:30:00,22.56,22.57,22.44,22.47,12816.0,17.4478,17.4556,17.355,17.3782,12816.0
2015-12-04 12:00:00,22.48,22.51,22.44,22.49,10223.0,17.386,17.4092,17.355,17.3937,10223.0
2015-12-04 12:30:00,22.49,22.61,22.49,22.59,17452.0,17.3937,17.4865,17.3937,17.471,17452.0
2015-12-04 13:00:00,22.6,22.69,22.59,22.59,24507.0,17.4788,17.5484,17.471,17.471,24507.0
2015-12-04 13:30:00,22.6,22.6,22.55,22.58,12486.0,17.4788,17.4788,17.4401,17.4633,12486.0
2015-12-04 14:00:00,22.57,22.58,22.53,22.57,18375.0,17.4556,17.4633,17.4246,17.4556,18375.0
2015-12-04 14:30:00,22.57,22.65,22.56,22.64,15820.0,17.4556,17.5174,17.4478,17.5097,15820.0
2015-12-04 15:00:00,22.63,22.68,22.57,22.61,25392.0,17.502,17.5406,17.4556,17.4865,25392.0
2015-12-04 15:30:00,22.6,22.71,22.57,22.68,110384.0,17.4788,17.5639,17.4556,17.5406,110384.0
2015-12-07 09:30:00,22.61,22.72,22.49,22.69,30709.0,17.4865,17.5716,17.3937,17.5484,30709.0
2015-12-07 10:00:00,22.69,22.71,22.64,22.7,45036.0,17.5484,17.5639,17.5097,17.5561,45036.0
2015-12-07 10:30:00,22.7,22.7,22.59,22.64,64657.0,17.5561,17.5561,17.471,17.5097,64657.0
2015-12-07 11:00:00,22.63,22.65,22.6,22.64,25257.0,17.502,17.5174,17.4788,17.5097,25257.0
2015-12-07 11:30:00,22.64,22.67,22.58,22.65,24297.0,17.5097,17.5329,17.4633,17.5174,24297.0
2015-12-07 12:00:00,22.63,22.66,22.57,22.6,342866.0,17.502,17.5252,17.4556,17.4788,342866.0
2015-12-07 12:30:00,22.59,22.6,22.46,22.5,19023.0,17.471,17.4788,17.3705,17.4014,19023.0
2015-12-07 13:00:00,22.5,22.56,22.48,22.53,25885.0,17.4014,17.4478,17.386,17.4246,25885.0
2015-12-07 13:30:00,22.54,22.54,22.48,22.52,30359.0,17.4324,17.4324,17.386,17.4169,30359.0
2015-12-07 14:00:00,22.53,22.59,22.51,22.57,18029.0,17.4246,17.471,17.4092,17.4556,18029.0
2015-12-07 14:30:00,22.57,22.58,22.53,22.56,18151.0,17.4556,17.4633,17.4246,17.4478,18151.0
2015-12-07 15:00:00,22.55,22.6,22.55,22.57,21614.0,17.4401,17.4788,17.4401,17.4556,21614.0
2015-12-07 15:30:00,22.58,22.66,22.53,22.62,116129.0,17.4633,17.5252,17.4246,17.4942,116129.0
2015-12-08 09:30:00,22.49,22.63,22.46,22.47,29222.0,17.3937,17.502,17.3705,17.3782,29222.0
2015-12-08 10:00:00,22.47,22.51,22.37,22.38,26970.0,17.3782,17.4092,17.3009,17.3086,26970.0
2015-12-08 10:30:00,22.37,22.49,22.36,22.45,38274.0,17.3009,17.3937,17.2932,17.3628,38274.0
2015-12-08 11:00:00,22.45,22.52,22.44,22.44,22001.0,17.3628,17.4169,17.355,17.355,22001.0
2015-12-08 11:30:00,22.44,22.46,22.42,22.46,15014.0,17.355,17.3705,17.3396,17.3705,15014.0
2015-12-08 12:00:00,22.45,22.45,22.38,22.4,15554.0,17.3628,17.3628,17.3086,17.3241,15554.0
2015-12-08 12:30:00,22.38,22.41,22.33,22.34,17613.0,17.3086,17.3318,17.27,17.2777,17613.0
2015-12-08 13:00:00,22.35,22.47,22.33,22.47,29233.0,17.2854,17.3782,17.27,17.3782,29233.0
2015-12-08 13:30:00,22.47,22.54,22.47,22.53,15504.0,17.3782,17.4324,17.3782,17.4246,15504.0
2015-12-08 14:00:00,22.54,22.63,22.53,22.59,12842.0,17.4324,17.502,17.4246,17.471,12842.0
2015-12-08 14:30:00,22.59,22.6,22.47,22.48,37370.0,17.471,17.4788,17.3782,17.386,37370.0
2015-12-08 15:00:00,22.48,22.51,22.44,22.46,53741.0,17.386,17.4092,17.355,17.3705,53741.0
2015-12-08 15:30:00,22.45,22.53,22.43,22.52,153834.0,17.3628,17.4246,17.3473,17.4169,153834.0
2015-12-09 09:30:00,22.45,22.45,22.2,22.41,17952.0,17.3628,17.3628,17.1694,17.3318,17952.0
2015-12-09 10:00:00,22.4,22.53,22.4,22.45,13475.0,17.3241,17.4246,17.3241,17.3628,13475.0
2015-12-09 10:30:00,22.46,22.57,22.44,22.45,10979.0,17.3705,17.4556,17.355,17.3628,10979.0
2015-12-09 11:00:00,22.45,22.49,22.42,22.44,8823.0,17.3628,17.3937,17.3396,17.355,8823.0
2015-12-09 11:30:00,22.44,22.46,22.33,22.34,25363.0,17.355,17.3705,17.27,17.2777,25363.0
2015-12-09 12:00:00,22.35,22.36,22.19,22.27,110747.0,17.2854,17.2932,17.1617,17.2236,110747.0
2015-12-09 12:30:00,22.26,22.28,22.11,22.12,94661.0,17.2158,17.2313,17.0998,17.1075,94661.0
2015-12-09 13:00:00,22.11,22.24,22.08,22.2,39874.0,17.0998,17.2004,17.0766,17.1694,39874.0
2015-12-09 13:30:00,22.21,22.28,22.18,22.27,21575.0,17.1772,17.2313,17.1539,17.2236,21575.0
2015-12-09 14:00:00,22.27,22.27,22.2,22.22,53092.0,17.2236,17.2236,17.1694,17.1849,53092.0
2015-12-09 14:30:00,22.22,22.23,22.14,22.17,102328.0,17.1849,17.1926,17.123,17.1462,102328.0
2015-12-09 15:00:00,22.16,22.2,22.13,22.15,256688.0,17.1385,17.1694,17.1153,17.1307,256688.0
2015-12-09 15:30:00,22.15,22.23,22.14,22.23,421140.0,17.1307,17.1926,17.123,17.1926,421140.0
2015-12-10 09:30:00,22.22,22.41,22.12,22.3,63565.0,17.1849,17.3318,17.1075,17.2468,63565.0
2015-12-10 10:00:00,22.31,22.33,22.13,22.16,59632.0,17.2545,17.27,17.1153,17.1385,59632.0
2015-12-10 10:30:00,22.17,22.23,22.1,22.12,79648.0,17.1462,17.1926,17.0921,17.1075,79648.0
2015-12-10 11:00:00,22.12,22.12,22.04,22.04,21082.0,17.1075,17.1075,17.0457,17.0457,21082.0
2015-12-10 11:30:00,22.03,22.04,21.99,22.03,38860.0,17.0379,17.0457,17.007,17.0379,38860.0
2015-12-10 12:00:00,22.03,22.05,21.96,22.03,21925.0,17.0379,17.0534,16.9838,17.0379,21925.0
2015-12-10 12:30:00,22.03,22.04,22.0,22.03,18366.0,17.0379,17.0457,17.0147,17.0379,18366.0
2015-12-10 13:00:00,22.03,22.03,21.96,21.97,42373.0,17.0379,17.0379,16.9838,16.9915,42373.0
2015-12-10 13:30:00,21.97,22.02,21.97,22.01,23140.0,16.9915,17.0302,16.9915,17.0225,23140.0
2015-12-10 14:00:00,22.01,22.02,21.96,22.01,45857.0,17.0225,17.0302,16.9838,17.0225,45857.0
2015-12-10 14:30:00,22.01,22.01,21.98,21.99,33552.0,17.0225,17.0225,16.9993,17.007,33552.0
2015-12-10 15:00:00,22.0,22.0,21.9,21.96,352954.0,17.0147,17.0147,16.9374,16.9838,352954.0
2015-12-10 15:30:00,21.95,21.96,21.89,21.95,275337.0,16.9761,16.9838,16.9297,16.9761,275337.0
2015-12-11 09:30:00,21.69,21.9,21.54,21.76,62876.0,16.775,16.9374,16.659,16.8291,62876.0
2015-12-11 10:00:00,21.77,21.8,21.71,21.78,158497.0,16.8369,16.8601,16.7905,16.8446,158497.0
2015-12-11 10:30:00,21.78,21.85,21.74,21.78,595000.0,16.8446,16.8987,16.8137,16.8446,595000.0
2015-12-11 11:00:00,21.78,21.91,21.75,21.89,162209.0,16.8446,16.9451,16.8214,16.9297,162209.0
2015-12-11 11:30:00,21.89,21.92,21.79,21.91,206646.0,16.9297,16.9529,16.8523,16.9451,206646.0
2015-12-11 12:00:00,21.91,21.92,21.82,21.85,37282.0,16.9451,16.9529,16.8755,16.8987,37282.0
2015-12-11 12:30:00,21.84,21.86,21.79,21.84,11815.0,16.891,16.9065,16.8523,16.891,11815.0
2015-12-11 13:00:00,21.84,21.87,21.78,21.78,27641.0,16.891,16.9142,16.8446,16.8446,27641.0
2015-12-11 13:30:00,21.78,21.87,21.75,21.84,25411.0,16.8446,16.9142,16.8214,16.891,25411.0
2015-12-11 14:00:00,21.86,21.88,21.81,21.83,33527.0,16.9065,16.9219,16.8678,16.8833,33527.0
2015-12-11 14:30:00,21.82,21.86,21.79,21.79,23416.0,16.8755,16.9065,16.8523,16.8523,23416.0
2015-12-11 15:00:00,21.8,21.8,21.66,21.69,22862.0,16.8601,16.8601,16.7518,16.775,22862.0
2015-12-11 15:30:00,21.7,21.74,21.67,21.72,293646.0,16.7827,16.8137,16.7595,16.7982,293646.0
2015-12-14 09:30:00,21.68,21.74,21.55,21.56,46081.0,16.7673,16.8137,16.6667,16.6744,46081.0
2015-12-14 10:00:00,21.54,21.56,21.37,21.37,93073.0,16.659,16.6744,16.5275,16.5275,93073.0
2015-12-14 10:30:00,21.37,21.49,21.37,21.48,72106.0,16.5275,16.6203,16.5275,16.6126,72106.0
2015-12-14 11:00:00,21.49,21.53,21.43,21.44,152056.0,16.6203,16.6512,16.5739,16.5816,152056.0
2015-12-14 11:30:00,21.41,21.42,21.31,21.41,117425.0,16.5584,16.5662,16.4811,16.5584,117425.0
2015-12-14 12:00:00,21.41,21.49,21.37,21.49,33849.0,16.5584,16.6203,16.5275,16.6203,33849.0
2015-12-14 12:30:00,21.5,21.59,21.42,21.58,100007.0,16.628,16.6976,16.5662,16.6899,100007.0
2015-12-14 13:00:00,21.58,21.59,21.53,21.55,89877.0,16.6899,16.6976,16.6512,16.6667,89877.0
2015-12-14 13:30:00,21.56,21.58,21.47,21.53,64514.0,16.6744,16.6899,16.6048,16.6512,64514.0
2015-12-14 14:00:00,21.53,21.55,21.49,21.52,42489.0,16.6512,16.6667,16.6203,16.6435,42489.0
2015-12-14 14:30:00,21.51,21.55,21.48,21.53,55218.0,16.6358,16.6667,16.6126,16.6512,55218.0
2015-12-14 15:00:00,21.52,21.55,21.46,21.51,123527.0,16.6435,16.6667,16.5971,16.6358,123527.0
2015-12-14 15:30:00,21.51,21.62,21.5,21.6,185512.0,16.6358,16.7208,16.628,16.7054,185512.0
2015-12-15 09:30:00,21.76,21.93,21.71,21.93,38294.0,16.8291,16.9606,16.7905,16.9606,38294.0
2015-12-15 10:00:00,21.94,21.96,21.87,21.88,40422.0,16.9683,16.9838,16.9142,16.9219,40422.0
2015-12-15 10:30:00,21.87,21.87,21.74,21.8,26017.0,16.9142,16.9142,16.8137,16.8601,26017.0
2015-12-15 11:00:00,21.79,21.85,21.77,21.79,52487.0,16.8523,16.8987,16.8369,16.8523,52487.0
2015-12-15 11:30:00,21.8,21.81,21.69,21.79,42925.0,16.8601,16.8678,16.775,16.8523,42925.0
2015-12-15 12:00:00,21.78,21.8,21.7,21.73,65254.0,16.8446,16.8601,16.7827,16.8059,65254.0
2015-12-15 12:30:00,21.73,21.82,21.73,21.8,72084.0,16.8059,16.8755,16.8059,16.8601,72084.0
2015-12-15 13:00:00,21.8,21.8,21.72,21.76,58130.0,16.8601,16.8601,16.7982,16.8291,58130.0
2015-12-15 13:30:00,21.76,21.8,21.7,21.78,94553.0,16.8291,16.8601,16.7827,16.8446,94553.0
2015-12-15 14:00:00,21.78,21.83,21.76,21.76,58544.0,16.8446,16.8833,16.8291,16.8291,58544.0
2015-12-15 14:30:00,21.77,21.8,21.73,21.74,35637.0,16.8369,16.8601,16.8059,16.8137,35637.0
2015-12-15 15:00:00,21.75,21.75,21.64,21.67,76320.0,16.8214,16.8214,16.7363,16.7595,76320.0
2015-12-15 15:30:00,21.66,21.74,21.63,21.71,210922.0,16.7518,16.8137,16.7286,16.7905,210922.0
2015-12-16 09:30:00,21.8,21.95,21.8,21.85,39808.0,16.8601,16.9761,16.8601,16.8987,39808.0
2015-12-16 10:00:00,21.85,21.87,21.77,21.83,18207.0,16.8987,16.9142,16.8369,16.8833,18207.0
2015-12-16 10:30:00,21.82,21.9,21.81,21.9,53913.0,16.8755,16.9374,16.8678,16.9374,53913.0
2015-12-16 11:00:00,21.89,21.92,21.84,21.86,47001.0,16.9297,16.9529,16.891,16.9065,47001.0
2015-12-16 11:30:00,21.86,21.89,21.84,21.87,110879.0,16.9065,16.9297,16.891,16.9142,110879.0
2015-12-16 12:00:00,21.87,21.96,21.87,21.92,93893.0,16.9142,16.9838,16.9142,16.9529,93893.0
2015-12-16 12:30:00,21.93,21.93,21.81,21.82,34548.0,16.9606,16.9606,16.8678,16.8755,34548.0
2015-12-16 13:00:00,21.83,21.86,21.81,21.85,56024.0,16.8833,16.9065,16.8678,16.8987,56024.0
2015-12-16 13:30:00,21.85,21.93,21.8,21.92,58414.0,16.8987,16.9606,16.8601,16.9529,58414.0
2015-12-16 14:00:00,21.95,22.02,21.8,21.96,79562.0,16.9761,17.0302,16.8601,16.9838,79562.0
2015-12-16 14:30:00,21.96,22.02,21.89,22.0,128655.0,16.9838,17.0302,16.9297,17.0147,128655.0
2015-12-16 15:00:00,21.99,22.18,21.95,22.18,74313.0,17.007,17.1539,16.9761,17.1539,74313.0
2015-12-16 15:30:00,22.17,22.26,22.14,22.21,161879.0,17.1462,17.2158,17.123,17.1772,161879.0
2015-12-17 09:30:00,22.28,22.32,22.09,22.18,47117.0,17.2313,17.2622,17.0843,17.1539,47117.0
2015-12-17 10:00:00,22.17,22.17,22.07,22.11,34636.0,17.1462,17.1462,17.0689,17.0998,34636.0
2015-12-17 10:30:00,22.12,22.14,22.05,22.12,79994.0,17.1075,17.123,17.0534,17.1075,79994.0
2015-12-17 11:00:00,22.12,22.16,21.99,22.04,90764.0,17.1075,17.1385,17.007,17.0457,90764.0
2015-12-17 11:30:00,22.04,22.1,22.02,22.06,26588.0,17.0457,17.0921,17.0302,17.0611,26588.0
2015-12-17 12:00:00,22.06,22.08,22.03,22.03,17906.0,17.0611,17.0766,17.0379,17.0379,17906.0
2015-12-17 12:30:00,22.04,22.07,21.98,22.02,25339.0,17.0457,17.0689,16.9993,17.0302,25339.0
2015-12-17 13:00:00,22.04,22.07,22.01,22.03,32386.0,17.0457,17.0689,17.0225,17.0379,32386.0
2015-12-17 13:30:00,22.03,22.07,22.02,22.04,52677.0,17.0379,17.0689,17.0302,17.0457,52677.0
2015-12-17 14:00:00,22.05,22.07,22.03,22.05,29975.0,17.0534,17.0689,17.0379,17.0534,29975.0
2015-12-17 14:30:00,22.05,22.11,22.05,22.1,33091.0,17.0534,17.0998,17.0534,17.0921,33091.0
2015-12-17 15:00:00,22.1,22.1,22.05,22.07,124295.0,17.0921,17.0921,17.0534,17.0689,124295.0
2015-12-17 15:30:00,22.06,22.1,22.01,22.01,124570.0,17.0611,17.0921,17.0225,17.0225,124570.0
2015-12-18 09:30:00,21.9,21.98,21.64,21.65,254199.0,16.9374,16.9993,16.7363,16.744,254199.0
2015-12-18 10:00:00,21.66,21.66,21.56,21.6,66775.0,16.7518,16.7518,16.6744,16.7054,66775.0
2015-12-18 10:30:00,21.61,21.66,21.52,21.66,55114.0,16.7131,16.7518,16.6435,16.7518,55114.0
2015-12-18 11:00:00,21.67,21.72,21.63,21.69,33551.0,16.7595,16.7982,16.7286,16.775,33551.0
2015-12-18 11:30:00,21.69,21.71,21.65,21.66,29350.0,16.775,16.7905,16.744,16.7518,29350.0
2015-12-18 12:00:00,21.66,21.67,21.54,21.6,95372.0,16.7518,16.7595,16.659,16.7054,95372.0
2015-12-18 12:30:00,21.61,21.65,21.59,21.61,30888.0,16.7131,16.744,16.6976,16.7131,30888.0
2015-12-18 13:00:00,21.61,21.65,21.59,21.61,28080.0,16.7131,16.744,16.6976,16.7131,28080.0
2015-12-18 13:30:00,21.62,21.68,21.61,21.66,32682.0,16.7208,16.7673,16.7131,16.7518,32682.0
2015-12-18 14:00:00,21.67,21.76,21.66,21.76,24158.0,16.7595,16.8291,16.7518,16.8291,24158.0
2015-12-18 14:30:00,21.76,21.79,21.75,21.79,38396.0,16.8291,16.8523,16.8214,16.8523,38396.0
2015-12-18 15:00:00,21.79,21.81,21.73,21.77,35636.0,16.8523,16.8678,16.8059,16.8369,35636.0
2015-12-18 15:30:00,21.77,21.79,21.66,21.68,250371.0,16.8369,16.8523,16.7518,16.7673,250371.0
2015-12-21 09:30:00,21.86,21.94,21.7,21.82,19866.0,16.9065,16.9683,16.7827,16.8755,19866.0
2015-12-21 10:00:00,21.82,21.83,21.76,21.81,16003.0,16.8755,16.8833,16.8291,16.8678,16003.0
2015-12-21 10:30:00,21.81,21.91,21.79,21.79,37011.0,16.8678,16.9451,16.8523,16.8523,37011.0
2015-12-21 11:00:00,21.79,21.81,21.76,21.8,61308.0,16.8523,16.8678,16.8291,16.8601,61308.0
2015-12-21 11:30:00,21.79,21.8,21.75,21.8,40243.0,16.8523,16.8601,16.8214,16.8601,40243.0
2015-12-21 12:00:00,21.8,21.8,21.75,21.76,29146.0,16.8601,16.8601,16.8214,16.8291,29146.0
2015-12-21 12:30:00,21.75,21.77,21.72,21.76,26423.0,16.8214,16.8369,16.7982,16.8291,26423.0
2015-12-21 13:00:00,21.77,21.8,21.76,21.79,21720.0,16.8369,16.8601,16.8291,16.8523,21720.0
2015-12-21 13:30:00,21.8,21.81,21.77,21.77,60550.0,16.8601,16.8678,16.8369,16.8369,60550.0
2015-12-21 14:00:00,21.77,21.77,21.66,21.66,19564.0,16.8369,16.8369,16.7518,16.7518,19564.0
2015-12-21 14:30:00,21.65,21.67,21.63,21.64,25413.0,16.744,16.7595,16.7286,16.7363,25413.0
2015-12-21 15:00:00,21.65,21.68,21.62,21.65,61449.0,16.744,16.7673,16.7208,16.744,61449.0
2015-12-21 15:30:00,21.64,21.8,21.64,21.79,128789.0,16.7363,16.8601,16.7363,16.8523,128789.0
2015-12-22 09:30:00,21.87,22.07,21.77,21.89,53145.0,16.9142,17.0689,16.8369,16.9297,53145.0
2015-12-22 10:00:00,21.87,21.9,21.81,21.9,16115.0,16.9142,16.9374,16.8678,16.9374,16115.0
2015-12-22 10:30:00,21.9,22.0,21.89,21.99,35469.0,16.9374,17.0147,16.9297,17.007,35469.0
2015-12-22 11:00:00,22.0,22.03,21.96,21.96,31924.0,17.0147,17.0379,16.9838,16.9838,31924.0
2015-12-22 11:30:00,21.96,21.99,21.91,21.96,67025.0,16.9838,17.007,16.9451,16.9838,67025.0
2015-12-22 12:00:00,21.95,21.98,21.92,21.94,13168.0,16.9761,16.9993,16.9529,16.9683,13168.0
2015-12-22 12:30:00,21.93,21.99,21.93,21.99,10514.0,16.9606,17.007,16.9606,17.007,10514.0
2015-12-22 13:00:00,22.0,22.01,21.96,22.01,16305.0,17.0147,17.0225,16.9838,17.0225,16305.0
2015-12-22 13:30:00,22.01,22.04,21.98,22.04,17521.0,17.0225,17.0457,16.9993,17.0457,17521.0
2015-12-22 14:00:00,22.04,22.05,21.98,22.05,21940.0,17.0457,17.0534,16.9993,17.0534,21940.0
2015-12-22 14:30:00,22.05,22.06,22.02,22.06,25873.0,17.0534,17.0611,17.0302,17.0611,25873.0
2015-12-22 15:00:00,22.06,22.11,22.04,22.05,55665.0,17.0611,17.0998,17.0457,17.0534,55665.0
2015-12-22 15:30:00,22.05,22.08,21.96,21.98,177886.0,17.0534,17.0766,16.9838,16.9993,177886.0
2015-12-23 09:30:00,22.04,22.12,22.04,22.12,57863.0,17.0457,17.1075,17.0457,17.1075,57863.0
2015-12-23 10:00:00,22.1,22.12,22.02,22.04,21674.0,17.0921,17.1075,17.0302,17.0457,21674.0
2015-12-23 10:30:00,22.05,22.09,22.03,22.08,24422.0,17.0534,17.0843,17.0379,17.0766,24422.0
2015-12-23 11:00:00,22.08,22.09,22.03,22.07,10253.0,17.0766,17.0843,17.0379,17.0689,10253.0
2015-12-23 11:30:00,22.07,22.08,22.01,22.02,14952.0,17.0689,17.0766,17.0225,17.0302,14952.0
2015-12-23 12:00:00,22.02,22.04,22.0,22.03,10511.0,17.0302,17.0457,17.0147,17.0379,10511.0
2015-12-23 12:30:00,22.02,22.05,22.01,22.03,14738.0,17.0302,17.0534,17.0225,17.0379,14738.0
2015-12-23 13:00:00,22.03,22.03,21.97,21.99,10796.0,17.0379,17.0379,16.9915,17.007,10796.0
2015-12-23 13:30:00,21.99,22.01,21.96,22.01,24524.0,17.007,17.0225,16.9838,17.0225,24524.0
2015-12-23 14:00:00,22.01,22.05,21.99,22.02,38376.0,17.0225,17.0534,17.007,17.0302,38376.0
2015-12-23 14:30:00,22.02,22.06,22.01,22.06,19863.0,17.0302,17.0611,17.0225,17.0611,19863.0
2015-12-23 15:00:00,22.06,22.07,22.03,22.05,30067.0,17.0611,17.0689,17.0379,17.0534,30067.0
2015-12-23 15:30:00,22.04,22.13,22.03,22.08,116750.0,17.0457,17.1153,17.0379,17.0766,116750.0
2015-12-24 09:30:00,22.2,22.25,22.05,22.05,29399.0,17.1694,17.2081,17.0534,17.0534,29399.0
2015-12-24 10:00:00,22.04,22.15,22.04,22.15,11483.0,17.0457,17.1307,17.0457,17.1307,11483.0
2015-12-24 10:30:00,22.15,22.17,22.12,22.17,14373.0,17.1307,17.1462,17.1075,17.1462,14373.0
2015-12-24 11:00:00,22.18,22.24,22.17,22.24,19525.0,17.1539,17.2004,17.1462,17.2004,19525.0
2015-12-24 11:30:00,22.24,22.26,22.21,22.26,26007.0,17.2004,17.2158,17.1772,17.2158,26007.0
2015-12-24 12:00:00,22.26,22.27,22.22,22.25,19575.0,17.2158,17.2236,17.1849,17.2081,19575.0
2015-12-24 12:30:00,22.26,22.29,22.15,22.16,81999.0,17.2158,17.239,17.1307,17.1385,81999.0
2015-12-28 09:30:00,22.13,22.13,22.05,22.06,17632.0,17.1153,17.1153,17.0534,17.0611,17632.0
2015-12-28 10:00:00,22.06,22.16,22.03,22.16,17129.0,17.0611,17.1385,17.0379,17.1385,17129.0
2015-12-28 10:30:00,22.15,22.16,22.09,22.12,16146.0,17.1307,17.1385,17.0843,17.1075,16146.0
2015-12-28 11:00:00,22.12,22.14,22.08,22.09,11764.0,17.1075,17.123,17.0766,17.0843,11764.0
2015-12-28 11:30:00,22.08,22.13,22.06,22.12,27367.0,17.0766,17.1153,17.0611,17.1075,27367.0
2015-12-28 12:00:00,22.12,22.16,22.12,22.16,13852.0,17.1075,17.1385,17.1075,17.1385,13852.0
2015-12-28 12:30:00,22.15,22.19,22.14,22.17,13008.0,17.1307,17.1617,17.123,17.1462,13008.0
2015-12-28 13:00:00,22.17,22.25,22.16,22.25,12052.0,17.1462,17.2081,17.1385,17.2081,12052.0
2015-12-28 13:30:00,22.25,22.27,22.2,22.21,19562.0,17.2081,17.2236,17.1694,17.1772,19562.0
2015-12-28 14:00:00,22.21,22.29,22.21,22.29,21821.0,17.1772,17.239,17.1772,17.239,21821.0
2015-12-28 14:30:00,22.3,22.33,22.28,22.32,20343.0,17.2468,17.27,17.2313,17.2622,20343.0
2015-12-28 15:00:00,22.33,22.35,22.32,22.35,16060.0,17.27,17.2854,17.2622,17.2854,16060.0
2015-12-28 15:30:00,22.35,22.36,22.31,22.36,94309.0,17.2854,17.2932,17.2545,17.2932,94309.0
2015-12-29 09:30:00,22.3,22.49,22.3,22.42,27018.0,17.3448,17.4926,17.3448,17.4381,27018.0
2015-12-29 10:00:00,22.44,22.53,22.44,22.51,14129.0,17.4537,17.5237,17.4537,17.5081,14129.0
2015-12-29 10:30:00,22.51,22.56,22.5,22.5,22782.0,17.5081,17.547,17.5004,17.5004,22782.0
2015-12-29 11:00:00,22.5,22.5,22.46,22.49,27010.0,17.5004,17.5004,17.4692,17.4926,27010.0
2015-12-29 11:30:00,22.49,22.49,22.37,22.41,20504.0,17.4926,17.4926,17.3992,17.4304,20504.0
2015-12-29 12:00:00,22.41,22.44,22.4,22.42,32427.0,17.4304,17.4537,17.4226,17.4381,32427.0
2015-12-29 12:30:00,22.42,22.42,22.29,22.37,49215.0,17.4381,17.4381,17.337,17.3992,49215.0
2015-12-29 13:00:00,22.37,22.4,22.33,22.34,69321.0,17.3992,17.4226,17.3681,17.3759,69321.0
2015-12-29 13:30:00,22.34,22.37,22.33,22.34,33574.0,17.3759,17.3992,17.3681,17.3759,33574.0
2015-12-29 14:00:00,22.34,22.37,22.34,22.36,27965.0,17.3759,17.3992,17.3759,17.3915,27965.0
2015-12-29 14:30:00,22.36,22.37,22.29,22.32,34030.0,17.3915,17.3992,17.337,17.3603,34030.0
2015-12-29 15:00:00,22.32,22.37,22.32,22.35,51536.0,17.3603,17.3992,17.3603,17.3837,51536.0
2015-12-29 15:30:00,22.36,22.44,22.31,22.43,225403.0,17.3915,17.4537,17.3526,17.4459,225403.0
2015-12-30 09:30:00,22.4,22.48,22.4,22.48,22366.0,17.4226,17.4848,17.4226,17.4848,22366.0
2015-12-30 10:00:00,22.46,22.56,22.46,22.48,31280.0,17.4692,17.547,17.4692,17.4848,31280.0
2015-12-30 10:30:00,22.48,22.56,22.47,22.52,17121.0,17.4848,17.547,17.477,17.5159,17121.0
2015-12-30 11:00:00,22.52,22.53,22.47,22.51,19943.0,17.5159,17.5237,17.477,17.5081,19943.0
2015-12-30 11:30:00,22.52,22.52,22.46,22.48,14276.0,17.5159,17.5159,17.4692,17.4848,14276.0
2015-12-30 12:00:00,22.47,22.49,22.46,22.46,10787.0,17.477,17.4926,17.4692,17.4692,10787.0
2015-12-30 12:30:00,22.46,22.46,22.41,22.43,23103.0,17.4692,17.4692,17.4304,17.4459,23103.0
2015-12-30 13:00:00,22.44,22.44,22.38,22.4,24675.0,17.4537,17.4537,17.407,17.4226,24675.0
2015-12-30 13:30:00,22.41,22.42,22.4,22.41,27940.0,17.4304,17.4381,17.4226,17.4304,27940.0
2015-12-30 14:00:00,22.41,22.43,22.4,22.41,27091.0,17.4304,17.4459,17.4226,17.4304,27091.0
2015-12-30 14:30:00,22.42,22.43,22.38,22.39,24692.0,17.4381,17.4459,17.407,17.4148,24692.0
2015-12-30 15:00:00,22.38,22.41,22.37,22.4,16420.0,17.407,17.4304,17.3992,17.4226,16420.0
2015-12-30 15:30:00,22.4,22.41,22.36,22.37,149422.0,17.4226,17.4304,17.3915,17.3992,149422.0
2015-12-31 09:30:00,22.42,22.42,22.26,22.32,27132.0,17.4381,17.4381,17.3137,17.3603,27132.0
2015-12-31 10:00:00,22.32,22.35,22.2,22.21,20667.0,17.3603,17.3837,17.267,17.2748,20667.0
2015-12-31 10:30:00,22.2,22.25,22.18,22.21,13777.0,17.267,17.3059,17.2515,17.2748,13777.0
2015-12-31 11:00:00,22.22,22.25,22.21,22.24,22232.0,17.2826,17.3059,17.2748,17.2981,22232.0
2015-12-31 11:30:00,22.23,22.29,22.22,22.29,27901.0,17.2903,17.337,17.2826,17.337,27901.0
2015-12-31 12:00:00,22.3,22.39,22.3,22.36,39584.0,17.3448,17.4148,17.3448,17.3915,39584.0
2015-12-31 12:30:00,22.35,22.38,22.31,22.31,24247.0,17.3837,17.407,17.3526,17.3526,24247.0
2015-12-31 13:00:00,22.3,22.32,22.24,22.31,18832.0,17.3448,17.3603,17.2981,17.3526,18832.0
2015-12-31 13:30:00,22.31,22.32,22.28,22.32,16740.0,17.3526,17.3603,17.3292,17.3603,16740.0
2015-12-31 14:00:00,22.33,22.34,22.29,22.3,32001.0,17.3681,17.3759,17.337,17.3448,32001.0
2015-12-31 14:30:00,22.3,22.32,22.27,22.3,39251.0,17.3448,17.3603,17.3215,17.3448,39251.0
2015-12-31 15:00:00,22.29,22.31,22.26,22.26,44925.0,17.337,17.3526,17.3137,17.3137,44925.0
2015-12-31 15:30:00,22.26,22.3,22.13,22.13,258313.0,17.3137,17.3448,17.2126,17.2126,258313.0
2016-01-04 09:30:00,21.85,21.92,21.7,21.8,49202.0,16.9948,17.0492,16.8781,16.9559,49202.0
2016-01-04 10:00:00,21.78,21.79,21.66,21.71,45776.0,16.9403,16.9481,16.847,16.8859,45776.0
2016-01-04 10:30:00,21.71,21.75,21.6,21.66,51579.0,16.8859,16.917,16.8003,16.847,51579.0
2016-01-04 11:00:00,21.66,21.66,21.55,21.61,43443.0,16.847,16.847,16.7614,16.8081,43443.0
2016-01-04 11:30:00,21.62,21.66,21.56,21.6,36562.0,16.8159,16.847,16.7692,16.8003,36562.0
2016-01-04 12:00:00,21.59,21.59,21.5,21.54,24050.0,16.7926,16.7926,16.7226,16.7537,24050.0
2016-01-04 12:30:00,21.54,21.57,21.49,21.56,22821.0,16.7537,16.777,16.7148,16.7692,22821.0
2016-01-04 13:00:00,21.57,21.61,21.52,21.54,19860.0,16.777,16.8081,16.7381,16.7537,19860.0
2016-01-04 13:30:00,21.53,21.56,21.51,21.53,26280.0,16.7459,16.7692,16.7303,16.7459,26280.0
2016-01-04 14:00:00,21.52,21.53,21.46,21.47,22885.0,16.7381,16.7459,16.6914,16.6992,22885.0
2016-01-04 14:30:00,21.47,21.53,21.46,21.53,38374.0,16.6992,16.7459,16.6914,16.7459,38374.0
2016-01-04 15:00:00,21.53,21.53,21.47,21.5,46405.0,16.7459,16.7459,16.6992,16.7226,46405.0
2016-01-04 15:30:00,21.49,21.62,21.49,21.61,156030.0,16.7148,16.8159,16.7148,16.8081,156030.0
2016-01-05 09:30:00,21.61,21.77,21.59,21.64,224854.0,16.8081,16.9326,16.7926,16.8315,224854.0
2016-01-05 10:00:00,21.64,21.64,21.57,21.63,98105.0,16.8315,16.8315,16.777,16.8237,98105.0
2016-01-05 10:30:00,21.63,21.79,21.62,21.76,211700.0,16.8237,16.9481,16.8159,16.9248,211700.0
2016-01-05 11:00:00,21.76,21.93,21.75,21.9,59780.0,16.9248,17.057,16.917,17.0337,59780.0
2016-01-05 11:30:00,21.89,21.93,21.85,21.86,37907.0,17.0259,17.057,16.9948,17.0026,37907.0
2016-01-05 12:00:00,21.86,21.86,21.74,21.76,104944.0,17.0026,17.0026,16.9092,16.9248,104944.0
2016-01-05 12:30:00,21.76,21.86,21.75,21.86,56276.0,16.9248,17.0026,16.917,17.0026,56276.0
2016-01-05 13:00:00,21.86,21.89,21.83,21.87,54042.0,17.0026,17.0259,16.9792,17.0103,54042.0
2016-01-05 13:30:00,21.86,21.96,21.86,21.92,61779.0,17.0026,17.0803,17.0026,17.0492,61779.0
2016-01-05 14:00:00,21.92,21.95,21.87,21.94,46146.0,17.0492,17.0726,17.0103,17.0648,46146.0
2016-01-05 14:30:00,21.94,21.97,21.9,21.95,41605.0,17.0648,17.0881,17.0337,17.0726,41605.0
2016-01-05 15:00:00,21.96,21.99,21.93,21.98,54446.0,17.0803,17.1037,17.057,17.0959,54446.0
2016-01-05 15:30:00,21.97,22.0,21.9,21.92,152606.0,17.0881,17.1115,17.0337,17.0492,152606.0
2016-01-06 09:30:00,21.73,21.85,21.67,21.84,46927.0,16.9015,16.9948,16.8548,16.987,46927.0
2016-01-06 10:00:00,21.84,21.85,21.8,21.83,24164.0,16.987,16.9948,16.9559,16.9792,24164.0
2016-01-06 10:30:00,21.82,21.82,21.76,21.77,22699.0,16.9715,16.9715,16.9248,16.9326,22699.0
2016-01-06 11:00:00,21.76,21.83,21.73,21.83,45229.0,16.9248,16.9792,16.9015,16.9792,45229.0
2016-01-06 11:30:00,21.82,21.84,21.75,21.77,25104.0,16.9715,16.987,16.917,16.9326,25104.0
2016-01-06 12:00:00,21.78,21.78,21.72,21.74,25032.0,16.9403,16.9403,16.8937,16.9092,25032.0
2016-01-06 12:30:00,21.73,21.77,21.73,21.75,32207.0,16.9015,16.9326,16.9015,16.917,32207.0
2016-01-06 13:00:00,21.74,21.75,21.7,21.72,17307.0,16.9092,16.917,16.8781,16.8937,17307.0
2016-01-06 13:30:00,21.71,21.73,21.7,21.71,20647.0,16.8859,16.9015,16.8781,16.8859,20647.0
2016-01-06 14:00:00,21.7,21.75,21.68,21.71,44952.0,16.8781,16.917,16.8626,16.8859,44952.0
2016-01-06 14:30:00,21.7,21.71,21.62,21.63,47190.0,16.8781,16.8859,16.8159,16.8237,47190.0
2016-01-06 15:00:00,21.63,21.72,21.62,21.72,47473.0,16.8237,16.8937,16.8159,16.8937,47473.0
2016-01-06 15:30:00,21.72,21.83,21.7,21.82,109542.0,16.8937,16.9792,16.8781,16.9715,109542.0
2016-01-07 09:30:00,21.42,21.56,21.41,21.47,46284.0,16.6603,16.7692,16.6526,16.6992,46284.0
2016-01-07 10:00:00,21.46,21.54,21.45,21.49,45315.0,16.6914,16.7537,16.6837,16.7148,45315.0
2016-01-07 10:30:00,21.49,21.54,21.4,21.53,78591.0,16.7148,16.7537,16.6448,16.7459,78591.0
2016-01-07 11:00:00,21.53,21.56,21.48,21.56,59520.0,16.7459,16.7692,16.707,16.7692,59520.0
2016-01-07 11:30:00,21.57,21.61,21.53,21.55,63148.0,16.777,16.8081,16.7459,16.7614,63148.0
2016-01-07 12:00:00,21.54,21.59,21.53,21.53,47299.0,16.7537,16.7926,16.7459,16.7459,47299.0
2016-01-07 12:30:00,21.53,21.53,21.45,21.46,69432.0,16.7459,16.7459,16.6837,16.6914,69432.0
2016-01-07 13:00:00,21.46,21.48,21.39,21.47,54533.0,16.6914,16.707,16.637,16.6992,54533.0
2016-01-07 13:30:00,21.46,21.55,21.44,21.53,50353.0,16.6914,16.7614,16.6759,16.7459,50353.0
2016-01-07 14:00:00,21.53,21.53,21.44,21.48,85497.0,16.7459,16.7459,16.6759,16.707,85497.0
2016-01-07 14:30:00,21.47,21.53,21.43,21.47,50284.0,16.6992,16.7459,16.6681,16.6992,50284.0
2016-01-07 15:00:00,21.46,21.48,21.38,21.42,77032.0,16.6914,16.707,16.6292,16.6603,77032.0
2016-01-07 15:30:00,21.41,21.49,21.41,21.43,136480.0,16.6526,16.7148,16.6526,16.6681,136480.0
2016-01-08 09:30:00,21.49,21.61,21.4,21.49,34761.0,16.7148,16.8081,16.6448,16.7148,34761.0
2016-01-08 10:00:00,21.49,21.49,21.38,21.38,14642.0,16.7148,16.7148,16.6292,16.6292,14642.0
2016-01-08 10:30:00,21.38,21.39,21.24,21.25,15164.0,16.6292,16.637,16.5203,16.5281,15164.0
2016-01-08 11:00:00,21.25,21.26,21.14,21.16,17640.0,16.5281,16.5359,16.4426,16.4581,17640.0
2016-01-08 11:30:00,21.16,21.23,21.08,21.22,37103.0,16.4581,16.5126,16.3959,16.5048,37103.0
2016-01-08 12:00:00,21.22,21.28,21.2,21.25,13216.0,16.5048,16.5514,16.4892,16.5281,13216.0
2016-01-08 12:30:00,21.25,21.3,21.23,21.29,11160.0,16.5281,16.567,16.5126,16.5592,11160.0
2016-01-08 13:00:00,21.28,21.3,21.23,21.29,20285.0,16.5514,16.567,16.5126,16.5592,20285.0
2016-01-08 13:30:00,21.29,21.31,21.25,21.25,10059.0,16.5592,16.5748,16.5281,16.5281,10059.0
2016-01-08 14:00:00,21.25,21.29,21.22,21.24,15457.0,16.5281,16.5592,16.5048,16.5203,15457.0
2016-01-08 14:30:00,21.24,21.26,21.21,21.21,20425.0,16.5203,16.5359,16.497,16.497,20425.0
2016-01-08 15:00:00,21.22,21.24,21.15,21.15,15560.0,16.5048,16.5203,16.4503,16.4503,15560.0
2016-01-08 15:30:00,21.15,21.15,20.94,20.97,111382.0,16.4503,16.4503,16.287,16.3103,111382.0
2016-01-11 09:30:00,21.02,21.18,20.99,21.09,54241.0,16.3492,16.4737,16.3259,16.4037,54241.0
2016-01-11 10:00:00,21.09,21.16,21.0,21.13,34546.0,16.4037,16.4581,16.3337,16.4348,34546.0
2016-01-11 10:30:00,21.13,21.21,21.12,21.14,38963.0,16.4348,16.497,16.427,16.4426,38963.0
2016-01-11 11:00:00,21.13,21.22,21.09,21.2,30275.0,16.4348,16.5048,16.4037,16.4892,30275.0
2016-01-11 11:30:00,21.2,21.27,21.17,21.23,58483.0,16.4892,16.5437,16.4659,16.5126,58483.0
2016-01-11 12:00:00,21.23,21.28,21.21,21.24,43313.0,16.5126,16.5514,16.497,16.5203,43313.0
2016-01-11 12:30:00,21.23,21.27,21.16,21.17,56646.0,16.5126,16.5437,16.4581,16.4659,56646.0
2016-01-11 13:00:00,21.18,21.23,21.17,21.19,68625.0,16.4737,16.5126,16.4659,16.4814,68625.0
2016-01-11 13:30:00,21.2,21.23,21.11,21.18,50544.0,16.4892,16.5126,16.4192,16.4737,50544.0
2016-01-11 14:00:00,21.18,21.23,21.16,21.19,39147.0,16.4737,16.5126,16.4581,16.4814,39147.0
2016-01-11 14:30:00,21.19,21.2,21.11,21.12,24998.0,16.4814,16.4892,16.4192,16.427,24998.0
2016-01-11 15:00:00,21.13,21.18,21.05,21.16,61206.0,16.4348,16.4737,16.3726,16.4581,61206.0
2016-01-11 15:30:00,21.16,21.24,21.1,21.11,199731.0,16.4581,16.5203,16.4114,16.4192,199731.0
2016-01-12 09:30:00,21.25,21.33,20.88,20.89,43049.0,16.5281,16.5903,16.2403,16.2481,43049.0
2016-01-12 10:00:00,20.89,20.91,20.69,20.76,129608.0,16.2481,16.2637,16.0925,16.147,129608.0
2016-01-12 10:30:00,20.76,20.79,20.7,20.73,134061.0,16.147,16.1703,16.1003,16.1237,134061.0
2016-01-12 11:00:00,20.74,20.74,20.63,20.63,40617.0,16.1314,16.1314,16.0459,16.0459,40617.0
2016-01-12 11:30:00,20.64,20.64,20.5,20.5,65339.0,16.0537,16.0537,15.9448,15.9448,65339.0
2016-01-12 12:00:00,20.5,20.52,20.44,20.49,63090.0,15.9448,15.9603,15.8981,15.937,63090.0
2016-01-12 12:30:00,20.48,20.5,20.43,20.46,169330.0,15.9292,15.9448,15.8903,15.9137,169330.0
2016-01-12 13:00:00,20.46,20.54,20.44,20.52,55526.0,15.9137,15.9759,15.8981,15.9603,55526.0
2016-01-12 13:30:00,20.51,20.68,20.51,20.59,38279.0,15.9525,16.0848,15.9525,16.0148,38279.0
2016-01-12 14:00:00,20.59,20.6,20.5,20.54,27451.0,16.0148,16.0225,15.9448,15.9759,27451.0
2016-01-12 14:30:00,20.54,20.6,20.49,20.59,94862.0,15.9759,16.0225,15.937,16.0148,94862.0
2016-01-12 15:00:00,20.59,20.71,20.54,20.69,44691.0,16.0148,16.1081,15.9759,16.0925,44691.0
2016-01-12 15:30:00,20.67,20.74,20.65,20.71,174895.0,16.077,16.1314,16.0614,16.1081,174895.0
2016-01-13 09:30:00,20.71,20.72,20.53,20.71,54783.0,16.1081,16.1159,15.9681,16.1081,54783.0
2016-01-13 10:00:00,20.71,20.88,20.71,20.83,56646.0,16.1081,16.2403,16.1081,16.2014,56646.0
2016-01-13 10:30:00,20.83,20.85,20.72,20.82,64471.0,16.2014,16.217,16.1159,16.1937,64471.0
2016-01-13 11:00:00,20.82,20.9,20.77,20.77,51267.0,16.1937,16.2559,16.1548,16.1548,51267.0
2016-01-13 11:30:00,20.77,20.78,20.65,20.68,51575.0,16.1548,16.1625,16.0614,16.0848,51575.0
2016-01-13 12:00:00,20.68,20.69,20.63,20.64,56082.0,16.0848,16.0925,16.0459,16.0537,56082.0
2016-01-13 12:30:00,20.66,20.66,20.52,20.54,36001.0,16.0692,16.0692,15.9603,15.9759,36001.0
2016-01-13 13:00:00,20.54,20.57,20.45,20.45,51575.0,15.9759,15.9992,15.9059,15.9059,51575.0
2016-01-13 13:30:00,20.45,20.5,20.39,20.39,53806.0,15.9059,15.9448,15.8592,15.8592,53806.0
2016-01-13 14:00:00,20.4,20.46,20.36,20.37,48954.0,15.867,15.9137,15.8359,15.8437,48954.0
2016-01-13 14:30:00,20.36,20.36,20.17,20.3,40334.0,15.8359,15.8359,15.6881,15.7892,40334.0
2016-01-13 15:00:00,20.31,20.41,20.25,20.36,59477.0,15.797,15.8748,15.7503,15.8359,59477.0
2016-01-13 15:30:00,20.36,20.39,20.23,20.28,214482.0,15.8359,15.8592,15.7348,15.7737,214482.0
2016-01-14 09:30:00,20.32,20.43,20.17,20.2,43325.0,15.8048,15.8903,15.6881,15.7114,43325.0
2016-01-14 10:00:00,20.21,20.22,19.99,20.02,48133.0,15.7192,15.727,15.5481,15.5714,48133.0
2016-01-14 10:30:00,20.02,20.15,20.0,20.11,36112.0,15.5714,15.6725,15.5559,15.6414,36112.0
2016-01-14 11:00:00,20.12,20.23,20.11,20.2,59940.0,15.6492,15.7348,15.6414,15.7114,59940.0
2016-01-14 11:30:00,20.2,20.22,20.16,20.17,14359.0,15.7114,15.727,15.6803,15.6881,14359.0
2016-01-14 12:00:00,20.17,20.18,20.1,20.11,18703.0,15.6881,15.6959,15.6336,15.6414,18703.0
2016-01-14 12:30:00,20.11,20.2,20.07,20.12,39833.0,15.6414,15.7114,15.6103,15.6492,39833.0
2016-01-14 13:00:00,20.11,20.18,20.11,20.17,28475.0,15.6414,15.6959,15.6414,15.6881,28475.0
2016-01-14 13:30:00,20.18,20.22,20.16,20.16,24105.0,15.6959,15.727,15.6803,15.6803,24105.0
2016-01-14 14:00:00,20.16,20.2,20.13,20.18,43666.0,15.6803,15.7114,15.657,15.6959,43666.0
2016-01-14 14:30:00,20.19,20.34,20.19,20.32,30444.0,15.7036,15.8203,15.7036,15.8048,30444.0
2016-01-14 15:00:00,20.32,20.36,20.3,20.33,69819.0,15.8048,15.8359,15.7892,15.8125,69819.0
2016-01-14 15:30:00,20.34,20.34,20.19,20.2,212035.0,15.8203,15.8203,15.7036,15.7114,212035.0
2016-01-15 09:30:00,19.81,19.89,19.73,19.84,83887.0,15.4081,15.4703,15.3459,15.4314,83887.0
2016-01-15 10:00:00,19.85,19.86,19.7,19.83,44756.0,15.4392,15.447,15.3225,15.4236,44756.0
2016-01-15 10:30:00,19.82,19.97,19.82,19.84,58934.0,15.4159,15.5325,15.4159,15.4314,58934.0
2016-01-15 11:00:00,19.84,19.99,19.79,19.97,53539.0,15.4314,15.5481,15.3925,15.5325,53539.0
2016-01-15 11:30:00,19.97,19.98,19.89,19.93,22584.0,15.5325,15.5403,15.4703,15.5014,22584.0
2016-01-15 12:00:00,19.93,19.94,19.83,19.83,27659.0,15.5014,15.5092,15.4236,15.4236,27659.0
2016-01-15 12:30:00,19.82,19.83,19.74,19.78,22970.0,15.4159,15.4236,15.3536,15.3848,22970.0
2016-01-15 13:00:00,19.78,19.8,19.71,19.73,35939.0,15.3848,15.4003,15.3303,15.3459,35939.0
2016-01-15 13:30:00,19.73,19.76,19.68,19.72,37175.0,15.3459,15.3692,15.307,15.3381,37175.0
2016-01-15 14:00:00,19.73,19.77,19.71,19.72,45813.0,15.3459,15.377,15.3303,15.3381,45813.0
2016-01-15 14:30:00,19.72,19.82,19.7,19.81,67111.0,15.3381,15.4159,15.3225,15.4081,67111.0
2016-01-15 15:00:00,19.81,19.88,19.76,19.88,42611.0,15.4081,15.4625,15.3692,15.4625,42611.0
2016-01-15 15:30:00,19.88,19.9,19.82,19.86,145031.0,15.4625,15.4781,15.4159,15.447,145031.0
2016-01-19 09:30:00,20.03,20.07,19.91,19.98,59291.0,15.5792,15.6103,15.4859,15.5403,59291.0
2016-01-19 10:00:00,19.97,19.97,19.78,19.89,30408.0,15.5325,15.5325,15.3848,15.4703,30408.0
2016-01-19 10:30:00,19.89,19.89,19.78,19.79,28774.0,15.4703,15.4703,15.3848,15.3925,28774.0
2016-01-19 11:00:00,19.8,19.87,19.79,19.85,34756.0,15.4003,15.4548,15.3925,15.4392,34756.0
2016-01-19 11:30:00,19.86,19.87,19.8,19.84,35680.0,15.447,15.4548,15.4003,15.4314,35680.0
2016-01-19 12:00:00,19.84,19.86,19.79,19.84,42106.0,15.4314,15.447,15.3925,15.4314,42106.0
2016-01-19 12:30:00,19.84,19.86,19.8,19.82,27887.0,15.4314,15.447,15.4003,15.4159,27887.0
2016-01-19 13:00:00,19.82,19.92,19.82,19.87,22011.0,15.4159,15.4936,15.4159,15.4548,22011.0
2016-01-19 13:30:00,19.87,19.89,19.83,19.85,24654.0,15.4548,15.4703,15.4236,15.4392,24654.0
2016-01-19 14:00:00,19.86,19.86,19.74,19.84,44682.0,15.447,15.447,15.3536,15.4314,44682.0
2016-01-19 14:30:00,19.84,19.84,19.78,19.8,31720.0,15.4314,15.4314,15.3848,15.4003,31720.0
2016-01-19 15:00:00,19.8,19.9,19.8,19.9,33388.0,15.4003,15.4781,15.4003,15.4781,33388.0
2016-01-19 15:30:00,19.9,19.99,19.87,19.88,151671.0,15.4781,15.5481,15.4548,15.4625,151671.0
2016-01-20 09:30:00,19.72,19.72,19.35,19.35,31113.0,15.3381,15.3381,15.0503,15.0503,31113.0
2016-01-20 10:00:00,19.34,19.35,19.21,19.22,39538.0,15.0425,15.0503,14.9414,14.9492,39538.0
2016-01-20 10:30:00,19.22,19.24,19.05,19.05,49341.0,14.9492,14.9647,14.817,14.817,49341.0
2016-01-20 11:00:00,19.05,19.17,19.0,19.12,45778.0,14.817,14.9103,14.7781,14.8714,45778.0
2016-01-20 11:30:00,19.13,19.17,19.04,19.07,31500.0,14.8792,14.9103,14.8092,14.8325,31500.0
2016-01-20 12:00:00,19.06,19.09,18.92,18.92,24428.0,14.8247,14.8481,14.7159,14.7159,24428.0
2016-01-20 12:30:00,18.93,19.03,18.89,19.02,28208.0,14.7236,14.8014,14.6925,14.7936,28208.0
2016-01-20 13:00:00,19.03,19.03,18.93,18.96,27586.0,14.8014,14.8014,14.7236,14.747,27586.0
2016-01-20 13:30:00,18.99,19.11,18.96,19.08,57066.0,14.7703,14.8636,14.747,14.8403,57066.0
2016-01-20 14:00:00,19.09,19.22,19.05,19.21,25425.0,14.8481,14.9492,14.817,14.9414,25425.0
2016-01-20 14:30:00,19.21,19.35,19.16,19.31,36529.0,14.9414,15.0503,14.9025,15.0192,36529.0
2016-01-20 15:00:00,19.31,19.6,19.29,19.59,81633.0,15.0192,15.2448,15.0036,15.237,81633.0
2016-01-20 15:30:00,19.61,19.64,19.31,19.32,143476.0,15.2525,15.2759,15.0192,15.027,143476.0
2016-01-21 09:30:00,19.43,19.48,19.27,19.41,127686.0,15.1125,15.1514,14.9881,15.097,127686.0
2016-01-21 10:00:00,19.42,19.53,19.41,19.52,77194.0,15.1047,15.1903,15.097,15.1825,77194.0
2016-01-21 10:30:00,19.52,19.56,19.43,19.43,40488.0,15.1825,15.2136,15.1125,15.1125,40488.0
2016-01-21 11:00:00,19.43,19.51,19.39,19.4,29606.0,15.1125,15.1748,15.0814,15.0892,29606.0
2016-01-21 11:30:00,19.44,19.52,19.36,19.48,56921.0,15.1203,15.1825,15.0581,15.1514,56921.0
2016-01-21 12:00:00,19.49,19.6,19.48,19.6,36078.0,15.1592,15.2448,15.1514,15.2448,36078.0
2016-01-21 12:30:00,19.6,19.64,19.54,19.56,16493.0,15.2448,15.2759,15.1981,15.2136,16493.0
2016-01-21 13:00:00,19.57,19.57,19.36,19.37,20366.0,15.2214,15.2214,15.0581,15.0659,20366.0
2016-01-21 13:30:00,19.36,19.5,19.3,19.46,38434.0,15.0581,15.167,15.0114,15.1359,38434.0
2016-01-21 14:00:00,19.46,19.48,19.29,19.3,42622.0,15.1359,15.1514,15.0036,15.0114,42622.0
2016-01-21 14:30:00,19.3,19.57,19.3,19.54,65907.0,15.0114,15.2214,15.0114,15.1981,65907.0
2016-01-21 15:00:00,19.53,19.55,19.45,19.55,69973.0,15.1903,15.2059,15.1281,15.2059,69973.0
2016-01-21 15:30:00,19.55,19.64,19.48,19.48,155655.0,15.2059,15.2759,15.1514,15.1514,155655.0
2016-01-22 09:30:00,19.88,20.0,19.7,19.96,109205.0,15.4625,15.5559,15.3225,15.5248,109205.0
2016-01-22 10:00:00,19.97,19.97,19.81,19.85,80469.0,15.5325,15.5325,15.4081,15.4392,80469.0
2016-01-22 10:30:00,19.86,19.87,19.75,19.76,42274.0,15.447,15.4548,15.3614,15.3692,42274.0
2016-01-22 11:00:00,19.76,19.93,19.76,19.91,58383.0,15.3692,15.5014,15.3692,15.4859,58383.0
2016-01-22 11:30:00,19.9,19.9,19.8,19.81,19201.0,15.4781,15.4781,15.4003,15.4081,19201.0
2016-01-22 12:00:00,19.82,19.89,19.79,19.8,18068.0,15.4159,15.4703,15.3925,15.4003,18068.0
2016-01-22 12:30:00,19.8,19.82,19.74,19.8,26791.0,15.4003,15.4159,15.3536,15.4003,26791.0
2016-01-22 13:00:00,19.81,19.95,19.8,19.93,16589.0,15.4081,15.517,15.4003,15.5014,16589.0
2016-01-22 13:30:00,19.93,20.01,19.92,20.01,14547.0,15.5014,15.5636,15.4936,15.5636,14547.0
2016-01-22 14:00:00,20.01,20.06,19.93,19.93,17480.0,15.5636,15.6025,15.5014,15.5014,17480.0
2016-01-22 14:30:00,19.92,19.94,19.84,19.93,31816.0,15.4936,15.5092,15.4314,15.5014,31816.0
2016-01-22 15:00:00,19.94,19.95,19.87,19.9,30033.0,15.5092,15.517,15.4548,15.4781,30033.0
2016-01-22 15:30:00,19.9,19.96,19.84,19.94,114137.0,15.4781,15.5248,15.4314,15.5092,114137.0
2016-01-25 09:30:00,19.91,20.23,19.77,20.23,58081.0,15.4859,15.7348,15.377,15.7348,58081.0
2016-01-25 10:00:00,20.24,20.24,19.8,19.82,53494.0,15.7425,15.7425,15.4003,15.4159,53494.0
2016-01-25 10:30:00,19.82,19.86,19.7,19.8,74680.0,15.4159,15.447,15.3225,15.4003,74680.0
2016-01-25 11:00:00,19.79,19.89,19.73,19.88,85316.0,15.3925,15.4703,15.3459,15.4625,85316.0
2016-01-25 11:30:00,19.89,20.0,19.86,19.91,31640.0,15.4703,15.5559,15.447,15.4859,31640.0
2016-01-25 12:00:00,19.9,19.99,19.89,19.95,23206.0,15.4781,15.5481,15.4703,15.517,23206.0
2016-01-25 12:30:00,19.95,20.06,19.95,20.05,31171.0,15.517,15.6025,15.517,15.5948,31171.0
2016-01-25 13:00:00,20.04,20.1,20.01,20.04,14941.0,15.587,15.6336,15.5636,15.587,14941.0
2016-01-25 13:30:00,20.05,20.07,19.99,20.0,20196.0,15.5948,15.6103,15.5481,15.5559,20196.0
2016-01-25 14:00:00,19.98,20.04,19.92,19.96,42926.0,15.5403,15.587,15.4936,15.5248,42926.0
2016-01-25 14:30:00,19.96,19.98,19.87,19.92,36175.0,15.5248,15.5403,15.4548,15.4936,36175.0
2016-01-25 15:00:00,19.92,20.0,19.9,19.99,89635.0,15.4936,15.5559,15.4781,15.5481,89635.0
2016-01-25 15:30:00,19.99,20.0,19.91,19.92,119431.0,15.5481,15.5559,15.4859,15.4936,119431.0
2016-01-26 09:30:00,20.03,20.22,20.03,20.13,33139.0,15.5792,15.727,15.5792,15.657,33139.0
2016-01-26 10:00:00,20.17,20.36,20.17,20.28,40858.0,15.6881,15.8359,15.6881,15.7737,40858.0
2016-01-26 10:30:00,20.28,20.3,20.16,20.19,39139.0,15.7737,15.7892,15.6803,15.7036,39139.0
2016-01-26 11:00:00,20.19,20.34,20.19,20.33,27845.0,15.7036,15.8203,15.7036,15.8125,27845.0
2016-01-26 11:30:00,20.32,20.32,20.24,20.3,29940.0,15.8048,15.8048,15.7425,15.7892,29940.0
2016-01-26 12:00:00,20.3,20.42,20.3,20.39,24096.0,15.7892,15.8825,15.7892,15.8592,24096.0
2016-01-26 12:30:00,20.38,20.42,20.27,20.29,18450.0,15.8514,15.8825,15.7659,15.7814,18450.0
2016-01-26 13:00:00,20.29,20.35,20.26,20.32,19871.0,15.7814,15.8281,15.7581,15.8048,19871.0
2016-01-26 13:30:00,20.31,20.33,20.26,20.26,17063.0,15.797,15.8125,15.7581,15.7581,17063.0
2016-01-26 14:00:00,20.25,20.26,20.2,20.21,18390.0,15.7503,15.7581,15.7114,15.7192,18390.0
2016-01-26 14:30:00,20.2,20.32,20.18,20.32,30456.0,15.7114,15.8048,15.6959,15.8048,30456.0
2016-01-26 15:00:00,20.32,20.35,20.26,20.32,36868.0,15.8048,15.8281,15.7581,15.8048,36868.0
2016-01-26 15:30:00,20.32,20.43,20.27,20.42,95863.0,15.8048,15.8903,15.7659,15.8825,95863.0
2016-01-27 09:30:00,20.34,20.34,20.1,20.13,29504.0,15.8203,15.8203,15.6336,15.657,29504.0
2016-01-27 10:00:00,20.15,20.21,20.08,20.16,36261.0,15.6725,15.7192,15.6181,15.6803,36261.0
2016-01-27 10:30:00,20.16,20.25,20.13,20.18,31147.0,15.6803,15.7503,15.657,15.6959,31147.0
2016-01-27 11:00:00,20.17,20.21,20.05,20.1,47167.0,15.6881,15.7192,15.5948,15.6336,47167.0
2016-01-27 11:30:00,20.1,20.16,20.05,20.06,35839.0,15.6336,15.6803,15.5948,15.6025,35839.0
2016-01-27 12:00:00,20.07,20.17,20.07,20.09,27186.0,15.6103,15.6881,15.6103,15.6259,27186.0
2016-01-27 12:30:00,20.1,20.11,20.05,20.07,37798.0,15.6336,15.6414,15.5948,15.6103,37798.0
2016-01-27 13:00:00,20.07,20.11,20.05,20.06,34186.0,15.6103,15.6414,15.5948,15.6025,34186.0
2016-01-27 13:30:00,20.07,20.17,20.06,20.17,23396.0,15.6103,15.6881,15.6025,15.6881,23396.0
2016-01-27 14:00:00,20.16,20.2,20.06,20.08,55228.0,15.6803,15.7114,15.6025,15.6181,55228.0
2016-01-27 14:30:00,20.08,20.12,19.99,20.02,121020.0,15.6181,15.6492,15.5481,15.5714,121020.0
2016-01-27 15:00:00,20.02,20.1,20.0,20.08,157209.0,15.5714,15.6336,15.5559,15.6181,157209.0
2016-01-27 15:30:00,20.07,20.14,20.05,20.14,114339.0,15.6103,15.6648,15.5948,15.6648,114339.0
2016-01-28 09:30:00,20.26,20.31,20.11,20.14,113503.0,15.7581,15.797,15.6414,15.6648,113503.0
2016-01-28 10:00:00,20.17,20.2,20.07,20.08,42499.0,15.6881,15.7114,15.6103,15.6181,42499.0
2016-01-28 10:30:00,20.08,20.1,19.92,19.99,47304.0,15.6181,15.6336,15.4936,15.5481,47304.0
2016-01-28 11:00:00,19.99,20.06,19.96,20.01,23075.0,15.5481,15.6025,15.5248,15.5636,23075.0
2016-01-28 11:30:00,20.01,20.02,19.92,19.92,18250.0,15.5636,15.5714,15.4936,15.4936,18250.0
2016-01-28 12:00:00,19.91,20.01,19.91,19.98,22703.0,15.4859,15.5636,15.4859,15.5403,22703.0
2016-01-28 12:30:00,19.98,20.04,19.97,19.98,25430.0,15.5403,15.587,15.5325,15.5403,25430.0
2016-01-28 13:00:00,19.99,20.02,19.86,19.91,39722.0,15.5481,15.5714,15.447,15.4859,39722.0
2016-01-28 13:30:00,19.91,19.92,19.75,19.75,80108.0,15.4859,15.4936,15.3614,15.3614,80108.0
2016-01-28 14:00:00,19.76,19.82,19.73,19.79,63574.0,15.3692,15.4159,15.3459,15.3925,63574.0
2016-01-28 14:30:00,19.8,19.8,19.61,19.62,40294.0,15.4003,15.4003,15.2525,15.2603,40294.0
2016-01-28 15:00:00,19.61,19.62,19.45,19.52,67521.0,15.2525,15.2603,15.1281,15.1825,67521.0
2016-01-28 15:30:00,19.52,19.71,19.52,19.68,382480.0,15.1825,15.3303,15.1825,15.307,382480.0
2016-01-29 09:30:00,19.82,19.96,19.55,19.91,79623.0,15.4159,15.5248,15.2059,15.4859,79623.0
2016-01-29 10:00:00,19.92,19.98,19.82,19.94,55266.0,15.4936,15.5403,15.4159,15.5092,55266.0
2016-01-29 10:30:00,19.94,20.03,19.92,20.01,98655.0,15.5092,15.5792,15.4936,15.5636,98655.0
2016-01-29 11:00:00,20.01,20.25,20.01,20.21,115927.0,15.5636,15.7503,15.5636,15.7192,115927.0
2016-01-29 11:30:00,20.21,20.31,20.17,20.26,88565.0,15.7192,15.797,15.6881,15.7581,88565.0
2016-01-29 12:00:00,20.25,20.33,20.22,20.25,31757.0,15.7503,15.8125,15.727,15.7503,31757.0
2016-01-29 12:30:00,20.26,20.27,20.17,20.17,21769.0,15.7581,15.7659,15.6881,15.6881,21769.0
2016-01-29 13:00:00,20.18,20.22,20.14,20.19,71782.0,15.6959,15.727,15.6648,15.7036,71782.0
2016-01-29 13:30:00,20.18,20.24,20.17,20.21,52755.0,15.6959,15.7425,15.6881,15.7192,52755.0
2016-01-29 14:00:00,20.2,20.22,20.11,20.16,51245.0,15.7114,15.727,15.6414,15.6803,51245.0
2016-01-29 14:30:00,20.16,20.24,20.15,20.19,37725.0,15.6803,15.7425,15.6725,15.7036,37725.0
2016-01-29 15:00:00,20.19,20.33,20.18,20.3,111878.0,15.7036,15.8125,15.6959,15.7892,111878.0
2016-01-29 15:30:00,20.29,20.7,20.26,20.59,552703.0,15.7814,16.1003,15.7581,16.0148,552703.0
2016-02-01 09:30:00,20.44,20.5,20.26,20.5,42465.0,15.8981,15.9448,15.7581,15.9448,42465.0
2016-02-01 10:00:00,20.49,20.49,20.37,20.41,49345.0,15.937,15.937,15.8437,15.8748,49345.0
2016-02-01 10:30:00,20.41,20.43,20.25,20.33,63508.0,15.8748,15.8903,15.7503,15.8125,63508.0
2016-02-01 11:00:00,20.32,20.42,20.27,20.42,162689.0,15.8048,15.8825,15.7659,15.8825,162689.0
2016-02-01 11:30:00,20.42,20.5,20.39,20.44,54153.0,15.8825,15.9448,15.8592,15.8981,54153.0
2016-02-01 12:00:00,20.44,20.45,20.31,20.33,38152.0,15.8981,15.9059,15.797,15.8125,38152.0
2016-02-01 12:30:00,20.34,20.41,20.31,20.36,37649.0,15.8203,15.8748,15.797,15.8359,37649.0
2016-02-01 13:00:00,20.36,20.42,20.35,20.38,44767.0,15.8359,15.8825,15.8281,15.8514,44767.0
2016-02-01 13:30:00,20.38,20.4,20.35,20.37,26539.0,15.8514,15.867,15.8281,15.8437,26539.0
2016-02-01 14:00:00,20.36,20.4,20.32,20.39,68027.0,15.8359,15.867,15.8048,15.8592,68027.0
2016-02-01 14:30:00,20.4,20.42,20.35,20.42,30668.0,15.867,15.8825,15.8281,15.8825,30668.0
2016-02-01 15:00:00,20.42,20.46,20.38,20.45,47135.0,15.8825,15.9137,15.8514,15.9059,47135.0
2016-02-01 15:30:00,20.45,20.46,20.37,20.45,231705.0,15.9059,15.9137,15.8437,15.9059,231705.0
2016-02-02 09:30:00,20.33,20.5,20.16,20.19,90480.0,15.8125,15.9448,15.6803,15.7036,90480.0
2016-02-02 10:00:00,20.19,20.29,20.17,20.22,51944.0,15.7036,15.7814,15.6881,15.727,51944.0
2016-02-02 10:30:00,20.21,20.28,20.18,20.18,41755.0,15.7192,15.7737,15.6959,15.6959,41755.0
2016-02-02 11:00:00,20.19,20.28,20.18,20.21,54582.0,15.7036,15.7737,15.6959,15.7192,54582.0
2016-02-02 11:30:00,20.21,20.24,20.07,20.07,24501.0,15.7192,15.7425,15.6103,15.6103,24501.0
2016-02-02 12:00:00,20.08,20.22,20.04,20.22,52158.0,15.6181,15.727,15.587,15.727,52158.0
2016-02-02 12:30:00,20.22,20.3,20.17,20.27,31281.0,15.727,15.7892,15.6881,15.7659,31281.0
2016-02-02 13:00:00,20.26,20.3,20.22,20.28,38684.0,15.7581,15.7892,15.727,15.7737,38684.0
2016-02-02 13:30:00,20.28,20.28,20.21,20.23,60552.0,15.7737,15.7737,15.7192,15.7348,60552.0
2016-02-02 14:00:00,20.23,20.28,20.22,20.27,42653.0,15.7348,15.7737,15.727,15.7659,42653.0
2016-02-02 14:30:00,20.26,20.31,20.24,20.25,59900.0,15.7581,15.797,15.7425,15.7503,59900.0
2016-02-02 15:00:00,20.26,20.32,20.22,20.27,68160.0,15.7581,15.8048,15.727,15.7659,68160.0
2016-02-02 15:30:00,20.27,20.34,20.26,20.3,140668.0,15.7659,15.8203,15.7581,15.7892,140668.0
2016-02-03 09:30:00,20.4,20.44,20.3,20.37,53656.0,15.867,15.8981,15.7892,15.8437,53656.0
2016-02-03 10:00:00,20.33,20.35,20.17,20.19,44585.0,15.8125,15.8281,15.6881,15.7036,44585.0
2016-02-03 10:30:00,20.18,20.26,20.09,20.25,44045.0,15.6959,15.7581,15.6259,15.7503,44045.0
2016-02-03 11:00:00,20.25,20.29,20.17,20.29,43507.0,15.7503,15.7814,15.6881,15.7814,43507.0
2016-02-03 11:30:00,20.29,20.39,20.26,20.29,27450.0,15.7814,15.8592,15.7581,15.7814,27450.0
2016-02-03 12:00:00,20.33,20.41,20.26,20.39,29317.0,15.8125,15.8748,15.7581,15.8592,29317.0
2016-02-03 12:30:00,20.39,20.4,20.34,20.36,26577.0,15.8592,15.867,15.8203,15.8359,26577.0
2016-02-03 13:00:00,20.37,20.38,20.25,20.25,24699.0,15.8437,15.8514,15.7503,15.7503,24699.0
2016-02-03 13:30:00,20.24,20.25,20.17,20.18,47563.0,15.7425,15.7503,15.6881,15.6959,47563.0
2016-02-03 14:00:00,20.19,20.42,20.19,20.41,37293.0,15.7036,15.8825,15.7036,15.8748,37293.0
2016-02-03 14:30:00,20.4,20.53,20.4,20.53,60680.0,15.867,15.9681,15.867,15.9681,60680.0
2016-02-03 15:00:00,20.52,20.52,20.35,20.36,82285.0,15.9603,15.9603,15.8281,15.8359,82285.0
2016-02-03 15:30:00,20.35,20.42,20.34,20.4,143578.0,15.8281,15.8825,15.8203,15.867,143578.0
2016-02-04 09:30:00,20.35,20.35,20.12,20.25,47376.0,15.8281,15.8281,15.6492,15.7503,47376.0
2016-02-04 10:00:00,20.28,20.44,20.18,20.44,88985.0,15.7737,15.8981,15.6959,15.8981,88985.0
2016-02-04 10:30:00,20.45,20.47,20.39,20.39,51903.0,15.9059,15.9214,15.8592,15.8592,51903.0
2016-02-04 11:00:00,20.4,20.47,20.4,20.43,53410.0,15.867,15.9214,15.867,15.8903,53410.0
2016-02-04 11:30:00,20.43,20.46,20.39,20.4,49327.0,15.8903,15.9137,15.8592,15.867,49327.0
2016-02-04 12:00:00,20.41,20.45,20.39,20.4,33949.0,15.8748,15.9059,15.8592,15.867,33949.0
2016-02-04 12:30:00,20.4,20.47,20.4,20.43,48016.0,15.867,15.9214,15.867,15.8903,48016.0
2016-02-04 13:00:00,20.42,20.47,20.4,20.42,46321.0,15.8825,15.9214,15.867,15.8825,46321.0
2016-02-04 13:30:00,20.42,20.45,20.34,20.38,102720.0,15.8825,15.9059,15.8203,15.8514,102720.0
2016-02-04 14:00:00,20.38,20.42,20.31,20.32,77054.0,15.8514,15.8825,15.797,15.8048,77054.0
2016-02-04 14:30:00,20.31,20.33,20.25,20.26,61035.0,15.797,15.8125,15.7503,15.7581,61035.0
2016-02-04 15:00:00,20.26,20.36,20.24,20.33,76960.0,15.7581,15.8359,15.7425,15.8125,76960.0
2016-02-04 15:30:00,20.33,20.36,20.3,20.3,83426.0,15.8125,15.8359,15.7892,15.7892,83426.0
2016-02-05 09:30:00,20.24,20.29,20.12,20.12,46699.0,15.7425,15.7814,15.6492,15.6492,46699.0
2016-02-05 10:00:00,20.12,20.21,20.1,20.18,90724.0,15.6492,15.7192,15.6336,15.6959,90724.0
2016-02-05 10:30:00,20.18,20.26,20.17,20.26,104433.0,15.6959,15.7581,15.6881,15.7581,104433.0
2016-02-05 11:00:00,20.26,20.32,20.23,20.31,91064.0,15.7581,15.8048,15.7348,15.797,91064.0
2016-02-05 11:30:00,20.3,20.34,20.28,20.32,24717.0,15.7892,15.8203,15.7737,15.8048,24717.0
2016-02-05 12:00:00,20.32,20.33,20.25,20.32,27224.0,15.8048,15.8125,15.7503,15.8048,27224.0
2016-02-05 12:30:00,20.33,20.34,20.29,20.3,40131.0,15.8125,15.8203,15.7814,15.7892,40131.0
2016-02-05 13:00:00,20.3,20.37,20.25,20.37,39611.0,15.7892,15.8437,15.7503,15.8437,39611.0
2016-02-05 13:30:00,20.37,20.4,20.34,20.39,30833.0,15.8437,15.867,15.8203,15.8592,30833.0
2016-02-05 14:00:00,20.38,20.4,20.33,20.37,27841.0,15.8514,15.867,15.8125,15.8437,27841.0
2016-02-05 14:30:00,20.36,20.39,20.32,20.32,47872.0,15.8359,15.8592,15.8048,15.8048,47872.0
2016-02-05 15:00:00,20.32,20.37,20.27,20.34,106079.0,15.8048,15.8437,15.7659,15.8203,106079.0
2016-02-05 15:30:00,20.34,20.34,20.17,20.17,187626.0,15.8203,15.8203,15.6881,15.6881,187626.0
2016-02-08 09:30:00,20.01,20.09,19.74,19.78,101193.0,15.5636,15.6259,15.3536,15.3848,101193.0
2016-02-08 10:00:00,19.77,19.81,19.65,19.73,91004.0,15.377,15.4081,15.2836,15.3459,91004.0
2016-02-08 10:30:00,19.73,19.88,19.71,19.82,90860.0,15.3459,15.4625,15.3303,15.4159,90860.0
2016-02-08 11:00:00,19.83,19.85,19.5,19.54,168861.0,15.4236,15.4392,15.167,15.1981,168861.0
2016-02-08 11:30:00,19.53,19.57,19.37,19.56,74190.0,15.1903,15.2214,15.0659,15.2136,74190.0
2016-02-08 12:00:00,19.57,19.61,19.49,19.57,34235.0,15.2214,15.2525,15.1592,15.2214,34235.0
2016-02-08 12:30:00,19.56,19.65,19.56,19.57,26153.0,15.2136,15.2836,15.2136,15.2214,26153.0
2016-02-08 13:00:00,19.58,19.6,19.46,19.48,38193.0,15.2292,15.2448,15.1359,15.1514,38193.0
2016-02-08 13:30:00,19.47,19.49,19.33,19.34,45018.0,15.1436,15.1592,15.0347,15.0425,45018.0
2016-02-08 14:00:00,19.34,19.41,19.28,19.3,69813.0,15.0425,15.097,14.9959,15.0114,69813.0
2016-02-08 14:30:00,19.3,19.43,19.27,19.39,37884.0,15.0114,15.1125,14.9881,15.0814,37884.0
2016-02-08 15:00:00,19.39,19.61,19.36,19.59,69474.0,15.0814,15.2525,15.0581,15.237,69474.0
2016-02-08 15:30:00,19.59,19.67,19.57,19.62,218601.0,15.237,15.2992,15.2214,15.2603,218601.0
2016-02-09 09:30:00,19.43,19.62,19.34,19.54,62065.0,15.1125,15.2603,15.0425,15.1981,62065.0
2016-02-09 10:00:00,19.54,19.71,19.52,19.63,49561.0,15.1981,15.3303,15.1825,15.2681,49561.0
2016-02-09 10:30:00,19.63,19.65,19.45,19.48,50986.0,15.2681,15.2836,15.1281,15.1514,50986.0
2016-02-09 11:00:00,19.48,19.69,19.46,19.68,89824.0,15.1514,15.3148,15.1359,15.307,89824.0
2016-02-09 11:30:00,19.65,19.73,19.58,19.58,45670.0,15.2836,15.3459,15.2292,15.2292,45670.0
2016-02-09 12:00:00,19.58,19.69,19.58,19.63,31928.0,15.2292,15.3148,15.2292,15.2681,31928.0
2016-02-09 12:30:00,19.63,19.72,19.63,19.65,36986.0,15.2681,15.3381,15.2681,15.2836,36986.0
2016-02-09 13:00:00,19.65,19.65,19.51,19.52,54522.0,15.2836,15.2836,15.1748,15.1825,54522.0
2016-02-09 13:30:00,19.52,19.64,19.51,19.61,56185.0,15.1825,15.2759,15.1748,15.2525,56185.0
2016-02-09 14:00:00,19.61,19.68,19.53,19.57,56365.0,15.2525,15.307,15.1903,15.2214,56365.0
2016-02-09 14:30:00,19.58,19.73,19.57,19.72,54016.0,15.2292,15.3459,15.2214,15.3381,54016.0
2016-02-09 15:00:00,19.71,19.83,19.69,19.74,75280.0,15.3303,15.4236,15.3148,15.3536,75280.0
2016-02-09 15:30:00,19.73,19.74,19.58,19.61,158027.0,15.3459,15.3536,15.2292,15.2525,158027.0
2016-02-10 09:30:00,19.69,19.84,19.62,19.78,20877.0,15.3148,15.4314,15.2603,15.3848,20877.0
2016-02-10 10:00:00,19.8,19.96,19.78,19.92,48555.0,15.4003,15.5248,15.3848,15.4936,48555.0
2016-02-10 10:30:00,19.89,20.0,19.85,19.88,26620.0,15.4703,15.5559,15.4392,15.4625,26620.0
2016-02-10 11:00:00,19.89,19.96,19.81,19.87,19550.0,15.4703,15.5248,15.4081,15.4548,19550.0
2016-02-10 11:30:00,19.88,19.92,19.88,19.9,34303.0,15.4625,15.4936,15.4625,15.4781,34303.0
2016-02-10 12:00:00,19.91,19.96,19.88,19.92,12344.0,15.4859,15.5248,15.4625,15.4936,12344.0
2016-02-10 12:30:00,19.93,20.04,19.93,20.03,10720.0,15.5014,15.587,15.5014,15.5792,10720.0
2016-02-10 13:00:00,20.02,20.04,19.97,20.0,11796.0,15.5714,15.587,15.5325,15.5559,11796.0
2016-02-10 13:30:00,20.0,20.0,19.95,19.97,5751.0,15.5559,15.5559,15.517,15.5325,5751.0
2016-02-10 14:00:00,19.98,20.03,19.96,19.97,10389.0,15.5403,15.5792,15.5248,15.5325,10389.0
2016-02-10 14:30:00,19.96,19.98,19.8,19.85,18800.0,15.5248,15.5403,15.4003,15.4392,18800.0
2016-02-10 15:00:00,19.86,19.92,19.76,19.77,19096.0,15.447,15.4936,15.3692,15.377,19096.0
2016-02-10 15:30:00,19.78,19.82,19.68,19.71,75064.0,15.3848,15.4159,15.307,15.3303,75064.0
2016-02-11 09:30:00,19.43,19.45,19.22,19.34,30726.0,15.1125,15.1281,14.9492,15.0425,30726.0
2016-02-11 10:00:00,19.34,19.38,19.22,19.3,106989.0,15.0425,15.0736,14.9492,15.0114,106989.0
2016-02-11 10:30:00,19.3,19.44,19.29,19.39,80457.0,15.0114,15.1203,15.0036,15.0814,80457.0
2016-02-11 11:00:00,19.4,19.4,19.18,19.24,115074.0,15.0892,15.0892,14.9181,14.9647,115074.0
2016-02-11 11:30:00,19.24,19.37,19.2,19.32,48466.0,14.9647,15.0659,14.9336,15.027,48466.0
2016-02-11 12:00:00,19.29,19.38,19.19,19.21,100636.0,15.0036,15.0736,14.9259,14.9414,100636.0
2016-02-11 12:30:00,19.21,19.34,19.17,19.32,58532.0,14.9414,15.0425,14.9103,15.027,58532.0
2016-02-11 13:00:00,19.31,19.37,19.24,19.27,127787.0,15.0192,15.0659,14.9647,14.9881,127787.0
2016-02-11 13:30:00,19.27,19.32,19.21,19.24,51439.0,14.9881,15.027,14.9414,14.9647,51439.0
2016-02-11 14:00:00,19.24,19.31,19.17,19.2,54842.0,14.9647,15.0192,14.9103,14.9336,54842.0
2016-02-11 14:30:00,19.19,19.38,19.15,19.28,84023.0,14.9259,15.0736,14.8947,14.9959,84023.0
2016-02-11 15:00:00,19.28,19.4,19.23,19.4,96735.0,14.9959,15.0892,14.957,15.0892,96735.0
2016-02-11 15:30:00,19.4,19.4,19.31,19.33,366238.0,15.0892,15.0892,15.0192,15.0347,366238.0
2016-02-12 09:30:00,19.48,19.63,19.42,19.59,62170.0,15.1514,15.2681,15.1047,15.237,62170.0
2016-02-12 10:00:00,19.59,19.73,19.5,19.69,49558.0,15.237,15.3459,15.167,15.3148,49558.0
2016-02-12 10:30:00,19.7,19.7,19.54,19.56,42427.0,15.3225,15.3225,15.1981,15.2136,42427.0
2016-02-12 11:00:00,19.56,19.6,19.54,19.57,62500.0,15.2136,15.2448,15.1981,15.2214,62500.0
2016-02-12 11:30:00,19.57,19.62,19.53,19.55,39370.0,15.2214,15.2603,15.1903,15.2059,39370.0
2016-02-12 12:00:00,19.54,19.55,19.43,19.46,28035.0,15.1981,15.2059,15.1125,15.1359,28035.0
2016-02-12 12:30:00,19.46,19.52,19.46,19.51,29949.0,15.1359,15.1825,15.1359,15.1748,29949.0
2016-02-12 13:00:00,19.51,19.6,19.51,19.55,34605.0,15.1748,15.2448,15.1748,15.2059,34605.0
2016-02-12 13:30:00,19.54,19.6,19.51,19.58,41008.0,15.1981,15.2448,15.1748,15.2292,41008.0
2016-02-12 14:00:00,19.58,19.72,19.58,19.69,43201.0,15.2292,15.3381,15.2292,15.3148,43201.0
2016-02-12 14:30:00,19.68,19.74,19.68,19.7,39099.0,15.307,15.3536,15.307,15.3225,39099.0
2016-02-12 15:00:00,19.7,19.74,19.66,19.69,55432.0,15.3225,15.3536,15.2914,15.3148,55432.0
2016-02-12 15:30:00,19.69,19.7,19.59,19.68,162645.0,15.3148,15.3225,15.237,15.307,162645.0
2016-02-16 09:30:00,19.86,19.9,19.64,19.65,40640.0,15.447,15.4781,15.2759,15.2836,40640.0
2016-02-16 10:00:00,19.65,19.75,19.64,19.65,53978.0,15.2836,15.3614,15.2759,15.2836,53978.0
2016-02-16 10:30:00,19.65,19.69,19.62,19.65,65452.0,15.2836,15.3148,15.2603,15.2836,65452.0
2016-02-16 11:00:00,19.66,19.69,19.59,19.63,50612.0,15.2914,15.3148,15.237,15.2681,50612.0
2016-02-16 11:30:00,19.63,19.83,19.63,19.83,33486.0,15.2681,15.4236,15.2681,15.4236,33486.0
2016-02-16 12:00:00,19.83,19.89,19.82,19.86,32044.0,15.4236,15.4703,15.4159,15.447,32044.0
2016-02-16 12:30:00,19.87,19.9,19.83,19.87,25233.0,15.4548,15.4781,15.4236,15.4548,25233.0
2016-02-16 13:00:00,19.87,19.94,19.85,19.85,30543.0,15.4548,15.5092,15.4392,15.4392,30543.0
2016-02-16 13:30:00,19.86,19.92,19.83,19.91,20258.0,15.447,15.4936,15.4236,15.4859,20258.0
2016-02-16 14:00:00,19.92,19.96,19.91,19.96,33518.0,15.4936,15.5248,15.4859,15.5248,33518.0
2016-02-16 14:30:00,19.96,19.98,19.94,19.96,32400.0,15.5248,15.5403,15.5092,15.5248,32400.0
2016-02-16 15:00:00,19.95,19.98,19.92,19.98,49944.0,15.517,15.5403,15.4936,15.5403,49944.0
2016-02-16 15:30:00,19.98,20.01,19.92,19.96,226517.0,15.5403,15.5636,15.4936,15.5248,226517.0
2016-02-17 09:30:00,20.04,20.14,19.9,19.97,58659.0,15.587,15.6648,15.4781,15.5325,58659.0
2016-02-17 10:00:00,19.98,20.19,19.98,20.16,44638.0,15.5403,15.7036,15.5403,15.6803,44638.0
2016-02-17 10:30:00,20.17,20.27,20.1,20.24,36618.0,15.6881,15.7659,15.6336,15.7425,36618.0
2016-02-17 11:00:00,20.23,20.24,20.15,20.21,41808.0,15.7348,15.7425,15.6725,15.7192,41808.0
2016-02-17 11:30:00,20.22,20.25,20.11,20.15,39504.0,15.727,15.7503,15.6414,15.6725,39504.0
2016-02-17 12:00:00,20.16,20.16,20.06,20.07,41622.0,15.6803,15.6803,15.6025,15.6103,41622.0
2016-02-17 12:30:00,20.08,20.17,20.08,20.13,42902.0,15.6181,15.6881,15.6181,15.657,42902.0
2016-02-17 13:00:00,20.13,20.18,20.13,20.16,30684.0,15.657,15.6959,15.657,15.6803,30684.0
2016-02-17 13:30:00,20.15,20.19,20.12,20.19,37425.0,15.6725,15.7036,15.6492,15.7036,37425.0
2016-02-17 14:00:00,20.19,20.28,20.18,20.24,37789.0,15.7036,15.7737,15.6959,15.7425,37789.0
2016-02-17 14:30:00,20.24,20.27,20.16,20.17,22487.0,15.7425,15.7659,15.6803,15.6881,22487.0
2016-02-17 15:00:00,20.17,20.22,20.16,20.18,36260.0,15.6881,15.727,15.6803,15.6959,36260.0
2016-02-17 15:30:00,20.18,20.19,20.07,20.18,271830.0,15.6959,15.7036,15.6103,15.6959,271830.0
2016-02-18 09:30:00,20.17,20.17,19.93,20.0,47067.0,15.6881,15.6881,15.5014,15.5559,47067.0
2016-02-18 10:00:00,20.01,20.13,20.0,20.09,38408.0,15.5636,15.657,15.5559,15.6259,38408.0
2016-02-18 10:30:00,20.1,20.18,20.07,20.15,27758.0,15.6336,15.6959,15.6103,15.6725,27758.0
2016-02-18 11:00:00,20.13,20.24,20.09,20.24,42908.0,15.657,15.7425,15.6259,15.7425,42908.0
2016-02-18 11:30:00,20.25,20.33,20.24,20.32,21476.0,15.7503,15.8125,15.7425,15.8048,21476.0
2016-02-18 12:00:00,20.32,20.38,20.3,20.35,40128.0,15.8048,15.8514,15.7892,15.8281,40128.0
2016-02-18 12:30:00,20.34,20.38,20.33,20.34,30853.0,15.8203,15.8514,15.8125,15.8203,30853.0
2016-02-18 13:00:00,20.35,20.38,20.27,20.31,32892.0,15.8281,15.8514,15.7659,15.797,32892.0
2016-02-18 13:30:00,20.31,20.37,20.31,20.35,28579.0,15.797,15.8437,15.797,15.8281,28579.0
2016-02-18 14:00:00,20.35,20.38,20.34,20.37,37135.0,15.8281,15.8514,15.8203,15.8437,37135.0
2016-02-18 14:30:00,20.37,20.45,20.37,20.44,34835.0,15.8437,15.9059,15.8437,15.8981,34835.0
2016-02-18 15:00:00,20.45,20.46,20.26,20.31,73066.0,15.9059,15.9137,15.7581,15.797,73066.0
2016-02-18 15:30:00,20.3,20.35,20.25,20.26,164030.0,15.7892,15.8281,15.7503,15.7581,164030.0
2016-02-19 09:30:00,20.68,21.17,20.45,20.52,181473.0,16.0848,16.4659,15.9059,15.9603,181473.0
2016-02-19 10:00:00,20.52,20.96,20.49,20.89,183364.0,15.9603,16.3026,15.937,16.2481,183364.0
2016-02-19 10:30:00,20.88,20.9,20.71,20.76,46583.0,16.2403,16.2559,16.1081,16.147,46583.0
2016-02-19 11:00:00,20.75,20.81,20.65,20.77,87395.0,16.1392,16.1859,16.0614,16.1548,87395.0
2016-02-19 11:30:00,20.76,20.78,20.73,20.77,30450.0,16.147,16.1625,16.1237,16.1548,30450.0
2016-02-19 12:00:00,20.77,20.83,20.77,20.82,31956.0,16.1548,16.2014,16.1548,16.1937,31956.0
2016-02-19 12:30:00,20.82,20.94,20.82,20.93,29487.0,16.1937,16.287,16.1937,16.2792,29487.0
2016-02-19 13:00:00,20.93,20.95,20.85,20.86,32436.0,16.2792,16.2948,16.217,16.2248,32436.0
2016-02-19 13:30:00,20.86,20.86,20.73,20.75,49567.0,16.2248,16.2248,16.1237,16.1392,49567.0
2016-02-19 14:00:00,20.75,20.76,20.66,20.69,42588.0,16.1392,16.147,16.0692,16.0925,42588.0
2016-02-19 14:30:00,20.69,20.71,20.68,20.69,45383.0,16.0925,16.1081,16.0848,16.0925,45383.0
2016-02-19 15:00:00,20.69,20.77,20.68,20.69,88906.0,16.0925,16.1548,16.0848,16.0925,88906.0
2016-02-19 15:30:00,20.69,20.71,20.58,20.6,301365.0,16.0925,16.1081,16.007,16.0225,301365.0
2016-02-22 09:30:00,20.75,20.97,20.75,20.96,91400.0,16.1392,16.3103,16.1392,16.3026,91400.0
2016-02-22 10:00:00,20.96,20.99,20.9,20.96,25211.0,16.3026,16.3259,16.2559,16.3026,25211.0
2016-02-22 10:30:00,20.96,20.99,20.89,20.91,81654.0,16.3026,16.3259,16.2481,16.2637,81654.0
2016-02-22 11:00:00,20.91,20.96,20.9,20.95,49789.0,16.2637,16.3026,16.2559,16.2948,49789.0
2016-02-22 11:30:00,20.95,20.98,20.92,20.92,27766.0,16.2948,16.3181,16.2714,16.2714,27766.0
2016-02-22 12:00:00,20.93,20.94,20.91,20.92,22503.0,16.2792,16.287,16.2637,16.2714,22503.0
2016-02-22 12:30:00,20.93,20.94,20.89,20.9,40287.0,16.2792,16.287,16.2481,16.2559,40287.0
2016-02-22 13:00:00,20.89,20.95,20.89,20.93,34607.0,16.2481,16.2948,16.2481,16.2792,34607.0
2016-02-22 13:30:00,20.93,20.94,20.89,20.89,37347.0,16.2792,16.287,16.2481,16.2481,37347.0
2016-02-22 14:00:00,20.89,20.91,20.85,20.85,111487.0,16.2481,16.2637,16.217,16.217,111487.0
2016-02-22 14:30:00,20.85,20.9,20.84,20.9,39265.0,16.217,16.2559,16.2092,16.2559,39265.0
2016-02-22 15:00:00,20.9,20.92,20.86,20.89,101942.0,16.2559,16.2714,16.2248,16.2481,101942.0
2016-02-22 15:30:00,20.9,20.9,20.82,20.82,236943.0,16.2559,16.2559,16.1937,16.1937,236943.0
2016-02-23 09:30:00,20.81,21.14,20.67,21.09,63872.0,16.1859,16.4426,16.077,16.4037,63872.0
2016-02-23 10:00:00,21.08,21.12,20.98,21.03,43334.0,16.3959,16.427,16.3181,16.357,43334.0
2016-02-23 10:30:00,21.03,21.07,21.01,21.03,24400.0,16.357,16.3881,16.3414,16.357,24400.0
2016-02-23 11:00:00,21.03,21.13,21.02,21.13,58576.0,16.357,16.4348,16.3492,16.4348,58576.0
2016-02-23 11:30:00,21.12,21.13,21.09,21.12,54462.0,16.427,16.4348,16.4037,16.427,54462.0
2016-02-23 12:00:00,21.11,21.12,21.06,21.1,36605.0,16.4192,16.427,16.3803,16.4114,36605.0
2016-02-23 12:30:00,21.1,21.13,21.09,21.1,21705.0,16.4114,16.4348,16.4037,16.4114,21705.0
2016-02-23 13:00:00,21.1,21.15,21.1,21.15,25933.0,16.4114,16.4503,16.4114,16.4503,25933.0
2016-02-23 13:30:00,21.14,21.18,21.11,21.18,58466.0,16.4426,16.4737,16.4192,16.4737,58466.0
2016-02-23 14:00:00,21.18,21.18,21.14,21.15,30542.0,16.4737,16.4737,16.4426,16.4503,30542.0
2016-02-23 14:30:00,21.15,21.18,21.12,21.16,48309.0,16.4503,16.4737,16.427,16.4581,48309.0
2016-02-23 15:00:00,21.15,21.23,21.14,21.16,79063.0,16.4503,16.5126,16.4426,16.4581,79063.0
2016-02-23 15:30:00,21.17,21.26,21.17,21.24,181652.0,16.4659,16.5359,16.4659,16.5203,181652.0
2016-02-24 09:30:00,21.06,21.17,20.97,21.01,77291.0,16.3803,16.4659,16.3103,16.3414,77291.0
2016-02-24 10:00:00,20.98,21.07,20.96,21.02,39814.0,16.3181,16.3881,16.3026,16.3492,39814.0
2016-02-24 10:30:00,21.03,21.08,20.96,21.07,37867.0,16.357,16.3959,16.3026,16.3881,37867.0
2016-02-24 11:00:00,21.07,21.07,21.0,21.02,63075.0,16.3881,16.3881,16.3337,16.3492,63075.0
2016-02-24 11:30:00,21.02,21.09,21.01,21.07,30279.0,16.3492,16.4037,16.3414,16.3881,30279.0
2016-02-24 12:00:00,21.07,21.09,21.03,21.08,25940.0,16.3881,16.4037,16.357,16.3959,25940.0
2016-02-24 12:30:00,21.09,21.1,21.02,21.05,12058.0,16.4037,16.4114,16.3492,16.3726,12058.0
2016-02-24 13:00:00,21.05,21.06,20.98,21.05,71913.0,16.3726,16.3803,16.3181,16.3726,71913.0
2016-02-24 13:30:00,21.06,21.17,21.03,21.15,24108.0,16.3803,16.4659,16.357,16.4503,24108.0
2016-02-24 14:00:00,21.16,21.23,21.14,21.19,38590.0,16.4581,16.5126,16.4426,16.4814,38590.0
2016-02-24 14:30:00,21.18,21.22,21.17,21.2,65712.0,16.4737,16.5048,16.4659,16.4892,65712.0
2016-02-24 15:00:00,21.2,21.3,21.2,21.29,41982.0,16.4892,16.567,16.4892,16.5592,41982.0
2016-02-24 15:30:00,21.29,21.29,21.2,21.21,138082.0,16.5592,16.5592,16.4892,16.497,138082.0
2016-02-25 09:30:00,21.25,21.54,21.24,21.54,32452.0,16.5281,16.7537,16.5203,16.7537,32452.0
2016-02-25 10:00:00,21.56,21.56,21.49,21.55,37355.0,16.7692,16.7692,16.7148,16.7614,37355.0
2016-02-25 10:30:00,21.55,21.56,21.51,21.55,52748.0,16.7614,16.7692,16.7303,16.7614,52748.0
2016-02-25 11:00:00,21.55,21.62,21.54,21.62,54794.0,16.7614,16.8159,16.7537,16.8159,54794.0
2016-02-25 11:30:00,21.62,21.7,21.6,21.69,19048.0,16.8159,16.8781,16.8003,16.8703,19048.0
2016-02-25 12:00:00,21.69,21.7,21.66,21.66,15232.0,16.8703,16.8781,16.847,16.847,15232.0
2016-02-25 12:30:00,21.66,21.72,21.66,21.72,19090.0,16.847,16.8937,16.847,16.8937,19090.0
2016-02-25 13:00:00,21.73,21.75,21.69,21.7,34122.0,16.9015,16.917,16.8703,16.8781,34122.0
2016-02-25 13:30:00,21.7,21.75,21.68,21.74,27919.0,16.8781,16.917,16.8626,16.9092,27919.0
2016-02-25 14:00:00,21.74,21.78,21.72,21.74,25506.0,16.9092,16.9403,16.8937,16.9092,25506.0
2016-02-25 14:30:00,21.73,21.75,21.7,21.72,21528.0,16.9015,16.917,16.8781,16.8937,21528.0
2016-02-25 15:00:00,21.73,21.79,21.73,21.77,40469.0,16.9015,16.9481,16.9015,16.9326,40469.0
2016-02-25 15:30:00,21.77,21.8,21.72,21.73,142160.0,16.9326,16.9559,16.8937,16.9015,142160.0
2016-02-26 09:30:00,21.76,21.85,21.49,21.82,38590.0,16.9248,16.9948,16.7148,16.9715,38590.0
2016-02-26 10:00:00,21.78,21.84,21.75,21.77,76404.0,16.9403,16.987,16.917,16.9326,76404.0
2016-02-26 10:30:00,21.77,21.86,21.76,21.8,39431.0,16.9326,17.0026,16.9248,16.9559,39431.0
2016-02-26 11:00:00,21.8,21.9,21.73,21.73,73978.0,16.9559,17.0337,16.9015,16.9015,73978.0
2016-02-26 11:30:00,21.74,21.75,21.7,21.73,45248.0,16.9092,16.917,16.8781,16.9015,45248.0
2016-02-26 12:00:00,21.72,21.74,21.7,21.7,30764.0,16.8937,16.9092,16.8781,16.8781,30764.0
2016-02-26 12:30:00,21.7,21.79,21.7,21.78,36450.0,16.8781,16.9481,16.8781,16.9403,36450.0
2016-02-26 13:00:00,21.77,21.8,21.74,21.74,13961.0,16.9326,16.9559,16.9092,16.9092,13961.0
2016-02-26 13:30:00,21.73,21.75,21.64,21.66,50797.0,16.9015,16.917,16.8315,16.847,50797.0
2016-02-26 14:00:00,21.67,21.71,21.66,21.69,32027.0,16.8548,16.8859,16.847,16.8703,32027.0
2016-02-26 14:30:00,21.68,21.69,21.62,21.62,44029.0,16.8626,16.8703,16.8159,16.8159,44029.0
2016-02-26 15:00:00,21.62,21.68,21.61,21.63,27487.0,16.8159,16.8626,16.8081,16.8237,27487.0
2016-02-26 15:30:00,21.62,21.67,21.59,21.59,113820.0,16.8159,16.8548,16.7926,16.7926,113820.0
2016-02-29 09:30:00,21.59,21.71,21.48,21.61,34458.0,16.7926,16.8859,16.707,16.8081,34458.0
2016-02-29 10:00:00,21.6,21.67,21.57,21.66,88281.0,16.8003,16.8548,16.777,16.847,88281.0
2016-02-29 10:30:00,21.66,21.75,21.62,21.73,35588.0,16.847,16.917,16.8159,16.9015,35588.0
2016-02-29 11:00:00,21.73,21.81,21.73,21.8,34683.0,16.9015,16.9637,16.9015,16.9559,34683.0
2016-02-29 11:30:00,21.8,21.86,21.79,21.82,33792.0,16.9559,17.0026,16.9481,16.9715,33792.0
2016-02-29 12:00:00,21.83,21.84,21.78,21.83,30807.0,16.9792,16.987,16.9403,16.9792,30807.0
2016-02-29 12:30:00,21.83,21.84,21.79,21.82,30884.0,16.9792,16.987,16.9481,16.9715,30884.0
2016-02-29 13:00:00,21.82,21.82,21.77,21.77,33670.0,16.9715,16.9715,16.9326,16.9326,33670.0
2016-02-29 13:30:00,21.77,21.77,21.73,21.75,40481.0,16.9326,16.9326,16.9015,16.917,40481.0
2016-02-29 14:00:00,21.75,21.76,21.68,21.72,102023.0,16.917,16.9248,16.8626,16.8937,102023.0
2016-02-29 14:30:00,21.71,21.71,21.6,21.61,110703.0,16.8859,16.8859,16.8003,16.8081,110703.0
2016-02-29 15:00:00,21.6,21.61,21.5,21.58,64863.0,16.8003,16.8081,16.7226,16.7848,64863.0
2016-02-29 15:30:00,21.57,21.63,21.51,21.52,209246.0,16.777,16.8237,16.7303,16.7381,209246.0
2016-03-01 09:30:00,21.65,21.81,21.59,21.78,42620.0,16.8392,16.9637,16.7926,16.9403,42620.0
2016-03-01 10:00:00,21.76,21.95,21.73,21.91,26837.0,16.9248,17.0726,16.9015,17.0415,26837.0
2016-03-01 10:30:00,21.93,21.95,21.9,21.91,20020.0,17.057,17.0726,17.0337,17.0415,20020.0
2016-03-01 11:00:00,21.91,22.03,21.9,22.03,23459.0,17.0415,17.1348,17.0337,17.1348,23459.0
2016-03-01 11:30:00,22.02,22.04,21.96,21.97,30384.0,17.127,17.1426,17.0803,17.0881,30384.0
2016-03-01 12:00:00,21.97,22.02,21.96,21.97,16228.0,17.0881,17.127,17.0803,17.0881,16228.0
2016-03-01 12:30:00,21.97,21.98,21.91,21.93,13486.0,17.0881,17.0959,17.0415,17.057,13486.0
2016-03-01 13:00:00,21.93,21.93,21.88,21.91,19017.0,17.057,17.057,17.0181,17.0415,19017.0
2016-03-01 13:30:00,21.92,21.93,21.86,21.87,21999.0,17.0492,17.057,17.0026,17.0103,21999.0
2016-03-01 14:00:00,21.88,21.88,21.82,21.84,28346.0,17.0181,17.0181,16.9715,16.987,28346.0
2016-03-01 14:30:00,21.85,21.9,21.81,21.87,50131.0,16.9948,17.0337,16.9637,17.0103,50131.0
2016-03-01 15:00:00,21.87,21.92,21.86,21.87,56903.0,17.0103,17.0492,17.0026,17.0103,56903.0
2016-03-01 15:30:00,21.87,21.92,21.8,21.87,265640.0,17.0103,17.0492,16.9559,17.0103,265640.0
2016-03-02 09:30:00,21.82,21.86,21.51,21.79,76429.0,16.9715,17.0026,16.7303,16.9481,76429.0
2016-03-02 10:00:00,21.79,21.9,21.77,21.88,29395.0,16.9481,17.0337,16.9326,17.0181,29395.0
2016-03-02 10:30:00,21.88,21.91,21.84,21.89,25273.0,17.0181,17.0415,16.987,17.0259,25273.0
2016-03-02 11:00:00,21.89,21.96,21.89,21.91,41669.0,17.0259,17.0803,17.0259,17.0415,41669.0
2016-03-02 11:30:00,21.92,21.93,21.86,21.87,17839.0,17.0492,17.057,17.0026,17.0103,17839.0
2016-03-02 12:00:00,21.87,21.88,21.85,21.86,8950.0,17.0103,17.0181,16.9948,17.0026,8950.0
2016-03-02 12:30:00,21.86,21.86,21.81,21.85,19930.0,17.0026,17.0026,16.9637,16.9948,19930.0
2016-03-02 13:00:00,21.85,21.89,21.82,21.89,27774.0,16.9948,17.0259,16.9715,17.0259,27774.0
2016-03-02 13:30:00,21.88,21.95,21.88,21.91,52789.0,17.0181,17.0726,17.0181,17.0415,52789.0
2016-03-02 14:00:00,21.9,21.92,21.87,21.91,31967.0,17.0337,17.0492,17.0103,17.0415,31967.0
2016-03-02 14:30:00,21.91,21.94,21.89,21.92,79402.0,17.0415,17.0648,17.0259,17.0492,79402.0
2016-03-02 15:00:00,21.92,21.92,21.88,21.92,52499.0,17.0492,17.0492,17.0181,17.0492,52499.0
2016-03-02 15:30:00,21.92,21.95,21.89,21.94,290257.0,17.0492,17.0726,17.0259,17.0648,290257.0
2016-03-03 09:30:00,21.92,21.99,21.86,21.91,29915.0,17.0492,17.1037,17.0026,17.0415,29915.0
2016-03-03 10:00:00,21.92,21.99,21.91,21.96,127712.0,17.0492,17.1037,17.0415,17.0803,127712.0
2016-03-03 10:30:00,21.96,22.05,21.94,22.05,45086.0,17.0803,17.1503,17.0648,17.1503,45086.0
2016-03-03 11:00:00,22.05,22.06,21.92,21.92,61170.0,17.1503,17.1581,17.0492,17.0492,61170.0
2016-03-03 11:30:00,21.93,21.96,21.87,21.91,84186.0,17.057,17.0803,17.0103,17.0415,84186.0
2016-03-03 12:00:00,21.9,21.98,21.9,21.97,44929.0,17.0337,17.0959,17.0337,17.0881,44929.0
2016-03-03 12:30:00,21.96,21.98,21.94,21.96,22054.0,17.0803,17.0959,17.0648,17.0803,22054.0
2016-03-03 13:00:00,21.95,21.96,21.92,21.96,22364.0,17.0726,17.0803,17.0492,17.0803,22364.0
2016-03-03 13:30:00,21.96,22.01,21.95,22.0,35826.0,17.0803,17.1192,17.0726,17.1115,35826.0
2016-03-03 14:00:00,22.0,22.0,21.9,21.95,88516.0,17.1115,17.1115,17.0337,17.0726,88516.0
2016-03-03 14:30:00,21.95,22.01,21.94,22.0,29815.0,17.0726,17.1192,17.0648,17.1115,29815.0
2016-03-03 15:00:00,22.0,22.03,21.98,22.03,95564.0,17.1115,17.1348,17.0959,17.1348,95564.0
2016-03-03 15:30:00,22.03,22.04,21.99,22.03,251856.0,17.1348,17.1426,17.1037,17.1348,251856.0
2016-03-04 09:30:00,22.02,22.03,21.87,21.9,57406.0,17.127,17.1348,17.0103,17.0337,57406.0
2016-03-04 10:00:00,21.91,21.98,21.89,21.96,29300.0,17.0415,17.0959,17.0259,17.0803,29300.0
2016-03-04 10:30:00,21.96,21.98,21.9,21.93,79816.0,17.0803,17.0959,17.0337,17.057,79816.0
2016-03-04 11:00:00,21.93,22.0,21.9,21.97,106125.0,17.057,17.1115,17.0337,17.0881,106125.0
2016-03-04 11:30:00,21.96,21.98,21.92,21.98,92385.0,17.0803,17.0959,17.0492,17.0959,92385.0
2016-03-04 12:00:00,21.99,22.0,21.93,21.95,40554.0,17.1037,17.1115,17.057,17.0726,40554.0
2016-03-04 12:30:00,21.96,22.04,21.95,22.02,62537.0,17.0803,17.1426,17.0726,17.127,62537.0
2016-03-04 13:00:00,22.02,22.08,22.01,22.08,23370.0,17.127,17.1737,17.1192,17.1737,23370.0
2016-03-04 13:30:00,22.08,22.13,22.07,22.11,19309.0,17.1737,17.2126,17.1659,17.197,19309.0
2016-03-04 14:00:00,22.12,22.18,22.1,22.14,29083.0,17.2048,17.2515,17.1892,17.2203,29083.0
2016-03-04 14:30:00,22.13,22.13,22.07,22.09,35623.0,17.2126,17.2126,17.1659,17.1815,35623.0
2016-03-04 15:00:00,22.09,22.09,22.05,22.09,21387.0,17.1815,17.1815,17.1503,17.1815,21387.0
2016-03-04 15:30:00,22.09,22.14,22.08,22.14,152550.0,17.1815,17.2203,17.1737,17.2203,152550.0
2016-03-07 09:30:00,22.02,22.15,21.91,22.14,38684.0,17.127,17.2281,17.0415,17.2203,38684.0
2016-03-07 10:00:00,22.14,22.21,22.12,22.2,41890.0,17.2203,17.2748,17.2048,17.267,41890.0
2016-03-07 10:30:00,22.2,22.21,22.14,22.15,42335.0,17.267,17.2748,17.2203,17.2281,42335.0
2016-03-07 11:00:00,22.16,22.16,22.13,22.14,28499.0,17.2359,17.2359,17.2126,17.2203,28499.0
2016-03-07 11:30:00,22.14,22.16,22.13,22.15,44500.0,17.2203,17.2359,17.2126,17.2281,44500.0
2016-03-07 12:00:00,22.16,22.16,22.04,22.04,18260.0,17.2359,17.2359,17.1426,17.1426,18260.0
2016-03-07 12:30:00,22.04,22.11,22.04,22.1,9800.0,17.1426,17.197,17.1426,17.1892,9800.0
2016-03-07 13:00:00,22.1,22.1,22.08,22.1,17869.0,17.1892,17.1892,17.1737,17.1892,17869.0
2016-03-07 13:30:00,22.09,22.09,22.02,22.05,54021.0,17.1815,17.1815,17.127,17.1503,54021.0
2016-03-07 14:00:00,22.05,22.05,21.98,22.02,37881.0,17.1503,17.1503,17.0959,17.127,37881.0
2016-03-07 14:30:00,22.02,22.02,21.95,21.99,57970.0,17.127,17.127,17.0726,17.1037,57970.0
2016-03-07 15:00:00,21.98,22.05,21.96,22.05,86156.0,17.0959,17.1503,17.0803,17.1503,86156.0
2016-03-07 15:30:00,22.05,22.13,22.04,22.13,105018.0,17.1503,17.2126,17.1426,17.2126,105018.0
2016-03-08 09:30:00,22.13,22.13,22.0,22.03,67765.0,17.2126,17.2126,17.1115,17.1348,67765.0
2016-03-08 10:00:00,22.03,22.03,21.94,22.01,100786.0,17.1348,17.1348,17.0648,17.1192,100786.0
2016-03-08 10:30:00,22.0,22.02,21.89,21.92,113139.0,17.1115,17.127,17.0259,17.0492,113139.0
2016-03-08 11:00:00,21.93,21.98,21.89,21.91,38268.0,17.057,17.0959,17.0259,17.0415,38268.0
2016-03-08 11:30:00,21.9,22.01,21.9,21.96,38501.0,17.0337,17.1192,17.0337,17.0803,38501.0
2016-03-08 12:00:00,21.95,22.0,21.94,21.98,23363.0,17.0726,17.1115,17.0648,17.0959,23363.0
2016-03-08 12:30:00,21.97,21.97,21.92,21.93,13281.0,17.0881,17.0881,17.0492,17.057,13281.0
2016-03-08 13:00:00,21.93,21.93,21.87,21.92,23601.0,17.057,17.057,17.0103,17.0492,23601.0
2016-03-08 13:30:00,21.91,21.97,21.9,21.96,37011.0,17.0415,17.0881,17.0337,17.0803,37011.0
2016-03-08 14:00:00,21.95,22.01,21.95,21.98,26184.0,17.0726,17.1192,17.0726,17.0959,26184.0
2016-03-08 14:30:00,21.96,21.98,21.88,21.93,22659.0,17.0803,17.0959,17.0181,17.057,22659.0
2016-03-08 15:00:00,21.92,21.94,21.83,21.84,76450.0,17.0492,17.0648,16.9792,16.987,76450.0
2016-03-08 15:30:00,21.84,21.85,21.73,21.76,289958.0,16.987,16.9948,16.9015,16.9248,289958.0
2016-03-09 09:30:00,21.79,21.95,21.79,21.94,40400.0,16.9481,17.0726,16.9481,17.0648,40400.0
2016-03-09 10:00:00,21.96,22.03,21.89,22.01,17942.0,17.0803,17.1348,17.0259,17.1192,17942.0
2016-03-09 10:30:00,22.01,22.01,21.9,21.9,73223.0,17.1192,17.1192,17.0337,17.0337,73223.0
2016-03-09 11:00:00,21.91,21.92,21.86,21.88,35049.0,17.0415,17.0492,17.0026,17.0181,35049.0
2016-03-09 11:30:00,21.88,21.88,21.79,21.81,30130.0,17.0181,17.0181,16.9481,16.9637,30130.0
2016-03-09 12:00:00,21.82,21.84,21.79,21.79,16249.0,16.9715,16.987,16.9481,16.9481,16249.0
2016-03-09 12:30:00,21.8,21.81,21.74,21.77,19007.0,16.9559,16.9637,16.9092,16.9326,19007.0
2016-03-09 13:00:00,21.77,21.77,21.73,21.74,33408.0,16.9326,16.9326,16.9015,16.9092,33408.0
2016-03-09 13:30:00,21.74,21.76,21.73,21.75,33348.0,16.9092,16.9248,16.9015,16.917,33348.0
2016-03-09 14:00:00,21.75,21.77,21.7,21.72,107283.0,16.917,16.9326,16.8781,16.8937,107283.0
2016-03-09 14:30:00,21.73,21.73,21.7,21.7,51360.0,16.9015,16.9015,16.8781,16.8781,51360.0
2016-03-09 15:00:00,21.7,21.71,21.62,21.63,51436.0,16.8781,16.8859,16.8159,16.8237,51436.0
2016-03-09 15:30:00,21.63,21.76,21.62,21.75,358159.0,16.8237,16.9248,16.8159,16.917,358159.0
2016-03-10 09:30:00,21.88,21.93,21.71,21.88,174193.0,17.0181,17.057,16.8859,17.0181,174193.0
2016-03-10 10:00:00,21.88,21.9,21.78,21.81,105798.0,17.0181,17.0337,16.9403,16.9637,105798.0
2016-03-10 10:30:00,21.81,21.82,21.69,21.7,97246.0,16.9637,16.9715,16.8703,16.8781,97246.0
2016-03-10 11:00:00,21.7,21.71,21.65,21.71,55122.0,16.8781,16.8859,16.8392,16.8859,55122.0
2016-03-10 11:30:00,21.7,21.71,21.66,21.67,61040.0,16.8781,16.8859,16.847,16.8548,61040.0
2016-03-10 12:00:00,21.66,21.7,21.54,21.57,43302.0,16.847,16.8781,16.7537,16.777,43302.0
2016-03-10 12:30:00,21.58,21.59,21.48,21.53,31001.0,16.7848,16.7926,16.707,16.7459,31001.0
2016-03-10 13:00:00,21.53,21.56,21.47,21.56,29947.0,16.7459,16.7692,16.6992,16.7692,29947.0
2016-03-10 13:30:00,21.55,21.65,21.55,21.64,40244.0,16.7614,16.8392,16.7614,16.8315,40244.0
2016-03-10 14:00:00,21.64,21.67,21.56,21.62,143518.0,16.8315,16.8548,16.7692,16.8159,143518.0
2016-03-10 14:30:00,21.62,21.71,21.59,21.7,40360.0,16.8159,16.8859,16.7926,16.8781,40360.0
2016-03-10 15:00:00,21.7,21.74,21.64,21.73,67506.0,16.8781,16.9092,16.8315,16.9015,67506.0
2016-03-10 15:30:00,21.72,21.74,21.59,21.63,287491.0,16.8937,16.9092,16.7926,16.8237,287491.0
2016-03-11 09:30:00,21.91,21.91,21.79,21.88,56593.0,17.0415,17.0415,16.9481,17.0181,56593.0
2016-03-11 10:00:00,21.88,21.92,21.88,21.91,25959.0,17.0181,17.0492,17.0181,17.0415,25959.0
2016-03-11 10:30:00,21.91,21.95,21.9,21.94,33088.0,17.0415,17.0726,17.0337,17.0648,33088.0
2016-03-11 11:00:00,21.94,21.95,21.9,21.92,54589.0,17.0648,17.0726,17.0337,17.0492,54589.0
2016-03-11 11:30:00,21.92,21.92,21.88,21.89,16494.0,17.0492,17.0492,17.0181,17.0259,16494.0
2016-03-11 12:00:00,21.88,21.91,21.88,21.9,11573.0,17.0181,17.0415,17.0181,17.0337,11573.0
2016-03-11 12:30:00,21.9,21.91,21.89,21.91,19741.0,17.0337,17.0415,17.0259,17.0415,19741.0
2016-03-11 13:00:00,21.91,21.94,21.89,21.9,21835.0,17.0415,17.0648,17.0259,17.0337,21835.0
2016-03-11 13:30:00,21.89,21.94,21.88,21.94,38769.0,17.0259,17.0648,17.0181,17.0648,38769.0
2016-03-11 14:00:00,21.94,21.95,21.9,21.92,63323.0,17.0648,17.0726,17.0337,17.0492,63323.0
2016-03-11 14:30:00,21.92,21.92,21.88,21.89,35926.0,17.0492,17.0492,17.0181,17.0259,35926.0
2016-03-11 15:00:00,21.89,21.96,21.83,21.96,121035.0,17.0259,17.0803,16.9792,17.0803,121035.0
2016-03-11 15:30:00,21.95,22.01,21.93,21.95,222073.0,17.0726,17.1192,17.057,17.0726,222073.0
2016-03-14 09:30:00,21.87,22.0,21.76,21.78,45040.0,17.0103,17.1115,16.9248,16.9403,45040.0
2016-03-14 10:00:00,21.77,21.8,21.73,21.75,33235.0,16.9326,16.9559,16.9015,16.917,33235.0
2016-03-14 10:30:00,21.75,21.81,21.74,21.8,19919.0,16.917,16.9637,16.9092,16.9559,19919.0
2016-03-14 11:00:00,21.79,21.8,21.75,21.77,31612.0,16.9481,16.9559,16.917,16.9326,31612.0
2016-03-14 11:30:00,21.77,21.82,21.76,21.8,28565.0,16.9326,16.9715,16.9248,16.9559,28565.0
2016-03-14 12:00:00,21.81,21.87,21.8,21.87,54626.0,16.9637,17.0103,16.9559,17.0103,54626.0
2016-03-14 12:30:00,21.87,21.88,21.85,21.86,12088.0,17.0103,17.0181,16.9948,17.0026,12088.0
2016-03-14 13:00:00,21.86,21.87,21.82,21.87,13456.0,17.0026,17.0103,16.9715,17.0103,13456.0
2016-03-14 13:30:00,21.86,21.92,21.86,21.88,53783.0,17.0026,17.0492,17.0026,17.0181,53783.0
2016-03-14 14:00:00,21.88,21.93,21.87,21.93,50527.0,17.0181,17.057,17.0103,17.057,50527.0
2016-03-14 14:30:00,21.94,22.02,21.94,22.02,39459.0,17.0648,17.127,17.0648,17.127,39459.0
2016-03-14 15:00:00,22.02,22.02,21.97,21.99,37681.0,17.127,17.127,17.0881,17.1037,37681.0
2016-03-14 15:30:00,21.99,22.02,21.97,21.99,95597.0,17.1037,17.127,17.0881,17.1037,95597.0
2016-03-15 09:30:00,21.81,21.93,21.81,21.87,72880.0,16.9637,17.057,16.9637,17.0103,72880.0
2016-03-15 10:00:00,21.88,21.89,21.84,21.88,62072.0,17.0181,17.0259,16.987,17.0181,62072.0
2016-03-15 10:30:00,21.88,21.94,21.87,21.92,35904.0,17.0181,17.0648,17.0103,17.0492,35904.0
2016-03-15 11:00:00,21.92,21.95,21.89,21.91,54637.0,17.0492,17.0726,17.0259,17.0415,54637.0
2016-03-15 11:30:00,21.92,21.92,21.85,21.85,24810.0,17.0492,17.0492,16.9948,16.9948,24810.0
2016-03-15 12:00:00,21.86,21.91,21.86,21.9,27340.0,17.0026,17.0415,17.0026,17.0337,27340.0
2016-03-15 12:30:00,21.9,21.96,21.89,21.92,28561.0,17.0337,17.0803,17.0259,17.0492,28561.0
2016-03-15 13:00:00,21.93,21.96,21.92,21.95,58950.0,17.057,17.0803,17.0492,17.0726,58950.0
2016-03-15 13:30:00,21.95,21.95,21.93,21.95,41356.0,17.0726,17.0726,17.057,17.0726,41356.0
2016-03-15 14:00:00,21.95,22.0,21.9,21.96,37303.0,17.0726,17.1115,17.0337,17.0803,37303.0
2016-03-15 14:30:00,21.95,21.96,21.88,21.9,13698.0,17.0726,17.0803,17.0181,17.0337,13698.0
2016-03-15 15:00:00,21.9,21.93,21.87,21.93,28321.0,17.0337,17.057,17.0103,17.057,28321.0
2016-03-15 15:30:00,21.93,21.94,21.9,21.92,91751.0,17.057,17.0648,17.0337,17.0492,91751.0
2016-03-16 09:30:00,21.81,22.05,21.8,22.05,65961.0,16.9637,17.1503,16.9559,17.1503,65961.0
2016-03-16 10:00:00,22.05,22.11,22.02,22.04,38202.0,17.1503,17.197,17.127,17.1426,38202.0
2016-03-16 10:30:00,22.04,22.17,22.03,22.1,50260.0,17.1426,17.2437,17.1348,17.1892,50260.0
2016-03-16 11:00:00,22.11,22.13,22.02,22.02,35243.0,17.197,17.2126,17.127,17.127,35243.0
2016-03-16 11:30:00,22.02,22.02,21.94,21.95,34502.0,17.127,17.127,17.0648,17.0726,34502.0
2016-03-16 12:00:00,21.95,22.03,21.95,22.01,22093.0,17.0726,17.1348,17.0726,17.1192,22093.0
2016-03-16 12:30:00,22.02,22.03,21.93,21.97,18431.0,17.127,17.1348,17.057,17.0881,18431.0
2016-03-16 13:00:00,21.96,21.96,21.9,21.91,13959.0,17.0803,17.0803,17.0337,17.0415,13959.0
2016-03-16 13:30:00,21.9,21.96,21.89,21.91,17973.0,17.0337,17.0803,17.0259,17.0415,17973.0
2016-03-16 14:00:00,21.91,22.23,21.91,22.22,53365.0,17.0415,17.2903,17.0415,17.2826,53365.0
2016-03-16 14:30:00,22.21,22.27,22.16,22.18,37113.0,17.2748,17.3215,17.2359,17.2515,37113.0
2016-03-16 15:00:00,22.18,22.27,22.18,22.25,38470.0,17.2515,17.3215,17.2515,17.3059,38470.0
2016-03-16 15:30:00,22.24,22.3,22.23,22.28,77600.0,17.2981,17.3448,17.2903,17.3292,77600.0
2016-03-17 09:30:00,22.21,22.35,22.11,22.35,49672.0,17.2748,17.3837,17.197,17.3837,49672.0
2016-03-17 10:00:00,22.37,22.38,22.32,22.36,23174.0,17.3992,17.407,17.3603,17.3915,23174.0
2016-03-17 10:30:00,22.36,22.48,22.36,22.48,25595.0,17.3915,17.4848,17.3915,17.4848,25595.0
2016-03-17 11:00:00,22.48,22.5,22.45,22.48,19479.0,17.4848,17.5004,17.4615,17.4848,19479.0
2016-03-17 11:30:00,22.49,22.52,22.46,22.52,15901.0,17.4926,17.5159,17.4692,17.5159,15901.0
2016-03-17 12:00:00,22.52,22.54,22.48,22.54,12158.0,17.5159,17.5315,17.4848,17.5315,12158.0
2016-03-17 12:30:00,22.55,22.62,22.54,22.62,30905.0,17.5392,17.5937,17.5315,17.5937,30905.0
2016-03-17 13:00:00,22.62,22.66,22.59,22.61,26635.0,17.5937,17.6248,17.5704,17.5859,26635.0
2016-03-17 13:30:00,22.6,22.66,22.56,22.64,24659.0,17.5781,17.6248,17.547,17.6092,24659.0
2016-03-17 14:00:00,22.64,22.69,22.61,22.64,56892.0,17.6092,17.6481,17.5859,17.6092,56892.0
2016-03-17 14:30:00,22.63,22.65,22.61,22.63,52305.0,17.6015,17.617,17.5859,17.6015,52305.0
2016-03-17 15:00:00,22.63,22.68,22.6,22.67,63564.0,17.6015,17.6404,17.5781,17.6326,63564.0
2016-03-17 15:30:00,22.68,22.73,22.5,22.53,372379.0,17.6404,17.6792,17.5004,17.5237,372379.0
2016-03-18 09:30:00,22.65,22.7,22.51,22.63,205689.0,17.617,17.6559,17.5081,17.6015,205689.0
2016-03-18 10:00:00,22.63,22.68,22.6,22.6,20736.0,17.6015,17.6404,17.5781,17.5781,20736.0
2016-03-18 10:30:00,22.59,22.62,22.54,22.56,28709.0,17.5704,17.5937,17.5315,17.547,28709.0
2016-03-18 11:00:00,22.57,22.58,22.51,22.52,26774.0,17.5548,17.5626,17.5081,17.5159,26774.0
2016-03-18 11:30:00,22.52,22.54,22.48,22.49,16728.0,17.5159,17.5315,17.4848,17.4926,16728.0
2016-03-18 12:00:00,22.5,22.5,22.45,22.46,29274.0,17.5004,17.5004,17.4615,17.4692,29274.0
2016-03-18 12:30:00,22.45,22.45,22.39,22.41,20113.0,17.4615,17.4615,17.4148,17.4304,20113.0
2016-03-18 13:00:00,22.41,22.41,22.35,22.41,23846.0,17.4304,17.4304,17.3837,17.4304,23846.0
2016-03-18 13:30:00,22.41,22.41,22.37,22.39,24146.0,17.4304,17.4304,17.3992,17.4148,24146.0
2016-03-18 14:00:00,22.4,22.4,22.36,22.36,31053.0,17.4226,17.4226,17.3915,17.3915,31053.0
2016-03-18 14:30:00,22.37,22.38,22.32,22.34,57817.0,17.3992,17.407,17.3603,17.3759,57817.0
2016-03-18 15:00:00,22.34,22.41,22.34,22.35,40243.0,17.3759,17.4304,17.3759,17.3837,40243.0
2016-03-18 15:30:00,22.36,22.38,22.33,22.37,219510.0,17.3915,17.407,17.3681,17.3992,219510.0
2016-03-21 09:30:00,22.28,22.39,22.24,22.39,35572.0,17.3292,17.4148,17.2981,17.4148,35572.0
2016-03-21 10:00:00,22.39,22.4,22.28,22.29,22085.0,17.4148,17.4226,17.3292,17.337,22085.0
2016-03-21 10:30:00,22.29,22.31,22.25,22.27,24986.0,17.337,17.3526,17.3059,17.3215,24986.0
2016-03-21 11:00:00,22.28,22.29,22.23,22.28,20339.0,17.3292,17.337,17.2903,17.3292,20339.0
2016-03-21 11:30:00,22.28,22.29,22.13,22.13,47594.0,17.3292,17.337,17.2126,17.2126,47594.0
2016-03-21 12:00:00,22.12,22.15,22.1,22.11,33106.0,17.2048,17.2281,17.1892,17.197,33106.0
2016-03-21 12:30:00,22.11,22.13,22.02,22.06,27873.0,17.197,17.2126,17.127,17.1581,27873.0
2016-03-21 13:00:00,22.07,22.21,22.07,22.21,61248.0,17.1659,17.2748,17.1659,17.2748,61248.0
2016-03-21 13:30:00,22.21,22.22,22.13,22.15,34641.0,17.2748,17.2826,17.2126,17.2281,34641.0
2016-03-21 14:00:00,22.14,22.14,22.09,22.11,30052.0,17.2203,17.2203,17.1815,17.197,30052.0
2016-03-21 14:30:00,22.11,22.13,22.08,22.11,27411.0,17.197,17.2126,17.1737,17.197,27411.0
2016-03-21 15:00:00,22.1,22.11,22.04,22.06,51009.0,17.1892,17.197,17.1426,17.1581,51009.0
2016-03-21 15:30:00,22.06,22.07,22.01,22.03,114466.0,17.1581,17.1659,17.1192,17.1348,114466.0
2016-03-22 09:30:00,21.95,22.08,21.88,21.96,38245.0,17.0726,17.1737,17.0181,17.0803,38245.0
2016-03-22 10:00:00,21.97,22.04,21.96,22.02,47827.0,17.0881,17.1426,17.0803,17.127,47827.0
2016-03-22 10:30:00,22.03,22.09,22.02,22.05,41944.0,17.1348,17.1815,17.127,17.1503,41944.0
2016-03-22 11:00:00,22.04,22.07,22.0,22.02,25662.0,17.1426,17.1659,17.1115,17.127,25662.0
2016-03-22 11:30:00,22.02,22.02,21.9,21.95,46227.0,17.127,17.127,17.0337,17.0726,46227.0
2016-03-22 12:00:00,21.95,21.98,21.89,21.92,41989.0,17.0726,17.0959,17.0259,17.0492,41989.0
2016-03-22 12:30:00,21.93,22.03,21.93,22.03,42233.0,17.057,17.1348,17.057,17.1348,42233.0
2016-03-22 13:00:00,22.02,22.05,21.99,22.0,33939.0,17.127,17.1503,17.1037,17.1115,33939.0
2016-03-22 13:30:00,22.0,22.0,21.97,21.98,33185.0,17.1115,17.1115,17.0881,17.0959,33185.0
2016-03-22 14:00:00,21.98,22.0,21.97,22.0,34249.0,17.0959,17.1115,17.0881,17.1115,34249.0
2016-03-22 14:30:00,22.0,22.01,21.95,21.96,37498.0,17.1115,17.1192,17.0726,17.0803,37498.0
2016-03-22 15:00:00,21.96,21.98,21.93,21.97,52027.0,17.0803,17.0959,17.057,17.0881,52027.0
2016-03-22 15:30:00,21.98,22.02,21.97,22.02,194180.0,17.0959,17.127,17.0881,17.127,194180.0
2016-03-23 09:30:00,22.08,22.19,22.0,22.15,57649.0,17.1737,17.2592,17.1115,17.2281,57649.0
2016-03-23 10:00:00,22.15,22.15,22.07,22.09,38222.0,17.2281,17.2281,17.1659,17.1815,38222.0
2016-03-23 10:30:00,22.09,22.13,22.04,22.12,48588.0,17.1815,17.2126,17.1426,17.2048,48588.0
2016-03-23 11:00:00,22.12,22.13,22.08,22.09,59096.0,17.2048,17.2126,17.1737,17.1815,59096.0
2016-03-23 11:30:00,22.09,22.11,22.07,22.1,30829.0,17.1815,17.197,17.1659,17.1892,30829.0
2016-03-23 12:00:00,22.1,22.1,22.08,22.1,35367.0,17.1892,17.1892,17.1737,17.1892,35367.0
2016-03-23 12:30:00,22.1,22.1,22.05,22.05,20048.0,17.1892,17.1892,17.1503,17.1503,20048.0
2016-03-23 13:00:00,22.05,22.08,22.05,22.07,31316.0,17.1503,17.1737,17.1503,17.1659,31316.0
2016-03-23 13:30:00,22.07,22.08,22.02,22.06,61606.0,17.1659,17.1737,17.127,17.1581,61606.0
2016-03-23 14:00:00,22.07,22.09,22.05,22.07,44341.0,17.1659,17.1815,17.1503,17.1659,44341.0
2016-03-23 14:30:00,22.07,22.09,22.05,22.06,32371.0,17.1659,17.1815,17.1503,17.1581,32371.0
2016-03-23 15:00:00,22.07,22.08,22.03,22.05,42115.0,17.1659,17.1737,17.1348,17.1503,42115.0
2016-03-23 15:30:00,22.06,22.06,21.96,21.96,109619.0,17.1581,17.1581,17.0803,17.0803,109619.0
2016-03-24 09:30:00,21.9,21.91,21.63,21.85,39080.0,17.0337,17.0415,16.8237,16.9948,39080.0
2016-03-24 10:00:00,21.85,21.9,21.82,21.84,25595.0,16.9948,17.0337,16.9715,16.987,25595.0
2016-03-24 10:30:00,21.84,21.89,21.83,21.85,34052.0,16.987,17.0259,16.9792,16.9948,34052.0
2016-03-24 11:00:00,21.85,21.89,21.83,21.87,22111.0,16.9948,17.0259,16.9792,17.0103,22111.0
2016-03-24 11:30:00,21.87,21.88,21.82,21.86,45185.0,17.0103,17.0181,16.9715,17.0026,45185.0
2016-03-24 12:00:00,21.86,21.9,21.83,21.83,19839.0,17.0026,17.0337,16.9792,16.9792,19839.0
2016-03-24 12:30:00,21.84,21.9,21.84,21.86,18253.0,16.987,17.0337,16.987,17.0026,18253.0
2016-03-24 13:00:00,21.86,21.92,21.86,21.92,20212.0,17.0026,17.0492,17.0026,17.0492,20212.0
2016-03-24 13:30:00,21.92,21.95,21.9,21.95,17043.0,17.0492,17.0726,17.0337,17.0726,17043.0
2016-03-24 14:00:00,21.95,22.0,21.93,22.0,30014.0,17.0726,17.1115,17.057,17.1115,30014.0
2016-03-24 14:30:00,22.0,22.06,21.99,22.03,27030.0,17.1115,17.1581,17.1037,17.1348,27030.0
2016-03-24 15:00:00,22.04,22.04,21.99,22.03,42571.0,17.1426,17.1426,17.1037,17.1348,42571.0
2016-03-24 15:30:00,22.03,22.05,22.01,22.02,79030.0,17.1348,17.1503,17.1192,17.127,79030.0
2016-03-28 09:30:00,22.66,22.96,22.6,22.82,868701.0,17.6248,17.8581,17.5781,17.7492,868701.0
2016-03-28 10:00:00,22.8,22.85,22.64,22.66,564538.0,17.7337,17.7726,17.6092,17.6248,564538.0
2016-03-28 10:30:00,22.66,22.66,22.56,22.65,862511.0,17.6248,17.6248,17.547,17.617,862511.0
2016-03-28 11:00:00,22.64,22.65,22.61,22.65,513418.0,17.6092,17.617,17.5859,17.617,513418.0
2016-03-28 11:30:00,22.65,22.7,22.62,22.65,668714.0,17.617,17.6559,17.5937,17.617,668714.0
2016-03-28 12:00:00,22.64,22.74,22.64,22.68,473059.0,17.6092,17.687,17.6092,17.6404,473059.0
2016-03-28 12:30:00,22.69,22.73,22.61,22.7,417218.0,17.6481,17.6792,17.5859,17.6559,417218.0
2016-03-28 13:00:00,22.71,22.71,22.62,22.63,258510.0,17.6637,17.6637,17.5937,17.6015,258510.0
2016-03-28 13:30:00,22.64,22.71,22.59,22.66,242626.0,17.6092,17.6637,17.5704,17.6248,242626.0
2016-03-28 14:00:00,22.67,22.7,22.66,22.68,246389.0,17.6326,17.6559,17.6248,17.6404,246389.0
2016-03-28 14:30:00,22.69,22.78,22.68,22.74,301675.0,17.6481,17.7181,17.6404,17.687,301675.0
2016-03-28 15:00:00,22.74,22.98,22.72,22.91,655951.0,17.687,17.8737,17.6715,17.8192,655951.0
2016-03-28 15:30:00,22.91,22.96,22.83,22.9,952331.0,17.8192,17.8581,17.757,17.8115,952331.0
2016-03-29 09:30:00,22.78,23.0,22.77,22.87,242231.0,17.8646,18.0372,17.8568,17.9352,242231.0
2016-03-29 10:00:00,22.87,22.99,22.86,22.97,211314.0,17.9352,18.0293,17.9274,18.0136,211314.0
2016-03-29 10:30:00,22.97,23.06,22.96,22.98,248982.0,18.0136,18.0842,18.0058,18.0215,248982.0
2016-03-29 11:00:00,22.98,23.05,22.97,23.02,190094.0,18.0215,18.0764,18.0136,18.0528,190094.0
2016-03-29 11:30:00,23.02,23.05,22.96,23.0,142331.0,18.0528,18.0764,18.0058,18.0372,142331.0
2016-03-29 12:00:00,22.99,23.01,22.92,22.99,142230.0,18.0293,18.045,17.9744,18.0293,142230.0
2016-03-29 12:30:00,22.99,23.06,22.95,22.97,157094.0,18.0293,18.0842,17.9979,18.0136,157094.0
2016-03-29 13:00:00,22.97,22.97,22.89,22.94,153248.0,18.0136,18.0136,17.9509,17.9901,153248.0
2016-03-29 13:30:00,22.95,22.95,22.89,22.94,168370.0,17.9979,17.9979,17.9509,17.9901,168370.0
2016-03-29 14:00:00,22.94,23.04,22.93,23.01,258087.0,17.9901,18.0685,17.9823,18.045,258087.0
2016-03-29 14:30:00,23.01,23.04,22.98,23.0,293182.0,18.045,18.0685,18.0215,18.0372,293182.0
2016-03-29 15:00:00,22.99,23.05,22.96,22.96,417798.0,18.0293,18.0764,18.0058,18.0058,417798.0
2016-03-29 15:30:00,22.97,23.0,22.74,22.95,1785739.0,18.0136,18.0372,17.8333,17.9979,1785739.0
2016-03-30 09:30:00,23.0,23.12,22.9,23.1,160793.0,18.0372,18.1313,17.9587,18.1156,160793.0
2016-03-30 10:00:00,23.1,23.12,23.02,23.08,89285.0,18.1156,18.1313,18.0528,18.0999,89285.0
2016-03-30 10:30:00,23.09,23.11,22.99,23.0,92095.0,18.1077,18.1234,18.0293,18.0372,92095.0
2016-03-30 11:00:00,22.99,23.08,22.98,23.03,102188.0,18.0293,18.0999,18.0215,18.0607,102188.0
2016-03-30 11:30:00,23.03,23.1,22.97,23.08,97564.0,18.0607,18.1156,18.0136,18.0999,97564.0
2016-03-30 12:00:00,23.08,23.08,22.95,22.96,850833.0,18.0999,18.0999,17.9979,18.0058,850833.0
2016-03-30 12:30:00,22.97,22.97,22.9,22.95,98852.0,18.0136,18.0136,17.9587,17.9979,98852.0
2016-03-30 13:00:00,22.95,22.98,22.93,22.96,66420.0,17.9979,18.0215,17.9823,18.0058,66420.0
2016-03-30 13:30:00,22.96,23.07,22.95,22.99,123646.0,18.0058,18.0921,17.9979,18.0293,123646.0
2016-03-30 14:00:00,22.98,23.02,22.96,23.0,187805.0,18.0215,18.0528,18.0058,18.0372,187805.0
2016-03-30 14:30:00,23.0,23.01,22.96,22.99,114483.0,18.0372,18.045,18.0058,18.0293,114483.0
2016-03-30 15:00:00,23.0,23.03,22.98,22.99,161836.0,18.0372,18.0607,18.0215,18.0293,161836.0
2016-03-30 15:30:00,22.99,23.01,22.92,22.93,508219.0,18.0293,18.045,17.9744,17.9823,508219.0
2016-03-31 09:30:00,22.81,22.88,22.73,22.77,1305870.0,17.8882,17.9431,17.8254,17.8568,1305870.0
2016-03-31 10:00:00,22.77,22.85,22.74,22.77,456008.0,17.8568,17.9195,17.8333,17.8568,456008.0
2016-03-31 10:30:00,22.78,22.86,22.74,22.84,414190.0,17.8646,17.9274,17.8333,17.9117,414190.0
2016-03-31 11:00:00,22.84,22.93,22.83,22.91,330346.0,17.9117,17.9823,17.9038,17.9666,330346.0
2016-03-31 11:30:00,22.91,22.99,22.91,22.95,336734.0,17.9666,18.0293,17.9666,17.9979,336734.0
2016-03-31 12:00:00,22.95,23.0,22.94,23.0,174036.0,17.9979,18.0372,17.9901,18.0372,174036.0
2016-03-31 12:30:00,23.0,23.01,22.93,22.96,222093.0,18.0372,18.045,17.9823,18.0058,222093.0
2016-03-31 13:00:00,22.96,22.96,22.85,22.88,193362.0,18.0058,18.0058,17.9195,17.9431,193362.0
2016-03-31 13:30:00,22.87,22.88,22.75,22.77,244781.0,17.9352,17.9431,17.8411,17.8568,244781.0
2016-03-31 14:00:00,22.77,22.86,22.77,22.84,367332.0,17.8568,17.9274,17.8568,17.9117,367332.0
2016-03-31 14:30:00,22.85,22.86,22.78,22.81,259348.0,17.9195,17.9274,17.8646,17.8882,259348.0
2016-03-31 15:00:00,22.82,22.85,22.78,22.81,454238.0,17.896,17.9195,17.8646,17.8882,454238.0
2016-03-31 15:30:00,22.8,22.81,22.73,22.73,1157564.0,17.8803,17.8882,17.8254,17.8254,1157564.0
2016-04-01 09:30:00,22.64,22.71,22.54,22.63,185063.0,17.7548,17.8097,17.6764,17.747,185063.0
2016-04-01 10:00:00,22.63,22.67,22.56,22.58,130741.0,17.747,17.7784,17.6921,17.7078,130741.0
2016-04-01 10:30:00,22.58,22.61,22.56,22.59,125986.0,17.7078,17.7313,17.6921,17.7156,125986.0
2016-04-01 11:00:00,22.58,22.61,22.48,22.52,138932.0,17.7078,17.7313,17.6294,17.6607,138932.0
2016-04-01 11:30:00,22.52,22.52,22.45,22.51,120084.0,17.6607,17.6607,17.6058,17.6529,120084.0
2016-04-01 12:00:00,22.51,22.53,22.49,22.51,77168.0,17.6529,17.6686,17.6372,17.6529,77168.0
2016-04-01 12:30:00,22.51,22.54,22.49,22.52,82429.0,17.6529,17.6764,17.6372,17.6607,82429.0
2016-04-01 13:00:00,22.52,22.52,22.49,22.51,120887.0,17.6607,17.6607,17.6372,17.6529,120887.0
2016-04-01 13:30:00,22.51,22.56,22.49,22.55,148327.0,17.6529,17.6921,17.6372,17.6843,148327.0
2016-04-01 14:00:00,22.55,22.6,22.54,22.57,149590.0,17.6843,17.7235,17.6764,17.6999,149590.0
2016-04-01 14:30:00,22.57,22.59,22.54,22.57,123021.0,17.6999,17.7156,17.6764,17.6999,123021.0
2016-04-01 15:00:00,22.57,22.58,22.53,22.55,293563.0,17.6999,17.7078,17.6686,17.6843,293563.0
2016-04-01 15:30:00,22.55,22.63,22.55,22.62,396863.0,17.6843,17.747,17.6843,17.7392,396863.0
2016-04-04 09:30:00,22.6,22.75,22.55,22.72,134765.0,17.7235,17.8411,17.6843,17.8176,134765.0
2016-04-04 10:00:00,22.74,22.81,22.68,22.8,101070.0,17.8333,17.8882,17.7862,17.8803,101070.0
2016-04-04 10:30:00,22.81,22.81,22.67,22.68,144069.0,17.8882,17.8882,17.7784,17.7862,144069.0
2016-04-04 11:00:00,22.68,22.72,22.65,22.69,142442.0,17.7862,17.8176,17.7627,17.794,142442.0
2016-04-04 11:30:00,22.69,22.69,22.62,22.67,100574.0,17.794,17.794,17.7392,17.7784,100574.0
2016-04-04 12:00:00,22.68,22.79,22.65,22.74,112429.0,17.7862,17.8725,17.7627,17.8333,112429.0
2016-04-04 12:30:00,22.74,22.76,22.71,22.71,51461.0,17.8333,17.8489,17.8097,17.8097,51461.0
2016-04-04 13:00:00,22.71,22.72,22.67,22.71,60114.0,17.8097,17.8176,17.7784,17.8097,60114.0
2016-04-04 13:30:00,22.7,22.72,22.67,22.72,72816.0,17.8019,17.8176,17.7784,17.8176,72816.0
2016-04-04 14:00:00,22.71,22.74,22.68,22.7,115203.0,17.8097,17.8333,17.7862,17.8019,115203.0
2016-04-04 14:30:00,22.7,22.73,22.69,22.7,67855.0,17.8019,17.8254,17.794,17.8019,67855.0
2016-04-04 15:00:00,22.7,22.72,22.69,22.7,74179.0,17.8019,17.8176,17.794,17.8019,74179.0
2016-04-04 15:30:00,22.7,22.74,22.68,22.69,337823.0,17.8019,17.8333,17.7862,17.794,337823.0
2016-04-05 09:30:00,22.58,22.71,22.5,22.63,125875.0,17.7078,17.8097,17.645,17.747,125875.0
2016-04-05 10:00:00,22.63,22.74,22.63,22.71,77044.0,17.747,17.8333,17.747,17.8097,77044.0
2016-04-05 10:30:00,22.72,22.75,22.64,22.7,75431.0,17.8176,17.8411,17.7548,17.8019,75431.0
2016-04-05 11:00:00,22.7,22.71,22.62,22.65,74189.0,17.8019,17.8097,17.7392,17.7627,74189.0
2016-04-05 11:30:00,22.65,22.66,22.59,22.6,68942.0,17.7627,17.7705,17.7156,17.7235,68942.0
2016-04-05 12:00:00,22.6,22.63,22.55,22.61,70642.0,17.7235,17.747,17.6843,17.7313,70642.0
2016-04-05 12:30:00,22.6,22.65,22.56,22.58,46075.0,17.7235,17.7627,17.6921,17.7078,46075.0
2016-04-05 13:00:00,22.58,22.64,22.56,22.63,49858.0,17.7078,17.7548,17.6921,17.747,49858.0
2016-04-05 13:30:00,22.63,22.66,22.61,22.64,38919.0,17.747,17.7705,17.7313,17.7548,38919.0
2016-04-05 14:00:00,22.63,22.65,22.61,22.65,43800.0,17.747,17.7627,17.7313,17.7627,43800.0
2016-04-05 14:30:00,22.65,22.71,22.64,22.7,59987.0,17.7627,17.8097,17.7548,17.8019,59987.0
2016-04-05 15:00:00,22.71,22.72,22.64,22.67,70799.0,17.8097,17.8176,17.7548,17.7784,70799.0
2016-04-05 15:30:00,22.67,22.72,22.63,22.69,298683.0,17.7784,17.8176,17.747,17.794,298683.0
2016-04-06 09:30:00,22.66,22.66,22.52,22.57,49921.0,17.7705,17.7705,17.6607,17.6999,49921.0
2016-04-06 10:00:00,22.58,22.64,22.55,22.58,24433.0,17.7078,17.7548,17.6843,17.7078,24433.0
2016-04-06 10:30:00,22.59,22.62,22.53,22.61,47764.0,17.7156,17.7392,17.6686,17.7313,47764.0
2016-04-06 11:00:00,22.61,22.67,22.58,22.67,43933.0,17.7313,17.7784,17.7078,17.7784,43933.0
2016-04-06 11:30:00,22.67,22.68,22.57,22.58,28515.0,17.7784,17.7862,17.6999,17.7078,28515.0
2016-04-06 12:00:00,22.59,22.61,22.53,22.53,22420.0,17.7156,17.7313,17.6686,17.6686,22420.0
2016-04-06 12:30:00,22.54,22.59,22.53,22.54,19792.0,17.6764,17.7156,17.6686,17.6764,19792.0
2016-04-06 13:00:00,22.54,22.6,22.51,22.56,29783.0,17.6764,17.7235,17.6529,17.6921,29783.0
2016-04-06 13:30:00,22.56,22.57,22.48,22.48,104910.0,17.6921,17.6999,17.6294,17.6294,104910.0
2016-04-06 14:00:00,22.48,22.51,22.34,22.35,279538.0,17.6294,17.6529,17.5196,17.5274,279538.0
2016-04-06 14:30:00,22.35,22.37,22.29,22.34,140390.0,17.5274,17.5431,17.4804,17.5196,140390.0
2016-04-06 15:00:00,22.33,22.42,22.3,22.38,279820.0,17.5117,17.5823,17.4882,17.5509,279820.0
2016-04-06 15:30:00,22.38,22.4,22.36,22.37,492282.0,17.5509,17.5666,17.5353,17.5431,492282.0
2016-04-07 09:30:00,22.28,22.43,22.21,22.36,71872.0,17.4725,17.5902,17.4176,17.5353,71872.0
2016-04-07 10:00:00,22.36,22.4,22.27,22.3,71514.0,17.5353,17.5666,17.4647,17.4882,71514.0
2016-04-07 10:30:00,22.3,22.35,22.26,22.35,90785.0,17.4882,17.5274,17.4568,17.5274,90785.0
2016-04-07 11:00:00,22.36,22.36,22.24,22.25,72869.0,17.5353,17.5353,17.4411,17.449,72869.0
2016-04-07 11:30:00,22.25,22.38,22.24,22.37,57045.0,17.449,17.5509,17.4411,17.5431,57045.0
2016-04-07 12:00:00,22.37,22.39,22.3,22.32,54172.0,17.5431,17.5588,17.4882,17.5039,54172.0
2016-04-07 12:30:00,22.33,22.39,22.3,22.37,39400.0,17.5117,17.5588,17.4882,17.5431,39400.0
2016-04-07 13:00:00,22.37,22.45,22.36,22.42,67512.0,17.5431,17.6058,17.5353,17.5823,67512.0
2016-04-07 13:30:00,22.41,22.42,22.34,22.35,68501.0,17.5745,17.5823,17.5196,17.5274,68501.0
2016-04-07 14:00:00,22.35,22.36,22.3,22.36,75915.0,17.5274,17.5353,17.4882,17.5353,75915.0
2016-04-07 14:30:00,22.35,22.37,22.31,22.33,94616.0,17.5274,17.5431,17.496,17.5117,94616.0
2016-04-07 15:00:00,22.32,22.4,22.31,22.38,117897.0,17.5039,17.5666,17.496,17.5509,117897.0
2016-04-07 15:30:00,22.37,22.45,22.36,22.38,365547.0,17.5431,17.6058,17.5353,17.5509,365547.0
2016-04-08 09:30:00,22.51,22.59,22.3,22.59,44960.0,17.6529,17.7156,17.4882,17.7156,44960.0
2016-04-08 10:00:00,22.6,22.66,22.59,22.63,42373.0,17.7235,17.7705,17.7156,17.747,42373.0
2016-04-08 10:30:00,22.62,22.68,22.58,22.59,82732.0,17.7392,17.7862,17.7078,17.7156,82732.0
2016-04-08 11:00:00,22.58,22.59,22.52,22.54,55158.0,17.7078,17.7156,17.6607,17.6764,55158.0
2016-04-08 11:30:00,22.54,22.55,22.46,22.5,69724.0,17.6764,17.6843,17.6137,17.645,69724.0
2016-04-08 12:00:00,22.49,22.51,22.45,22.47,50849.0,17.6372,17.6529,17.6058,17.6215,50849.0
2016-04-08 12:30:00,22.46,22.48,22.43,22.44,35822.0,17.6137,17.6294,17.5902,17.598,35822.0
2016-04-08 13:00:00,22.45,22.48,22.43,22.44,47969.0,17.6058,17.6294,17.5902,17.598,47969.0
2016-04-08 13:30:00,22.44,22.48,22.43,22.46,99861.0,17.598,17.6294,17.5902,17.6137,99861.0
2016-04-08 14:00:00,22.46,22.47,22.43,22.45,71196.0,17.6137,17.6215,17.5902,17.6058,71196.0
2016-04-08 14:30:00,22.45,22.46,22.41,22.42,83063.0,17.6058,17.6137,17.5745,17.5823,83063.0
2016-04-08 15:00:00,22.42,22.54,22.41,22.53,279279.0,17.5823,17.6764,17.5745,17.6686,279279.0
2016-04-08 15:30:00,22.52,22.54,22.48,22.51,265148.0,17.6607,17.6764,17.6294,17.6529,265148.0
2016-04-11 09:30:00,22.56,22.65,22.44,22.61,41522.0,17.6921,17.7627,17.598,17.7313,41522.0
2016-04-11 10:00:00,22.61,22.68,22.6,22.65,41056.0,17.7313,17.7862,17.7235,17.7627,41056.0
2016-04-11 10:30:00,22.65,22.67,22.57,22.57,43085.0,17.7627,17.7784,17.6999,17.6999,43085.0
2016-04-11 11:00:00,22.56,22.57,22.48,22.52,33958.0,17.6921,17.6999,17.6294,17.6607,33958.0
2016-04-11 11:30:00,22.5,22.52,22.47,22.52,39807.0,17.645,17.6607,17.6215,17.6607,39807.0
2016-04-11 12:00:00,22.53,22.55,22.49,22.5,38295.0,17.6686,17.6843,17.6372,17.645,38295.0
2016-04-11 12:30:00,22.5,22.57,22.49,22.57,38421.0,17.645,17.6999,17.6372,17.6999,38421.0
2016-04-11 13:00:00,22.57,22.62,22.56,22.62,112507.0,17.6999,17.7392,17.6921,17.7392,112507.0
2016-04-11 13:30:00,22.61,22.66,22.55,22.63,304775.0,17.7313,17.7705,17.6843,17.747,304775.0
2016-04-11 14:00:00,22.63,22.65,22.57,22.61,160176.0,17.747,17.7627,17.6999,17.7313,160176.0
2016-04-11 14:30:00,22.61,22.69,22.6,22.68,134485.0,17.7313,17.794,17.7235,17.7862,134485.0
2016-04-11 15:00:00,22.69,22.69,22.62,22.65,108777.0,17.794,17.794,17.7392,17.7627,108777.0
2016-04-11 15:30:00,22.65,22.68,22.63,22.64,349404.0,17.7627,17.7862,17.747,17.7548,349404.0
2016-04-12 09:30:00,22.72,22.72,22.47,22.5,137655.0,17.8176,17.8176,17.6215,17.645,137655.0
2016-04-12 10:00:00,22.5,22.57,22.49,22.52,175962.0,17.645,17.6999,17.6372,17.6607,175962.0
2016-04-12 10:30:00,22.52,22.67,22.5,22.64,203622.0,17.6607,17.7784,17.645,17.7548,203622.0
2016-04-12 11:00:00,22.64,22.66,22.61,22.63,72726.0,17.7548,17.7705,17.7313,17.747,72726.0
2016-04-12 11:30:00,22.63,22.65,22.62,22.63,67849.0,17.747,17.7627,17.7392,17.747,67849.0
2016-04-12 12:00:00,22.64,22.65,22.59,22.62,32271.0,17.7548,17.7627,17.7156,17.7392,32271.0
2016-04-12 12:30:00,22.63,22.65,22.58,22.64,59414.0,17.747,17.7627,17.7078,17.7548,59414.0
2016-04-12 13:00:00,22.64,22.66,22.6,22.66,34618.0,17.7548,17.7705,17.7235,17.7705,34618.0
2016-04-12 13:30:00,22.66,22.74,22.65,22.73,60602.0,17.7705,17.8333,17.7627,17.8254,60602.0
2016-04-12 14:00:00,22.72,22.74,22.69,22.7,40773.0,17.8176,17.8333,17.794,17.8019,40773.0
2016-04-12 14:30:00,22.71,22.78,22.7,22.76,45325.0,17.8097,17.8646,17.8019,17.8489,45325.0
2016-04-12 15:00:00,22.77,22.8,22.71,22.72,118381.0,17.8568,17.8803,17.8097,17.8176,118381.0
2016-04-12 15:30:00,22.72,22.73,22.63,22.68,223747.0,17.8176,17.8254,17.747,17.7862,223747.0
2016-04-13 09:30:00,22.76,22.79,22.67,22.67,44698.0,17.8489,17.8725,17.7784,17.7784,44698.0
2016-04-13 10:00:00,22.67,22.68,22.55,22.59,61929.0,17.7784,17.7862,17.6843,17.7156,61929.0
2016-04-13 10:30:00,22.6,22.68,22.6,22.67,55098.0,17.7235,17.7862,17.7235,17.7784,55098.0
2016-04-13 11:00:00,22.68,22.73,22.67,22.71,37450.0,17.7862,17.8254,17.7784,17.8097,37450.0
2016-04-13 11:30:00,22.72,22.75,22.7,22.71,34840.0,17.8176,17.8411,17.8019,17.8097,34840.0
2016-04-13 12:00:00,22.71,22.76,22.68,22.7,44659.0,17.8097,17.8489,17.7862,17.8019,44659.0
2016-04-13 12:30:00,22.7,22.71,22.68,22.71,31428.0,17.8019,17.8097,17.7862,17.8097,31428.0
2016-04-13 13:00:00,22.7,22.72,22.66,22.68,42698.0,17.8019,17.8176,17.7705,17.7862,42698.0
2016-04-13 13:30:00,22.67,22.72,22.67,22.71,25219.0,17.7784,17.8176,17.7784,17.8097,25219.0
2016-04-13 14:00:00,22.71,22.71,22.64,22.68,53254.0,17.8097,17.8097,17.7548,17.7862,53254.0
2016-04-13 14:30:00,22.68,22.74,22.67,22.71,54356.0,17.7862,17.8333,17.7784,17.8097,54356.0
2016-04-13 15:00:00,22.69,22.71,22.64,22.66,49711.0,17.794,17.8097,17.7548,17.7705,49711.0
2016-04-13 15:30:00,22.65,22.67,22.58,22.62,249016.0,17.7627,17.7784,17.7078,17.7392,249016.0
2016-04-14 09:30:00,22.59,22.65,22.53,22.55,58318.0,17.7156,17.7627,17.6686,17.6843,58318.0
2016-04-14 10:00:00,22.55,22.67,22.53,22.65,62058.0,17.6843,17.7784,17.6686,17.7627,62058.0
2016-04-14 10:30:00,22.65,22.66,22.48,22.54,138331.0,17.7627,17.7705,17.6294,17.6764,138331.0
2016-04-14 11:00:00,22.54,22.58,22.53,22.57,43981.0,17.6764,17.7078,17.6686,17.6999,43981.0
2016-04-14 11:30:00,22.57,22.58,22.48,22.5,70198.0,17.6999,17.7078,17.6294,17.645,70198.0
2016-04-14 12:00:00,22.49,22.51,22.48,22.5,40630.0,17.6372,17.6529,17.6294,17.645,40630.0
2016-04-14 12:30:00,22.5,22.51,22.45,22.45,91235.0,17.645,17.6529,17.6058,17.6058,91235.0
2016-04-14 13:00:00,22.45,22.47,22.44,22.46,41402.0,17.6058,17.6215,17.598,17.6137,41402.0
2016-04-14 13:30:00,22.46,22.46,22.44,22.45,76497.0,17.6137,17.6137,17.598,17.6058,76497.0
2016-04-14 14:00:00,22.45,22.56,22.45,22.55,92337.0,17.6058,17.6921,17.6058,17.6843,92337.0
2016-04-14 14:30:00,22.54,22.55,22.49,22.5,212253.0,17.6764,17.6843,17.6372,17.645,212253.0
2016-04-14 15:00:00,22.49,22.5,22.46,22.46,361866.0,17.6372,17.645,17.6137,17.6137,361866.0
2016-04-14 15:30:00,22.46,22.47,22.43,22.43,263443.0,17.6137,17.6215,17.5902,17.5902,263443.0
2016-04-15 09:30:00,22.45,22.57,22.42,22.53,77842.0,17.6058,17.6999,17.5823,17.6686,77842.0
2016-04-15 10:00:00,22.54,22.54,22.49,22.52,33685.0,17.6764,17.6764,17.6372,17.6607,33685.0
2016-04-15 10:30:00,22.52,22.57,22.51,22.56,63263.0,17.6607,17.6999,17.6529,17.6921,63263.0
2016-04-15 11:00:00,22.55,22.6,22.55,22.58,29494.0,17.6843,17.7235,17.6843,17.7078,29494.0
2016-04-15 11:30:00,22.58,22.6,22.55,22.57,31934.0,17.7078,17.7235,17.6843,17.6999,31934.0
2016-04-15 12:00:00,22.56,22.57,22.51,22.53,26214.0,17.6921,17.6999,17.6529,17.6686,26214.0
2016-04-15 12:30:00,22.54,22.55,22.51,22.55,24804.0,17.6764,17.6843,17.6529,17.6843,24804.0
2016-04-15 13:00:00,22.55,22.62,22.54,22.59,90167.0,17.6843,17.7392,17.6764,17.7156,90167.0
2016-04-15 13:30:00,22.59,22.59,22.56,22.59,25585.0,17.7156,17.7156,17.6921,17.7156,25585.0
2016-04-15 14:00:00,22.59,22.59,22.58,22.59,19539.0,17.7156,17.7156,17.7078,17.7156,19539.0
2016-04-15 14:30:00,22.58,22.59,22.58,22.58,29412.0,17.7078,17.7156,17.7078,17.7078,29412.0
2016-04-15 15:00:00,22.59,22.59,22.54,22.55,84599.0,17.7156,17.7156,17.6764,17.6843,84599.0
2016-04-15 15:30:00,22.54,22.57,22.5,22.55,268625.0,17.6764,17.6999,17.645,17.6843,268625.0
2016-04-18 09:30:00,22.56,22.56,22.4,22.47,96056.0,17.6921,17.6921,17.5666,17.6215,96056.0
2016-04-18 10:00:00,22.47,22.61,22.47,22.6,131311.0,17.6215,17.7313,17.6215,17.7235,131311.0
2016-04-18 10:30:00,22.6,22.61,22.53,22.53,54857.0,17.7235,17.7313,17.6686,17.6686,54857.0
2016-04-18 11:00:00,22.53,22.54,22.49,22.5,42510.0,17.6686,17.6764,17.6372,17.645,42510.0
2016-04-18 11:30:00,22.5,22.53,22.49,22.51,54829.0,17.645,17.6686,17.6372,17.6529,54829.0
2016-04-18 12:00:00,22.51,22.58,22.5,22.58,33460.0,17.6529,17.7078,17.645,17.7078,33460.0
2016-04-18 12:30:00,22.58,22.6,22.55,22.56,61010.0,17.7078,17.7235,17.6843,17.6921,61010.0
2016-04-18 13:00:00,22.56,22.59,22.56,22.58,52492.0,17.6921,17.7156,17.6921,17.7078,52492.0
2016-04-18 13:30:00,22.59,22.61,22.57,22.6,82284.0,17.7156,17.7313,17.6999,17.7235,82284.0
2016-04-18 14:00:00,22.6,22.64,22.6,22.64,66739.0,17.7235,17.7548,17.7235,17.7548,66739.0
2016-04-18 14:30:00,22.63,22.71,22.63,22.7,94702.0,17.747,17.8097,17.747,17.8019,94702.0
2016-04-18 15:00:00,22.69,22.73,22.67,22.72,78705.0,17.794,17.8254,17.7784,17.8176,78705.0
2016-04-18 15:30:00,22.71,22.78,22.7,22.77,257136.0,17.8097,17.8646,17.8019,17.8568,257136.0
2016-04-19 09:30:00,22.87,23.01,22.68,23.0,125491.0,17.9352,18.045,17.7862,18.0372,125491.0
2016-04-19 10:00:00,23.01,23.03,22.93,22.94,80774.0,18.045,18.0607,17.9823,17.9901,80774.0
2016-04-19 10:30:00,22.93,23.03,22.93,22.97,52866.0,17.9823,18.0607,17.9823,18.0136,52866.0
2016-04-19 11:00:00,22.97,23.04,22.95,22.97,47783.0,18.0136,18.0685,17.9979,18.0136,47783.0
2016-04-19 11:30:00,22.96,23.01,22.93,22.94,29539.0,18.0058,18.045,17.9823,17.9901,29539.0
2016-04-19 12:00:00,22.95,22.95,22.89,22.92,24613.0,17.9979,17.9979,17.9509,17.9744,24613.0
2016-04-19 12:30:00,22.92,22.92,22.87,22.88,26702.0,17.9744,17.9744,17.9352,17.9431,26702.0
2016-04-19 13:00:00,22.89,22.93,22.87,22.93,18083.0,17.9509,17.9823,17.9352,17.9823,18083.0
2016-04-19 13:30:00,22.93,22.96,22.92,22.93,20280.0,17.9823,18.0058,17.9744,17.9823,20280.0
2016-04-19 14:00:00,22.94,22.94,22.91,22.94,33873.0,17.9901,17.9901,17.9666,17.9901,33873.0
2016-04-19 14:30:00,22.93,22.96,22.92,22.96,32310.0,17.9823,18.0058,17.9744,18.0058,32310.0
2016-04-19 15:00:00,22.96,22.97,22.95,22.95,52639.0,18.0058,18.0136,17.9979,17.9979,52639.0
2016-04-19 15:30:00,22.95,23.0,22.95,22.98,189364.0,17.9979,18.0372,17.9979,18.0215,189364.0
2016-04-20 09:30:00,23.03,23.08,22.86,22.88,51686.0,18.0607,18.0999,17.9274,17.9431,51686.0
2016-04-20 10:00:00,22.88,22.91,22.81,22.86,29185.0,17.9431,17.9666,17.8882,17.9274,29185.0
2016-04-20 10:30:00,22.86,22.87,22.75,22.85,46170.0,17.9274,17.9352,17.8411,17.9195,46170.0
2016-04-20 11:00:00,22.84,22.94,22.82,22.93,52871.0,17.9117,17.9901,17.896,17.9823,52871.0
2016-04-20 11:30:00,22.92,22.92,22.85,22.86,49623.0,17.9744,17.9744,17.9195,17.9274,49623.0
2016-04-20 12:00:00,22.85,22.93,22.84,22.91,57718.0,17.9195,17.9823,17.9117,17.9666,57718.0
2016-04-20 12:30:00,22.92,22.93,22.87,22.9,49776.0,17.9744,17.9823,17.9352,17.9587,49776.0
2016-04-20 13:00:00,22.91,22.92,22.85,22.87,42951.0,17.9666,17.9744,17.9195,17.9352,42951.0
2016-04-20 13:30:00,22.87,22.95,22.84,22.92,69556.0,17.9352,17.9979,17.9117,17.9744,69556.0
2016-04-20 14:00:00,22.92,22.97,22.91,22.95,58031.0,17.9744,18.0136,17.9666,17.9979,58031.0
2016-04-20 14:30:00,22.95,23.0,22.93,22.96,86743.0,17.9979,18.0372,17.9823,18.0058,86743.0
2016-04-20 15:00:00,22.95,22.99,22.87,22.89,97452.0,17.9979,18.0293,17.9352,17.9509,97452.0
2016-04-20 15:30:00,22.89,22.9,22.8,22.8,200676.0,17.9509,17.9587,17.8803,17.8803,200676.0
2016-04-21 09:30:00,22.86,22.86,22.63,22.69,81398.0,17.9274,17.9274,17.747,17.794,81398.0
2016-04-21 10:00:00,22.68,22.83,22.68,22.8,54531.0,17.7862,17.9038,17.7862,17.8803,54531.0
2016-04-21 10:30:00,22.8,22.86,22.76,22.82,44403.0,17.8803,17.9274,17.8489,17.896,44403.0
2016-04-21 11:00:00,22.82,22.85,22.79,22.84,26819.0,17.896,17.9195,17.8725,17.9117,26819.0
2016-04-21 11:30:00,22.84,22.85,22.73,22.74,43739.0,17.9117,17.9195,17.8254,17.8333,43739.0
2016-04-21 12:00:00,22.73,22.74,22.62,22.63,49485.0,17.8254,17.8333,17.7392,17.747,49485.0
2016-04-21 12:30:00,22.63,22.63,22.55,22.56,69278.0,17.747,17.747,17.6843,17.6921,69278.0
2016-04-21 13:00:00,22.57,22.59,22.49,22.49,35647.0,17.6999,17.7156,17.6372,17.6372,35647.0
2016-04-21 13:30:00,22.49,22.5,22.41,22.41,49603.0,17.6372,17.645,17.5745,17.5745,49603.0
2016-04-21 14:00:00,22.42,22.43,22.4,22.42,43654.0,17.5823,17.5902,17.5666,17.5823,43654.0
2016-04-21 14:30:00,22.42,22.42,22.33,22.39,109836.0,17.5823,17.5823,17.5117,17.5588,109836.0
2016-04-21 15:00:00,22.38,22.47,22.37,22.4,72728.0,17.5509,17.6215,17.5431,17.5666,72728.0
2016-04-21 15:30:00,22.4,22.42,22.37,22.41,174810.0,17.5666,17.5823,17.5431,17.5745,174810.0
2016-04-22 09:30:00,22.51,22.71,22.51,22.58,64140.0,17.6529,17.8097,17.6529,17.7078,64140.0
2016-04-22 10:00:00,22.58,22.64,22.58,22.59,86401.0,17.7078,17.7548,17.7078,17.7156,86401.0
2016-04-22 10:30:00,22.59,22.59,22.48,22.49,45495.0,17.7156,17.7156,17.6294,17.6372,45495.0
2016-04-22 11:00:00,22.49,22.57,22.47,22.51,28113.0,17.6372,17.6999,17.6215,17.6529,28113.0
2016-04-22 11:30:00,22.51,22.56,22.46,22.5,60663.0,17.6529,17.6921,17.6137,17.645,60663.0
2016-04-22 12:00:00,22.51,22.58,22.47,22.57,50709.0,17.6529,17.7078,17.6215,17.6999,50709.0
2016-04-22 12:30:00,22.56,22.63,22.56,22.59,66604.0,17.6921,17.747,17.6921,17.7156,66604.0
2016-04-22 13:00:00,22.59,22.6,22.55,22.56,66523.0,17.7156,17.7235,17.6843,17.6921,66523.0
2016-04-22 13:30:00,22.56,22.66,22.55,22.66,137332.0,17.6921,17.7705,17.6843,17.7705,137332.0
2016-04-22 14:00:00,22.67,22.69,22.64,22.67,112507.0,17.7784,17.794,17.7548,17.7784,112507.0
2016-04-22 14:30:00,22.67,22.68,22.6,22.62,86841.0,17.7784,17.7862,17.7235,17.7392,86841.0
2016-04-22 15:00:00,22.62,22.63,22.57,22.61,118869.0,17.7392,17.747,17.6999,17.7313,118869.0
2016-04-22 15:30:00,22.61,22.61,22.54,22.56,257608.0,17.7313,17.7313,17.6764,17.6921,257608.0
2016-04-25 09:30:00,22.54,22.7,22.26,22.67,106835.0,17.6764,17.8019,17.4568,17.7784,106835.0
2016-04-25 10:00:00,22.66,22.69,22.6,22.69,96502.0,17.7705,17.794,17.7235,17.794,96502.0
2016-04-25 10:30:00,22.68,22.73,22.65,22.72,83511.0,17.7862,17.8254,17.7627,17.8176,83511.0
2016-04-25 11:00:00,22.72,22.72,22.65,22.71,91824.0,17.8176,17.8176,17.7627,17.8097,91824.0
2016-04-25 11:30:00,22.71,22.74,22.67,22.68,51583.0,17.8097,17.8333,17.7784,17.7862,51583.0
2016-04-25 12:00:00,22.68,22.73,22.67,22.73,29274.0,17.7862,17.8254,17.7784,17.8254,29274.0
2016-04-25 12:30:00,22.72,22.79,22.69,22.77,53606.0,17.8176,17.8725,17.794,17.8568,53606.0
2016-04-25 13:00:00,22.78,22.87,22.75,22.83,71622.0,17.8646,17.9352,17.8411,17.9038,71622.0
2016-04-25 13:30:00,22.84,22.85,22.78,22.79,40157.0,17.9117,17.9195,17.8646,17.8725,40157.0
2016-04-25 14:00:00,22.79,22.79,22.73,22.75,53445.0,17.8725,17.8725,17.8254,17.8411,53445.0
2016-04-25 14:30:00,22.75,22.81,22.74,22.8,34917.0,17.8411,17.8882,17.8333,17.8803,34917.0
2016-04-25 15:00:00,22.81,22.81,22.76,22.79,61965.0,17.8882,17.8882,17.8489,17.8725,61965.0
2016-04-25 15:30:00,22.79,22.92,22.78,22.92,182105.0,17.8725,17.9744,17.8646,17.9744,182105.0
2016-04-26 09:30:00,22.86,23.14,22.82,23.14,113887.0,17.9274,18.147,17.896,18.147,113887.0
2016-04-26 10:00:00,23.14,23.18,23.05,23.06,95115.0,18.147,18.1783,18.0764,18.0842,95115.0
2016-04-26 10:30:00,23.07,23.11,22.98,22.99,71834.0,18.0921,18.1234,18.0215,18.0293,71834.0
2016-04-26 11:00:00,22.98,23.1,22.97,23.07,53120.0,18.0215,18.1156,18.0136,18.0921,53120.0
2016-04-26 11:30:00,23.08,23.12,23.02,23.1,69856.0,18.0999,18.1313,18.0528,18.1156,69856.0
2016-04-26 12:00:00,23.1,23.16,23.08,23.11,65026.0,18.1156,18.1626,18.0999,18.1234,65026.0
2016-04-26 12:30:00,23.11,23.13,23.08,23.08,50483.0,18.1234,18.1391,18.0999,18.0999,50483.0
2016-04-26 13:00:00,23.08,23.09,22.99,22.99,67948.0,18.0999,18.1077,18.0293,18.0293,67948.0
2016-04-26 13:30:00,23.0,23.01,22.97,23.0,62605.0,18.0372,18.045,18.0136,18.0372,62605.0
2016-04-26 14:00:00,23.0,23.06,23.0,23.04,100697.0,18.0372,18.0842,18.0372,18.0685,100697.0
2016-04-26 14:30:00,23.03,23.09,23.0,23.05,119947.0,18.0607,18.1077,18.0372,18.0764,119947.0
2016-04-26 15:00:00,23.05,23.08,23.02,23.03,86336.0,18.0764,18.0999,18.0528,18.0607,86336.0
2016-04-26 15:30:00,23.03,23.14,23.02,23.13,268129.0,18.0607,18.147,18.0528,18.1391,268129.0
2016-04-27 09:30:00,23.17,23.18,23.03,23.07,92529.0,18.1705,18.1783,18.0607,18.0921,92529.0
2016-04-27 10:00:00,23.07,23.1,23.01,23.01,98621.0,18.0921,18.1156,18.045,18.045,98621.0
2016-04-27 10:30:00,23.0,23.01,22.94,22.99,82791.0,18.0372,18.045,17.9901,18.0293,82791.0
2016-04-27 11:00:00,23.0,23.0,22.94,22.98,44817.0,18.0372,18.0372,17.9901,18.0215,44817.0
2016-04-27 11:30:00,22.99,23.02,22.95,22.96,54007.0,18.0293,18.0528,17.9979,18.0058,54007.0
2016-04-27 12:00:00,22.96,22.98,22.93,22.95,73451.0,18.0058,18.0215,17.9823,17.9979,73451.0
2016-04-27 12:30:00,22.95,22.97,22.93,22.97,71928.0,17.9979,18.0136,17.9823,18.0136,71928.0
2016-04-27 13:00:00,22.98,22.99,22.9,22.9,47407.0,18.0215,18.0293,17.9587,17.9587,47407.0
2016-04-27 13:30:00,22.9,22.96,22.89,22.95,64152.0,17.9587,18.0058,17.9509,17.9979,64152.0
2016-04-27 14:00:00,22.94,23.02,22.83,22.94,116456.0,17.9901,18.0528,17.9038,17.9901,116456.0
2016-04-27 14:30:00,22.94,23.08,22.93,23.08,97790.0,17.9901,18.0999,17.9823,18.0999,97790.0
2016-04-27 15:00:00,23.07,23.14,23.06,23.14,76334.0,18.0921,18.147,18.0842,18.147,76334.0
2016-04-27 15:30:00,23.14,23.17,23.12,23.13,184220.0,18.147,18.1705,18.1313,18.1391,184220.0
2016-04-28 09:30:00,23.09,23.49,23.05,23.25,143511.0,18.1077,18.4214,18.0764,18.2332,143511.0
2016-04-28 10:00:00,23.27,23.37,23.22,23.27,86023.0,18.2489,18.3273,18.2097,18.2489,86023.0
2016-04-28 10:30:00,23.27,23.27,23.15,23.22,64711.0,18.2489,18.2489,18.1548,18.2097,64711.0
2016-04-28 11:00:00,23.22,23.37,23.17,23.35,62044.0,18.2097,18.3273,18.1705,18.3116,62044.0
2016-04-28 11:30:00,23.35,23.35,23.29,23.31,45831.0,18.3116,18.3116,18.2646,18.2803,45831.0
2016-04-28 12:00:00,23.31,23.35,23.3,23.34,48793.0,18.2803,18.3116,18.2724,18.3038,48793.0
2016-04-28 12:30:00,23.34,23.4,23.33,23.37,31272.0,18.3038,18.3508,18.296,18.3273,31272.0
2016-04-28 13:00:00,23.37,23.37,23.3,23.33,17695.0,18.3273,18.3273,18.2724,18.296,17695.0
2016-04-28 13:30:00,23.32,23.34,23.27,23.3,36362.0,18.2881,18.3038,18.2489,18.2724,36362.0
2016-04-28 14:00:00,23.3,23.34,23.28,23.34,29968.0,18.2724,18.3038,18.2567,18.3038,29968.0
2016-04-28 14:30:00,23.34,23.34,23.23,23.24,52936.0,18.3038,18.3038,18.2175,18.2254,52936.0
2016-04-28 15:00:00,23.23,23.24,23.12,23.13,68061.0,18.2175,18.2254,18.1313,18.1391,68061.0
2016-04-28 15:30:00,23.14,23.23,23.12,23.17,175223.0,18.147,18.2175,18.1313,18.1705,175223.0
2016-04-29 09:30:00,23.14,23.18,22.95,23.03,33289.0,18.147,18.1783,17.9979,18.0607,33289.0
2016-04-29 10:00:00,23.03,23.1,23.0,23.01,24945.0,18.0607,18.1156,18.0372,18.045,24945.0
2016-04-29 10:30:00,23.02,23.03,22.87,22.87,34471.0,18.0528,18.0607,17.9352,17.9352,34471.0
2016-04-29 11:00:00,22.87,22.95,22.83,22.9,61412.0,17.9352,17.9979,17.9038,17.9587,61412.0
2016-04-29 11:30:00,22.91,22.92,22.85,22.86,38035.0,17.9666,17.9744,17.9195,17.9274,38035.0
2016-04-29 12:00:00,22.86,22.86,22.75,22.83,43254.0,17.9274,17.9274,17.8411,17.9038,43254.0
2016-04-29 12:30:00,22.83,22.88,22.82,22.86,33094.0,17.9038,17.9431,17.896,17.9274,33094.0
2016-04-29 13:00:00,22.86,22.9,22.84,22.86,25194.0,17.9274,17.9587,17.9117,17.9274,25194.0
2016-04-29 13:30:00,22.86,22.86,22.78,22.78,30974.0,17.9274,17.9274,17.8646,17.8646,30974.0
2016-04-29 14:00:00,22.78,22.8,22.66,22.78,80268.0,17.8646,17.8803,17.7705,17.8646,80268.0
2016-04-29 14:30:00,22.78,22.86,22.75,22.86,96892.0,17.8646,17.9274,17.8411,17.9274,96892.0
2016-04-29 15:00:00,22.85,22.99,22.85,22.93,105888.0,17.9195,18.0293,17.9195,17.9823,105888.0
2016-04-29 15:30:00,22.93,23.03,22.93,22.94,397541.0,17.9823,18.0607,17.9823,17.9901,397541.0
2016-05-02 09:30:00,23.07,23.41,23.03,23.24,64210.0,18.0921,18.3587,18.0607,18.2254,64210.0
2016-05-02 10:00:00,23.23,23.35,23.21,23.32,32830.0,18.2175,18.3116,18.2018,18.2881,32830.0
2016-05-02 10:30:00,23.33,23.36,23.26,23.31,25022.0,18.296,18.3195,18.2411,18.2803,25022.0
2016-05-02 11:00:00,23.3,23.36,23.24,23.33,34677.0,18.2724,18.3195,18.2254,18.296,34677.0
2016-05-02 11:30:00,23.33,23.35,23.28,23.3,24774.0,18.296,18.3116,18.2567,18.2724,24774.0
2016-05-02 12:00:00,23.3,23.32,23.27,23.31,24881.0,18.2724,18.2881,18.2489,18.2803,24881.0
2016-05-02 12:30:00,23.31,23.4,23.31,23.39,27042.0,18.2803,18.3508,18.2803,18.343,27042.0
2016-05-02 13:00:00,23.4,23.45,23.38,23.45,68814.0,18.3508,18.3901,18.3352,18.3901,68814.0
2016-05-02 13:30:00,23.45,23.46,23.38,23.38,59383.0,18.3901,18.3979,18.3352,18.3352,59383.0
2016-05-02 14:00:00,23.39,23.41,23.24,23.25,138798.0,18.343,18.3587,18.2254,18.2332,138798.0
2016-05-02 14:30:00,23.26,23.32,23.24,23.29,66596.0,18.2411,18.2881,18.2254,18.2646,66596.0
2016-05-02 15:00:00,23.28,23.37,23.28,23.36,96413.0,18.2567,18.3273,18.2567,18.3195,96413.0
2016-05-02 15:30:00,23.36,23.42,23.34,23.4,248877.0,18.3195,18.3665,18.3038,18.3508,248877.0
2016-05-03 09:30:00,23.33,23.5,23.16,23.2,86068.0,18.296,18.4293,18.1626,18.194,86068.0
2016-05-03 10:00:00,23.2,23.21,23.12,23.16,72626.0,18.194,18.2018,18.1313,18.1626,72626.0
2016-05-03 10:30:00,23.16,23.16,23.07,23.11,52363.0,18.1626,18.1626,18.0921,18.1234,52363.0
2016-05-03 11:00:00,23.11,23.11,22.93,22.93,56261.0,18.1234,18.1234,17.9823,17.9823,56261.0
2016-05-03 11:30:00,22.92,23.04,22.91,22.99,52413.0,17.9744,18.0685,17.9666,18.0293,52413.0
2016-05-03 12:00:00,22.99,23.04,22.97,23.03,35977.0,18.0293,18.0685,18.0136,18.0607,35977.0
2016-05-03 12:30:00,23.02,23.05,23.0,23.03,28851.0,18.0528,18.0764,18.0372,18.0607,28851.0
2016-05-03 13:00:00,23.02,23.08,23.01,23.08,42864.0,18.0528,18.0999,18.045,18.0999,42864.0
2016-05-03 13:30:00,23.08,23.12,23.06,23.09,34291.0,18.0999,18.1313,18.0842,18.1077,34291.0
2016-05-03 14:00:00,23.09,23.11,23.06,23.08,46820.0,18.1077,18.1234,18.0842,18.0999,46820.0
2016-05-03 14:30:00,23.08,23.11,23.07,23.11,28523.0,18.0999,18.1234,18.0921,18.1234,28523.0
2016-05-03 15:00:00,23.11,23.13,23.09,23.12,35146.0,18.1234,18.1391,18.1077,18.1313,35146.0
2016-05-03 15:30:00,23.12,23.17,23.09,23.15,158466.0,18.1313,18.1705,18.1077,18.1548,158466.0
2016-05-04 09:30:00,23.07,23.23,22.96,23.2,77121.0,18.0921,18.2175,18.0058,18.194,77121.0
2016-05-04 10:00:00,23.21,23.26,23.17,23.21,77985.0,18.2018,18.2411,18.1705,18.2018,77985.0
2016-05-04 10:30:00,23.21,23.28,23.2,23.28,41914.0,18.2018,18.2567,18.194,18.2567,41914.0
2016-05-04 11:00:00,23.28,23.39,23.27,23.37,66724.0,18.2567,18.343,18.2489,18.3273,66724.0
2016-05-04 11:30:00,23.37,23.45,23.36,23.42,71158.0,18.3273,18.3901,18.3195,18.3665,71158.0
2016-05-04 12:00:00,23.42,23.53,23.41,23.52,84171.0,18.3665,18.4528,18.3587,18.445,84171.0
2016-05-04 12:30:00,23.51,23.53,23.49,23.52,61795.0,18.4371,18.4528,18.4214,18.445,61795.0
2016-05-04 13:00:00,23.51,23.57,23.5,23.55,55932.0,18.4371,18.4842,18.4293,18.4685,55932.0
2016-05-04 13:30:00,23.55,23.57,23.54,23.55,42843.0,18.4685,18.4842,18.4606,18.4685,42843.0
2016-05-04 14:00:00,23.55,23.63,23.53,23.62,89748.0,18.4685,18.5312,18.4528,18.5234,89748.0
2016-05-04 14:30:00,23.61,23.68,23.6,23.62,44986.0,18.5155,18.5704,18.5077,18.5234,44986.0
2016-05-04 15:00:00,23.63,23.63,23.59,23.61,49526.0,18.5312,18.5312,18.4999,18.5155,49526.0
2016-05-04 15:30:00,23.61,23.67,23.58,23.61,323618.0,18.5155,18.5626,18.492,18.5155,323618.0
2016-05-05 09:30:00,23.68,23.84,23.57,23.78,110443.0,18.5704,18.6959,18.4842,18.6489,110443.0
2016-05-05 10:00:00,23.77,23.84,23.72,23.79,150268.0,18.641,18.6959,18.6018,18.6567,150268.0
2016-05-05 10:30:00,23.8,23.92,23.79,23.9,108732.0,18.6645,18.7586,18.6567,18.743,108732.0
2016-05-05 11:00:00,23.9,23.94,23.88,23.9,311286.0,18.743,18.7743,18.7273,18.743,311286.0
2016-05-05 11:30:00,23.9,24.0,23.86,24.0,43106.0,18.743,18.8214,18.7116,18.8214,43106.0
2016-05-05 12:00:00,24.0,24.02,23.98,24.01,54296.0,18.8214,18.8371,18.8057,18.8292,54296.0
2016-05-05 12:30:00,24.0,24.01,23.92,24.01,82519.0,18.8214,18.8292,18.7586,18.8292,82519.0
2016-05-05 13:00:00,24.01,24.01,23.96,23.99,88263.0,18.8292,18.8292,18.79,18.8135,88263.0
2016-05-05 13:30:00,23.99,24.0,23.96,23.96,85434.0,18.8135,18.8214,18.79,18.79,85434.0
2016-05-05 14:00:00,23.96,24.01,23.96,24.0,260277.0,18.79,18.8292,18.79,18.8214,260277.0
2016-05-05 14:30:00,24.0,24.01,23.89,23.89,206561.0,18.8214,18.8292,18.7351,18.7351,206561.0
2016-05-05 15:00:00,23.89,23.92,23.86,23.91,69238.0,18.7351,18.7586,18.7116,18.7508,69238.0
2016-05-05 15:30:00,23.92,23.92,23.8,23.84,328224.0,18.7586,18.7586,18.6645,18.6959,328224.0
2016-05-06 09:30:00,23.77,24.08,23.77,24.05,112705.0,18.641,18.8841,18.641,18.8606,112705.0
2016-05-06 10:00:00,24.05,24.05,23.95,23.99,269551.0,18.8606,18.8606,18.7822,18.8135,269551.0
2016-05-06 10:30:00,23.98,24.04,23.94,24.04,144256.0,18.8057,18.8528,18.7743,18.8528,144256.0
2016-05-06 11:00:00,24.04,24.14,24.01,24.14,203275.0,18.8528,18.9312,18.8292,18.9312,203275.0
2016-05-06 11:30:00,24.13,24.29,24.13,24.24,90679.0,18.9233,19.0488,18.9233,19.0096,90679.0
2016-05-06 12:00:00,24.25,24.25,24.14,24.15,103114.0,19.0174,19.0174,18.9312,18.939,103114.0
2016-05-06 12:30:00,24.16,24.16,24.07,24.1,52329.0,18.9469,18.9469,18.8763,18.8998,52329.0
2016-05-06 13:00:00,24.1,24.21,24.09,24.18,39925.0,18.8998,18.9861,18.892,18.9625,39925.0
2016-05-06 13:30:00,24.17,24.18,24.13,24.18,55266.0,18.9547,18.9625,18.9233,18.9625,55266.0
2016-05-06 14:00:00,24.19,24.26,24.18,24.26,58447.0,18.9704,19.0253,18.9625,19.0253,58447.0
2016-05-06 14:30:00,24.25,24.26,24.19,24.2,194034.0,19.0174,19.0253,18.9704,18.9782,194034.0
2016-05-06 15:00:00,24.2,24.25,24.13,24.17,78769.0,18.9782,19.0174,18.9233,18.9547,78769.0
2016-05-06 15:30:00,24.16,24.21,24.12,24.16,427026.0,18.9469,18.9861,18.9155,18.9469,427026.0
2016-05-09 09:30:00,24.21,24.49,24.21,24.48,100239.0,18.9861,19.2057,18.9861,19.1978,100239.0
2016-05-09 10:00:00,24.48,24.54,24.43,24.44,86144.0,19.1978,19.2449,19.1586,19.1664,86144.0
2016-05-09 10:30:00,24.44,24.56,24.44,24.46,186444.0,19.1664,19.2605,19.1664,19.1821,186444.0
2016-05-09 11:00:00,24.46,24.47,24.41,24.47,49381.0,19.1821,19.19,19.1429,19.19,49381.0
2016-05-09 11:30:00,24.47,24.52,24.46,24.5,47696.0,19.19,19.2292,19.1821,19.2135,47696.0
2016-05-09 12:00:00,24.49,24.62,24.49,24.6,42416.0,19.2057,19.3076,19.2057,19.2919,42416.0
2016-05-09 12:30:00,24.6,24.67,24.6,24.64,44255.0,19.2919,19.3468,19.2919,19.3233,44255.0
2016-05-09 13:00:00,24.64,24.68,24.58,24.6,171347.0,19.3233,19.3547,19.2762,19.2919,171347.0
2016-05-09 13:30:00,24.6,24.64,24.57,24.63,225173.0,19.2919,19.3233,19.2684,19.3154,225173.0
2016-05-09 14:00:00,24.64,24.66,24.61,24.61,95759.0,19.3233,19.339,19.2998,19.2998,95759.0
2016-05-09 14:30:00,24.61,24.62,24.57,24.6,82962.0,19.2998,19.3076,19.2684,19.2919,82962.0
2016-05-09 15:00:00,24.6,24.61,24.55,24.55,88272.0,19.2919,19.2998,19.2527,19.2527,88272.0
2016-05-09 15:30:00,24.55,24.56,24.49,24.49,234694.0,19.2527,19.2605,19.2057,19.2057,234694.0
2016-05-10 09:30:00,24.6,24.65,24.51,24.64,84797.0,19.2919,19.3311,19.2213,19.3233,84797.0
2016-05-10 10:00:00,24.64,24.65,24.59,24.64,52367.0,19.3233,19.3311,19.2841,19.3233,52367.0
2016-05-10 10:30:00,24.65,24.7,24.59,24.64,126039.0,19.3311,19.3703,19.2841,19.3233,126039.0
2016-05-10 11:00:00,24.63,24.65,24.59,24.6,134227.0,19.3154,19.3311,19.2841,19.2919,134227.0
2016-05-10 11:30:00,24.61,24.64,24.59,24.61,42321.0,19.2998,19.3233,19.2841,19.2998,42321.0
2016-05-10 12:00:00,24.6,24.69,24.6,24.63,30902.0,19.2919,19.3625,19.2919,19.3154,30902.0
2016-05-10 12:30:00,24.63,24.65,24.61,24.62,20415.0,19.3154,19.3311,19.2998,19.3076,20415.0
2016-05-10 13:00:00,24.63,24.67,24.6,24.61,30913.0,19.3154,19.3468,19.2919,19.2998,30913.0
2016-05-10 13:30:00,24.61,24.64,24.6,24.62,32052.0,19.2998,19.3233,19.2919,19.3076,32052.0
2016-05-10 14:00:00,24.62,24.65,24.6,24.64,35850.0,19.3076,19.3311,19.2919,19.3233,35850.0
2016-05-10 14:30:00,24.64,24.64,24.6,24.63,26681.0,19.3233,19.3233,19.2919,19.3154,26681.0
2016-05-10 15:00:00,24.62,24.64,24.61,24.64,42229.0,19.3076,19.3233,19.2998,19.3233,42229.0
2016-05-10 15:30:00,24.64,24.67,24.62,24.66,161086.0,19.3233,19.3468,19.3076,19.339,161086.0
2016-05-11 09:30:00,24.63,24.67,24.5,24.55,187307.0,19.3154,19.3468,19.2135,19.2527,187307.0
2016-05-11 10:00:00,24.55,24.56,24.4,24.45,32404.0,19.2527,19.2605,19.1351,19.1743,32404.0
2016-05-11 10:30:00,24.46,24.49,24.34,24.34,32452.0,19.1821,19.2057,19.088,19.088,32452.0
2016-05-11 11:00:00,24.33,24.34,24.21,24.24,29550.0,19.0802,19.088,18.9861,19.0096,29550.0
2016-05-11 11:30:00,24.23,24.23,24.11,24.12,36197.0,19.0018,19.0018,18.9076,18.9155,36197.0
2016-05-11 12:00:00,24.12,24.14,24.09,24.11,118333.0,18.9155,18.9312,18.892,18.9076,118333.0
2016-05-11 12:30:00,24.12,24.16,24.09,24.1,82970.0,18.9155,18.9469,18.892,18.8998,82970.0
2016-05-11 13:00:00,24.1,24.16,24.09,24.15,100289.0,18.8998,18.9469,18.892,18.939,100289.0
2016-05-11 13:30:00,24.14,24.16,24.11,24.11,43774.0,18.9312,18.9469,18.9076,18.9076,43774.0
2016-05-11 14:00:00,24.12,24.2,24.11,24.2,105402.0,18.9155,18.9782,18.9076,18.9782,105402.0
2016-05-11 14:30:00,24.2,24.2,24.14,24.17,91666.0,18.9782,18.9782,18.9312,18.9547,91666.0
2016-05-11 15:00:00,24.17,24.28,24.16,24.27,81968.0,18.9547,19.041,18.9469,19.0331,81968.0
2016-05-11 15:30:00,24.27,24.3,24.19,24.21,325410.0,19.0331,19.0567,18.9704,18.9861,325410.0
2016-05-12 09:30:00,24.26,24.53,24.14,24.5,90274.0,19.0253,19.237,18.9312,19.2135,90274.0
2016-05-12 10:00:00,24.5,24.52,24.43,24.46,108510.0,19.2135,19.2292,19.1586,19.1821,108510.0
2016-05-12 10:30:00,24.46,24.46,24.37,24.4,69972.0,19.1821,19.1821,19.1115,19.1351,69972.0
2016-05-12 11:00:00,24.4,24.47,24.38,24.41,78614.0,19.1351,19.19,19.1194,19.1429,78614.0
2016-05-12 11:30:00,24.41,24.55,24.37,24.53,71563.0,19.1429,19.2527,19.1115,19.237,71563.0
2016-05-12 12:00:00,24.53,24.58,24.44,24.57,78017.0,19.237,19.2762,19.1664,19.2684,78017.0
2016-05-12 12:30:00,24.57,24.63,24.52,24.63,69372.0,19.2684,19.3154,19.2292,19.3154,69372.0
2016-05-12 13:00:00,24.63,24.65,24.57,24.64,49449.0,19.3154,19.3311,19.2684,19.3233,49449.0
2016-05-12 13:30:00,24.64,24.67,24.57,24.65,40386.0,19.3233,19.3468,19.2684,19.3311,40386.0
2016-05-12 14:00:00,24.66,24.77,24.65,24.77,79392.0,19.339,19.4252,19.3311,19.4252,79392.0
2016-05-12 14:30:00,24.77,24.86,24.77,24.81,111246.0,19.4252,19.4958,19.4252,19.4566,111246.0
2016-05-12 15:00:00,24.81,24.81,24.72,24.75,63250.0,19.4566,19.4566,19.386,19.4096,63250.0
2016-05-12 15:30:00,24.76,24.8,24.75,24.79,257755.0,19.4174,19.4488,19.4096,19.4409,257755.0
2016-05-13 09:30:00,24.78,24.8,24.58,24.8,125284.0,19.4331,19.4488,19.2762,19.4488,125284.0
2016-05-13 10:00:00,24.79,24.8,24.54,24.74,46624.0,19.4409,19.4488,19.2449,19.4017,46624.0
2016-05-13 10:30:00,24.74,24.76,24.64,24.69,42148.0,19.4017,19.4174,19.3233,19.3625,42148.0
2016-05-13 11:00:00,24.69,24.8,24.69,24.79,42361.0,19.3625,19.4488,19.3625,19.4409,42361.0
2016-05-13 11:30:00,24.79,24.84,24.78,24.81,37976.0,19.4409,19.4801,19.4331,19.4566,37976.0
2016-05-13 12:00:00,24.81,24.88,24.8,24.88,18449.0,19.4566,19.5115,19.4488,19.5115,18449.0
2016-05-13 12:30:00,24.88,24.9,24.8,24.83,47246.0,19.5115,19.5272,19.4488,19.4723,47246.0
2016-05-13 13:00:00,24.83,24.85,24.81,24.81,29656.0,19.4723,19.488,19.4566,19.4566,29656.0
2016-05-13 13:30:00,24.82,24.83,24.75,24.76,30219.0,19.4644,19.4723,19.4096,19.4174,30219.0
2016-05-13 14:00:00,24.77,24.78,24.69,24.7,46725.0,19.4252,19.4331,19.3625,19.3703,46725.0
2016-05-13 14:30:00,24.7,24.72,24.66,24.72,46505.0,19.3703,19.386,19.339,19.386,46505.0
2016-05-13 15:00:00,24.72,24.74,24.69,24.73,50261.0,19.386,19.4017,19.3625,19.3939,50261.0
2016-05-13 15:30:00,24.73,24.77,24.69,24.73,187251.0,19.3939,19.4252,19.3625,19.3939,187251.0
2016-05-16 09:30:00,24.66,24.92,24.66,24.91,80998.0,19.339,19.5429,19.339,19.535,80998.0
2016-05-16 10:00:00,24.92,24.97,24.87,24.93,54390.0,19.5429,19.5821,19.5037,19.5507,54390.0
2016-05-16 10:30:00,24.93,25.0,24.89,24.98,28820.0,19.5507,19.6056,19.5193,19.5899,28820.0
2016-05-16 11:00:00,24.98,25.15,24.98,25.14,37408.0,19.5899,19.7232,19.5899,19.7154,37408.0
2016-05-16 11:30:00,25.13,25.15,25.06,25.06,38449.0,19.7076,19.7232,19.6527,19.6527,38449.0
2016-05-16 12:00:00,25.06,25.07,24.99,25.0,36716.0,19.6527,19.6605,19.5978,19.6056,36716.0
2016-05-16 12:30:00,25.0,25.06,24.98,25.05,38234.0,19.6056,19.6527,19.5899,19.6448,38234.0
2016-05-16 13:00:00,25.05,25.08,24.95,24.97,81535.0,19.6448,19.6683,19.5664,19.5821,81535.0
2016-05-16 13:30:00,24.96,24.99,24.89,24.93,56350.0,19.5742,19.5978,19.5193,19.5507,56350.0
2016-05-16 14:00:00,24.93,24.97,24.92,24.94,24872.0,19.5507,19.5821,19.5429,19.5586,24872.0
2016-05-16 14:30:00,24.94,24.96,24.92,24.92,27899.0,19.5586,19.5742,19.5429,19.5429,27899.0
2016-05-16 15:00:00,24.93,24.94,24.86,24.89,69204.0,19.5507,19.5586,19.4958,19.5193,69204.0
2016-05-16 15:30:00,24.88,24.89,24.82,24.88,245101.0,19.5115,19.5193,19.4644,19.5115,245101.0
2016-05-17 09:30:00,24.75,24.82,24.52,24.55,81172.0,19.4096,19.4644,19.2292,19.2527,81172.0
2016-05-17 10:00:00,24.56,24.62,24.52,24.6,63902.0,19.2605,19.3076,19.2292,19.2919,63902.0
2016-05-17 10:30:00,24.6,24.6,24.46,24.53,50470.0,19.2919,19.2919,19.1821,19.237,50470.0
2016-05-17 11:00:00,24.53,24.58,24.48,24.57,23341.0,19.237,19.2762,19.1978,19.2684,23341.0
2016-05-17 11:30:00,24.58,24.59,24.51,24.56,17567.0,19.2762,19.2841,19.2213,19.2605,17567.0
2016-05-17 12:00:00,24.56,24.59,24.48,24.49,22887.0,19.2605,19.2841,19.1978,19.2057,22887.0
2016-05-17 12:30:00,24.49,24.49,24.36,24.39,27903.0,19.2057,19.2057,19.1037,19.1272,27903.0
2016-05-17 13:00:00,24.39,24.45,24.35,24.45,89710.0,19.1272,19.1743,19.0959,19.1743,89710.0
2016-05-17 13:30:00,24.44,24.46,24.36,24.37,45584.0,19.1664,19.1821,19.1037,19.1115,45584.0
2016-05-17 14:00:00,24.38,24.39,24.19,24.27,53172.0,19.1194,19.1272,18.9704,19.0331,53172.0
2016-05-17 14:30:00,24.26,24.34,24.24,24.32,41278.0,19.0253,19.088,19.0096,19.0723,41278.0
2016-05-17 15:00:00,24.33,24.37,24.27,24.3,61908.0,19.0802,19.1115,19.0331,19.0567,61908.0
2016-05-17 15:30:00,24.3,24.46,24.3,24.4,228559.0,19.0567,19.1821,19.0567,19.1351,228559.0
2016-05-18 09:30:00,24.32,24.38,24.22,24.36,52122.0,19.0723,19.1194,18.9939,19.1037,52122.0
2016-05-18 10:00:00,24.35,24.39,24.3,24.38,36682.0,19.0959,19.1272,19.0567,19.1194,36682.0
2016-05-18 10:30:00,24.38,24.39,24.29,24.33,30426.0,19.1194,19.1272,19.0488,19.0802,30426.0
2016-05-18 11:00:00,24.33,24.36,24.28,24.35,34039.0,19.0802,19.1037,19.041,19.0959,34039.0
2016-05-18 11:30:00,24.34,24.5,24.34,24.43,29648.0,19.088,19.2135,19.088,19.1586,29648.0
2016-05-18 12:00:00,24.42,24.46,24.4,24.44,17350.0,19.1508,19.1821,19.1351,19.1664,17350.0
2016-05-18 12:30:00,24.44,24.52,24.42,24.51,25725.0,19.1664,19.2292,19.1508,19.2213,25725.0
2016-05-18 13:00:00,24.52,24.64,24.52,24.63,33962.0,19.2292,19.3233,19.2292,19.3154,33962.0
2016-05-18 13:30:00,24.62,24.63,24.58,24.62,69533.0,19.3076,19.3154,19.2762,19.3076,69533.0
2016-05-18 14:00:00,24.62,24.62,24.13,24.15,111771.0,19.3076,19.3076,18.9233,18.939,111771.0
2016-05-18 14:30:00,24.13,24.28,24.09,24.23,65623.0,18.9233,19.041,18.892,19.0018,65623.0
2016-05-18 15:00:00,24.25,24.3,24.22,24.24,65458.0,19.0174,19.0567,18.9939,19.0096,65458.0
2016-05-18 15:30:00,24.24,24.37,24.23,24.37,194107.0,19.0096,19.1115,19.0018,19.1115,194107.0
2016-05-19 09:30:00,24.16,24.2,23.9,24.04,79836.0,18.9469,18.9782,18.743,18.8528,79836.0
2016-05-19 10:00:00,24.03,24.09,23.97,24.02,34911.0,18.8449,18.892,18.7979,18.8371,34911.0
2016-05-19 10:30:00,24.02,24.12,24.01,24.05,22453.0,18.8371,18.9155,18.8292,18.8606,22453.0
2016-05-19 11:00:00,24.04,24.04,23.93,23.95,35541.0,18.8528,18.8528,18.7665,18.7822,35541.0
2016-05-19 11:30:00,23.95,24.01,23.92,24.0,23995.0,18.7822,18.8292,18.7586,18.8214,23995.0
2016-05-19 12:00:00,24.0,24.1,24.0,24.05,43328.0,18.8214,18.8998,18.8214,18.8606,43328.0
2016-05-19 12:30:00,24.05,24.05,24.0,24.02,54283.0,18.8606,18.8606,18.8214,18.8371,54283.0
2016-05-19 13:00:00,24.02,24.07,24.0,24.06,16005.0,18.8371,18.8763,18.8214,18.8684,16005.0
2016-05-19 13:30:00,24.07,24.1,24.02,24.05,47710.0,18.8763,18.8998,18.8371,18.8606,47710.0
2016-05-19 14:00:00,24.06,24.19,24.04,24.18,100282.0,18.8684,18.9704,18.8528,18.9625,100282.0
2016-05-19 14:30:00,24.17,24.17,24.13,24.13,36216.0,18.9547,18.9547,18.9233,18.9233,36216.0
2016-05-19 15:00:00,24.14,24.22,24.13,24.17,39746.0,18.9312,18.9939,18.9233,18.9547,39746.0
2016-05-19 15:30:00,24.17,24.18,24.12,24.12,108630.0,18.9547,18.9625,18.9155,18.9155,108630.0
2016-05-20 09:30:00,24.27,24.43,24.22,24.42,99705.0,19.0331,19.1586,18.9939,19.1508,99705.0
2016-05-20 10:00:00,24.42,24.53,24.42,24.48,72575.0,19.1508,19.237,19.1508,19.1978,72575.0
2016-05-20 10:30:00,24.49,24.59,24.49,24.55,56011.0,19.2057,19.2841,19.2057,19.2527,56011.0
2016-05-20 11:00:00,24.55,24.61,24.53,24.54,45201.0,19.2527,19.2998,19.237,19.2449,45201.0
2016-05-20 11:30:00,24.53,24.54,24.48,24.48,25031.0,19.237,19.2449,19.1978,19.1978,25031.0
2016-05-20 12:00:00,24.47,24.49,24.44,24.48,20774.0,19.19,19.2057,19.1664,19.1978,20774.0
2016-05-20 12:30:00,24.47,24.47,24.43,24.46,14407.0,19.19,19.19,19.1586,19.1821,14407.0
2016-05-20 13:00:00,24.45,24.49,24.43,24.46,17065.0,19.1743,19.2057,19.1586,19.1821,17065.0
2016-05-20 13:30:00,24.45,24.45,24.39,24.44,43194.0,19.1743,19.1743,19.1272,19.1664,43194.0
2016-05-20 14:00:00,24.43,24.46,24.4,24.41,34793.0,19.1586,19.1821,19.1351,19.1429,34793.0
2016-05-20 14:30:00,24.4,24.43,24.37,24.37,37470.0,19.1351,19.1586,19.1115,19.1115,37470.0
2016-05-20 15:00:00,24.37,24.37,24.29,24.32,54035.0,19.1115,19.1115,19.0488,19.0723,54035.0
2016-05-20 15:30:00,24.33,24.52,24.32,24.48,260330.0,19.0802,19.2292,19.0723,19.1978,260330.0
2016-05-23 09:30:00,24.46,24.66,24.35,24.41,81779.0,19.1821,19.339,19.0959,19.1429,81779.0
2016-05-23 10:00:00,24.43,24.44,24.33,24.39,46915.0,19.1586,19.1664,19.0802,19.1272,46915.0
2016-05-23 10:30:00,24.39,24.44,24.34,24.36,33388.0,19.1272,19.1664,19.088,19.1037,33388.0
2016-05-23 11:00:00,24.36,24.52,24.34,24.49,98895.0,19.1037,19.2292,19.088,19.2057,98895.0
2016-05-23 11:30:00,24.49,24.5,24.44,24.46,47324.0,19.2057,19.2135,19.1664,19.1821,47324.0
2016-05-23 12:00:00,24.46,24.49,24.44,24.48,23319.0,19.1821,19.2057,19.1664,19.1978,23319.0
2016-05-23 12:30:00,24.48,24.49,24.44,24.48,27492.0,19.1978,19.2057,19.1664,19.1978,27492.0
2016-05-23 13:00:00,24.48,24.52,24.48,24.51,33222.0,19.1978,19.2292,19.1978,19.2213,33222.0
2016-05-23 13:30:00,24.5,24.51,24.49,24.5,37293.0,19.2135,19.2213,19.2057,19.2135,37293.0
2016-05-23 14:00:00,24.5,24.5,24.45,24.46,19642.0,19.2135,19.2135,19.1743,19.1821,19642.0
2016-05-23 14:30:00,24.47,24.47,24.4,24.41,34121.0,19.19,19.19,19.1351,19.1429,34121.0
2016-05-23 15:00:00,24.41,24.44,24.39,24.44,50733.0,19.1429,19.1664,19.1272,19.1664,50733.0
2016-05-23 15:30:00,24.44,24.46,24.39,24.39,161005.0,19.1664,19.1821,19.1272,19.1272,161005.0
2016-05-24 09:30:00,24.57,24.95,24.57,24.93,93413.0,19.2684,19.5664,19.2684,19.5507,93413.0
2016-05-24 10:00:00,24.94,24.95,24.72,24.76,71683.0,19.5586,19.5664,19.386,19.4174,71683.0
2016-05-24 10:30:00,24.76,24.9,24.76,24.86,78309.0,19.4174,19.5272,19.4174,19.4958,78309.0
2016-05-24 11:00:00,24.86,24.88,24.78,24.78,37519.0,19.4958,19.5115,19.4331,19.4331,37519.0
2016-05-24 11:30:00,24.79,24.85,24.75,24.85,41844.0,19.4409,19.488,19.4096,19.488,41844.0
2016-05-24 12:00:00,24.85,24.87,24.82,24.83,29210.0,19.488,19.5037,19.4644,19.4723,29210.0
2016-05-24 12:30:00,24.83,24.9,24.81,24.87,40492.0,19.4723,19.5272,19.4566,19.5037,40492.0
2016-05-24 13:00:00,24.88,24.92,24.84,24.84,41214.0,19.5115,19.5429,19.4801,19.4801,41214.0
2016-05-24 13:30:00,24.84,24.85,24.78,24.8,48940.0,19.4801,19.488,19.4331,19.4488,48940.0
2016-05-24 14:00:00,24.8,24.82,24.76,24.82,53659.0,19.4488,19.4644,19.4174,19.4644,53659.0
2016-05-24 14:30:00,24.81,24.83,24.79,24.83,23205.0,19.4566,19.4723,19.4409,19.4723,23205.0
2016-05-24 15:00:00,24.83,24.88,24.82,24.86,47426.0,19.4723,19.5115,19.4644,19.4958,47426.0
2016-05-24 15:30:00,24.86,24.89,24.76,24.78,343058.0,19.4958,19.5193,19.4174,19.4331,343058.0
2016-05-25 09:30:00,24.81,24.94,24.56,24.66,140153.0,19.4566,19.5586,19.2605,19.339,140153.0
2016-05-25 10:00:00,24.66,24.69,24.65,24.66,122678.0,19.339,19.3625,19.3311,19.339,122678.0
2016-05-25 10:30:00,24.66,24.81,24.66,24.77,86793.0,19.339,19.4566,19.339,19.4252,86793.0
2016-05-25 11:00:00,24.78,24.79,24.73,24.73,39351.0,19.4331,19.4409,19.3939,19.3939,39351.0
2016-05-25 11:30:00,24.73,24.75,24.71,24.73,17454.0,19.3939,19.4096,19.3782,19.3939,17454.0
2016-05-25 12:00:00,24.72,24.73,24.68,24.68,18686.0,19.386,19.3939,19.3547,19.3547,18686.0
2016-05-25 12:30:00,24.68,24.73,24.68,24.71,26227.0,19.3547,19.3939,19.3547,19.3782,26227.0
2016-05-25 13:00:00,24.71,24.79,24.7,24.77,25791.0,19.3782,19.4409,19.3703,19.4252,25791.0
2016-05-25 13:30:00,24.78,24.8,24.76,24.78,42649.0,19.4331,19.4488,19.4174,19.4331,42649.0
2016-05-25 14:00:00,24.79,24.88,24.75,24.86,84962.0,19.4409,19.5115,19.4096,19.4958,84962.0
2016-05-25 14:30:00,24.86,24.89,24.81,24.84,70428.0,19.4958,19.5193,19.4566,19.4801,70428.0
2016-05-25 15:00:00,24.84,24.84,24.78,24.83,132213.0,19.4801,19.4801,19.4331,19.4723,132213.0
2016-05-25 15:30:00,24.83,24.88,24.81,24.87,207531.0,19.4723,19.5115,19.4566,19.5037,207531.0
2016-05-26 09:30:00,24.87,25.01,24.74,24.89,89999.0,19.5037,19.6134,19.4017,19.5193,89999.0
2016-05-26 10:00:00,24.89,24.97,24.86,24.92,234883.0,19.5193,19.5821,19.4958,19.5429,234883.0
2016-05-26 10:30:00,24.92,24.96,24.82,24.85,162250.0,19.5429,19.5742,19.4644,19.488,162250.0
2016-05-26 11:00:00,24.84,24.87,24.81,24.82,30876.0,19.4801,19.5037,19.4566,19.4644,30876.0
2016-05-26 11:30:00,24.82,24.9,24.81,24.85,34392.0,19.4644,19.5272,19.4566,19.488,34392.0
2016-05-26 12:00:00,24.85,24.85,24.78,24.79,30088.0,19.488,19.488,19.4331,19.4409,30088.0
2016-05-26 12:30:00,24.79,24.81,24.76,24.77,24592.0,19.4409,19.4566,19.4174,19.4252,24592.0
2016-05-26 13:00:00,24.78,24.83,24.78,24.82,21367.0,19.4331,19.4723,19.4331,19.4644,21367.0
2016-05-26 13:30:00,24.83,24.89,24.83,24.85,38542.0,19.4723,19.5193,19.4723,19.488,38542.0
2016-05-26 14:00:00,24.85,24.9,24.84,24.9,27387.0,19.488,19.5272,19.4801,19.5272,27387.0
2016-05-26 14:30:00,24.9,24.9,24.86,24.87,78560.0,19.5272,19.5272,19.4958,19.5037,78560.0
2016-05-26 15:00:00,24.87,24.88,24.84,24.87,63843.0,19.5037,19.5115,19.4801,19.5037,63843.0
2016-05-26 15:30:00,24.87,24.88,24.82,24.82,155724.0,19.5037,19.5115,19.4644,19.4644,155724.0
2016-05-27 09:30:00,24.8,24.96,24.8,24.9,101009.0,19.4488,19.5742,19.4488,19.5272,101009.0
2016-05-27 10:00:00,24.9,24.97,24.84,24.87,91291.0,19.5272,19.5821,19.4801,19.5037,91291.0
2016-05-27 10:30:00,24.87,24.92,24.83,24.85,34213.0,19.5037,19.5429,19.4723,19.488,34213.0
2016-05-27 11:00:00,24.85,24.85,24.77,24.85,24603.0,19.488,19.488,19.4252,19.488,24603.0
2016-05-27 11:30:00,24.85,24.91,24.85,24.87,74559.0,19.488,19.535,19.488,19.5037,74559.0
2016-05-27 12:00:00,24.87,24.9,24.85,24.87,51747.0,19.5037,19.5272,19.488,19.5037,51747.0
2016-05-27 12:30:00,24.88,24.9,24.87,24.88,35736.0,19.5115,19.5272,19.5037,19.5115,35736.0
2016-05-27 13:00:00,24.89,24.91,24.87,24.87,16022.0,19.5193,19.535,19.5037,19.5037,16022.0
2016-05-27 13:30:00,24.88,24.88,24.8,24.85,43159.0,19.5115,19.5115,19.4488,19.488,43159.0
2016-05-27 14:00:00,24.85,24.89,24.82,24.87,21092.0,19.488,19.5193,19.4644,19.5037,21092.0
2016-05-27 14:30:00,24.88,24.92,24.86,24.91,25900.0,19.5115,19.5429,19.4958,19.535,25900.0
2016-05-27 15:00:00,24.91,24.94,24.89,24.92,36066.0,19.535,19.5586,19.5193,19.5429,36066.0
2016-05-27 15:30:00,24.92,24.94,24.9,24.94,116244.0,19.5429,19.5586,19.5272,19.5586,116244.0
2016-05-31 09:30:00,24.96,24.98,24.77,24.79,57526.0,19.5742,19.5899,19.4252,19.4409,57526.0
2016-05-31 10:00:00,24.78,24.91,24.77,24.88,115670.0,19.4331,19.535,19.4252,19.5115,115670.0
2016-05-31 10:30:00,24.88,24.9,24.8,24.85,97130.0,19.5115,19.5272,19.4488,19.488,97130.0
2016-05-31 11:00:00,24.85,24.86,24.78,24.8,35515.0,19.488,19.4958,19.4331,19.4488,35515.0
2016-05-31 11:30:00,24.81,24.82,24.75,24.76,59412.0,19.4566,19.4644,19.4096,19.4174,59412.0
2016-05-31 12:00:00,24.76,24.76,24.68,24.73,27435.0,19.4174,19.4174,19.3547,19.3939,27435.0
2016-05-31 12:30:00,24.74,24.76,24.72,24.72,38172.0,19.4017,19.4174,19.386,19.386,38172.0
2016-05-31 13:00:00,24.72,24.77,24.7,24.73,53790.0,19.386,19.4252,19.3703,19.3939,53790.0
2016-05-31 13:30:00,24.73,24.75,24.72,24.75,29977.0,19.3939,19.4096,19.386,19.4096,29977.0
2016-05-31 14:00:00,24.74,24.75,24.7,24.75,45127.0,19.4017,19.4096,19.3703,19.4096,45127.0
2016-05-31 14:30:00,24.75,24.76,24.73,24.75,52656.0,19.4096,19.4174,19.3939,19.4096,52656.0
2016-05-31 15:00:00,24.74,24.77,24.72,24.77,116042.0,19.4017,19.4252,19.386,19.4252,116042.0
2016-05-31 15:30:00,24.77,24.8,24.74,24.76,501496.0,19.4252,19.4488,19.4017,19.4174,501496.0
2016-06-01 09:30:00,24.45,24.62,24.27,24.61,247715.0,19.1743,19.3076,19.0331,19.2998,247715.0
2016-06-01 10:00:00,24.62,24.67,24.57,24.63,102006.0,19.3076,19.3468,19.2684,19.3154,102006.0
2016-06-01 10:30:00,24.63,24.73,24.61,24.71,70756.0,19.3154,19.3939,19.2998,19.3782,70756.0
2016-06-01 11:00:00,24.73,24.76,24.61,24.63,76639.0,19.3939,19.4174,19.2998,19.3154,76639.0
2016-06-01 11:30:00,24.63,24.64,24.49,24.55,53014.0,19.3154,19.3233,19.2057,19.2527,53014.0
2016-06-01 12:00:00,24.55,24.6,24.53,24.58,51939.0,19.2527,19.2919,19.237,19.2762,51939.0
2016-06-01 12:30:00,24.59,24.63,24.56,24.6,57781.0,19.2841,19.3154,19.2605,19.2919,57781.0
2016-06-01 13:00:00,24.6,24.63,24.57,24.58,37908.0,19.2919,19.3154,19.2684,19.2762,37908.0
2016-06-01 13:30:00,24.57,24.6,24.55,24.59,40084.0,19.2684,19.2919,19.2527,19.2841,40084.0
2016-06-01 14:00:00,24.59,24.65,24.55,24.62,42768.0,19.2841,19.3311,19.2527,19.3076,42768.0
2016-06-01 14:30:00,24.63,24.66,24.58,24.66,53745.0,19.3154,19.339,19.2762,19.339,53745.0
2016-06-01 15:00:00,24.65,24.71,24.62,24.67,83861.0,19.3311,19.3782,19.3076,19.3468,83861.0
2016-06-01 15:30:00,24.67,24.71,24.65,24.69,162168.0,19.3468,19.3782,19.3311,19.3625,162168.0
2016-06-02 09:30:00,24.6,24.75,24.57,24.59,86208.0,19.2919,19.4096,19.2684,19.2841,86208.0
2016-06-02 10:00:00,24.6,24.67,24.59,24.62,40414.0,19.2919,19.3468,19.2841,19.3076,40414.0
2016-06-02 10:30:00,24.61,24.62,24.57,24.6,126938.0,19.2998,19.3076,19.2684,19.2919,126938.0
2016-06-02 11:00:00,24.6,24.61,24.56,24.58,40906.0,19.2919,19.2998,19.2605,19.2762,40906.0
2016-06-02 11:30:00,24.58,24.63,24.58,24.62,47784.0,19.2762,19.3154,19.2762,19.3076,47784.0
2016-06-02 12:00:00,24.61,24.62,24.58,24.61,46483.0,19.2998,19.3076,19.2762,19.2998,46483.0
2016-06-02 12:30:00,24.61,24.64,24.6,24.64,12031.0,19.2998,19.3233,19.2919,19.3233,12031.0
2016-06-02 13:00:00,24.64,24.65,24.62,24.63,43089.0,19.3233,19.3311,19.3076,19.3154,43089.0
2016-06-02 13:30:00,24.64,24.73,24.61,24.7,31814.0,19.3233,19.3939,19.2998,19.3703,31814.0
2016-06-02 14:00:00,24.7,24.72,24.69,24.71,83072.0,19.3703,19.386,19.3625,19.3782,83072.0
2016-06-02 14:30:00,24.71,24.74,24.67,24.74,52903.0,19.3782,19.4017,19.3468,19.4017,52903.0
2016-06-02 15:00:00,24.73,24.8,24.72,24.79,65584.0,19.3939,19.4488,19.386,19.4409,65584.0
2016-06-02 15:30:00,24.79,24.81,24.77,24.81,168111.0,19.4409,19.4566,19.4252,19.4566,168111.0
2016-06-03 09:30:00,25.02,25.37,24.97,25.01,65593.0,19.6213,19.8958,19.5821,19.6134,65593.0
2016-06-03 10:00:00,25.01,25.05,24.86,25.04,50968.0,19.6134,19.6448,19.4958,19.637,50968.0
2016-06-03 10:30:00,25.03,25.12,25.0,25.11,48621.0,19.6291,19.6997,19.6056,19.6919,48621.0
2016-06-03 11:00:00,25.11,25.11,25.0,25.01,64854.0,19.6919,19.6919,19.6056,19.6134,64854.0
2016-06-03 11:30:00,25.01,25.05,24.93,24.96,66530.0,19.6134,19.6448,19.5507,19.5742,66530.0
2016-06-03 12:00:00,24.96,24.98,24.93,24.93,41039.0,19.5742,19.5899,19.5507,19.5507,41039.0
2016-06-03 12:30:00,24.94,25.0,24.91,24.95,44544.0,19.5586,19.6056,19.535,19.5664,44544.0
2016-06-03 13:00:00,24.95,24.95,24.91,24.94,33917.0,19.5664,19.5664,19.535,19.5586,33917.0
2016-06-03 13:30:00,24.94,24.98,24.92,24.95,42776.0,19.5586,19.5899,19.5429,19.5664,42776.0
2016-06-03 14:00:00,24.95,24.99,24.94,24.99,33899.0,19.5664,19.5978,19.5586,19.5978,33899.0
2016-06-03 14:30:00,25.0,25.03,24.98,25.0,39708.0,19.6056,19.6291,19.5899,19.6056,39708.0
2016-06-03 15:00:00,25.0,25.01,24.98,24.98,70076.0,19.6056,19.6134,19.5899,19.5899,70076.0
2016-06-03 15:30:00,24.99,25.0,24.96,24.97,191707.0,19.5978,19.6056,19.5742,19.5821,191707.0
2016-06-06 09:30:00,24.93,25.23,24.93,25.21,113563.0,19.5507,19.786,19.5507,19.7703,113563.0
2016-06-06 10:00:00,25.21,25.22,25.03,25.06,46381.0,19.7703,19.7781,19.6291,19.6527,46381.0
2016-06-06 10:30:00,25.07,25.11,25.0,25.01,59126.0,19.6605,19.6919,19.6056,19.6134,59126.0
2016-06-06 11:00:00,25.01,25.02,24.86,24.88,35274.0,19.6134,19.6213,19.4958,19.5115,35274.0
2016-06-06 11:30:00,24.88,24.96,24.87,24.92,40003.0,19.5115,19.5742,19.5037,19.5429,40003.0
2016-06-06 12:00:00,24.92,24.93,24.84,24.88,25357.0,19.5429,19.5507,19.4801,19.5115,25357.0
2016-06-06 12:30:00,24.89,24.95,24.88,24.93,38517.0,19.5193,19.5664,19.5115,19.5507,38517.0
2016-06-06 13:00:00,24.92,24.98,24.9,24.97,27817.0,19.5429,19.5899,19.5272,19.5821,27817.0
2016-06-06 13:30:00,24.97,25.02,24.97,25.02,27364.0,19.5821,19.6213,19.5821,19.6213,27364.0
2016-06-06 14:00:00,25.01,25.1,25.0,25.08,44098.0,19.6134,19.684,19.6056,19.6683,44098.0
2016-06-06 14:30:00,25.08,25.1,25.06,25.08,45877.0,19.6683,19.684,19.6527,19.6683,45877.0
2016-06-06 15:00:00,25.08,25.09,25.03,25.05,41015.0,19.6683,19.6762,19.6291,19.6448,41015.0
2016-06-06 15:30:00,25.05,25.07,25.01,25.04,127823.0,19.6448,19.6605,19.6134,19.637,127823.0
2016-06-07 09:30:00,25.13,25.16,25.02,25.07,79828.0,19.7076,19.7311,19.6213,19.6605,79828.0
2016-06-07 10:00:00,25.07,25.19,25.04,25.17,45186.0,19.6605,19.7546,19.637,19.7389,45186.0
2016-06-07 10:30:00,25.17,25.21,25.13,25.2,31255.0,19.7389,19.7703,19.7076,19.7625,31255.0
2016-06-07 11:00:00,25.2,25.26,25.19,25.24,27487.0,19.7625,19.8095,19.7546,19.7938,27487.0
2016-06-07 11:30:00,25.24,25.39,25.23,25.37,123353.0,19.7938,19.9115,19.786,19.8958,123353.0
2016-06-07 12:00:00,25.36,25.39,25.34,25.38,65005.0,19.8879,19.9115,19.8722,19.9036,65005.0
2016-06-07 12:30:00,25.38,25.4,25.36,25.38,40163.0,19.9036,19.9193,19.8879,19.9036,40163.0
2016-06-07 13:00:00,25.37,25.42,25.33,25.38,39990.0,19.8958,19.935,19.8644,19.9036,39990.0
2016-06-07 13:30:00,25.38,25.38,25.3,25.3,47441.0,19.9036,19.9036,19.8409,19.8409,47441.0
2016-06-07 14:00:00,25.3,25.35,25.3,25.35,54118.0,19.8409,19.8801,19.8409,19.8801,54118.0
2016-06-07 14:30:00,25.34,25.34,25.28,25.3,45886.0,19.8722,19.8722,19.8252,19.8409,45886.0
2016-06-07 15:00:00,25.3,25.31,25.27,25.28,37216.0,19.8409,19.8487,19.8173,19.8252,37216.0
2016-06-07 15:30:00,25.28,25.3,25.23,25.25,113473.0,19.8252,19.8409,19.786,19.8017,113473.0
2016-06-08 09:30:00,25.24,25.41,25.24,25.4,100086.0,19.7938,19.9271,19.7938,19.9193,100086.0
2016-06-08 10:00:00,25.41,25.52,25.4,25.52,76117.0,19.9271,20.0134,19.9193,20.0134,76117.0
2016-06-08 10:30:00,25.51,25.58,25.5,25.54,76063.0,20.0056,20.0605,19.9977,20.0291,76063.0
2016-06-08 11:00:00,25.54,25.55,25.48,25.54,77519.0,20.0291,20.0369,19.982,20.0291,77519.0
2016-06-08 11:30:00,25.54,25.67,25.54,25.66,55231.0,20.0291,20.131,20.0291,20.1232,55231.0
2016-06-08 12:00:00,25.67,25.7,25.64,25.64,48519.0,20.131,20.1546,20.1075,20.1075,48519.0
2016-06-08 12:30:00,25.64,25.65,25.47,25.5,114749.0,20.1075,20.1154,19.9742,19.9977,114749.0
2016-06-08 13:00:00,25.49,25.59,25.48,25.57,54444.0,19.9899,20.0683,19.982,20.0526,54444.0
2016-06-08 13:30:00,25.58,25.58,25.52,25.57,34841.0,20.0605,20.0605,20.0134,20.0526,34841.0
2016-06-08 14:00:00,25.57,25.64,25.56,25.63,50932.0,20.0526,20.1075,20.0448,20.0997,50932.0
2016-06-08 14:30:00,25.64,25.68,25.61,25.67,53070.0,20.1075,20.1389,20.084,20.131,53070.0
2016-06-08 15:00:00,25.67,25.7,25.65,25.69,68854.0,20.131,20.1546,20.1154,20.1467,68854.0
2016-06-08 15:30:00,25.69,25.71,25.67,25.68,144075.0,20.1467,20.1624,20.131,20.1389,144075.0
2016-06-09 09:30:00,25.64,25.93,25.62,25.93,97863.0,20.1075,20.3349,20.0918,20.3349,97863.0
2016-06-09 10:00:00,25.92,25.94,25.83,25.94,82970.0,20.3271,20.3428,20.2565,20.3428,82970.0
2016-06-09 10:30:00,25.94,26.17,25.92,26.17,126842.0,20.3428,20.5231,20.3271,20.5231,126842.0
2016-06-09 11:00:00,26.17,26.23,26.12,26.21,144529.0,20.5231,20.5702,20.4839,20.5545,144529.0
2016-06-09 11:30:00,26.21,26.24,26.17,26.21,99072.0,20.5545,20.578,20.5231,20.5545,99072.0
2016-06-09 12:00:00,26.2,26.23,26.2,26.22,62836.0,20.5467,20.5702,20.5467,20.5624,62836.0
2016-06-09 12:30:00,26.21,26.27,26.21,26.24,127982.0,20.5545,20.6016,20.5545,20.578,127982.0
2016-06-09 13:00:00,26.24,26.29,26.2,26.29,69121.0,20.578,20.6173,20.5467,20.6173,69121.0
2016-06-09 13:30:00,26.29,26.32,26.28,26.3,67922.0,20.6173,20.6408,20.6094,20.6251,67922.0
2016-06-09 14:00:00,26.3,26.42,26.29,26.41,128035.0,20.6251,20.7192,20.6173,20.7114,128035.0
2016-06-09 14:30:00,26.42,26.48,26.39,26.44,123969.0,20.7192,20.7663,20.6957,20.7349,123969.0
2016-06-09 15:00:00,26.43,26.51,26.42,26.51,159233.0,20.727,20.7898,20.7192,20.7898,159233.0
2016-06-09 15:30:00,26.51,26.53,26.44,26.44,540989.0,20.7898,20.8055,20.7349,20.7349,540989.0
2016-06-10 09:30:00,26.27,26.46,26.25,26.28,86009.0,20.6016,20.7506,20.5859,20.6094,86009.0
2016-06-10 10:00:00,26.28,26.37,26.27,26.36,70880.0,20.6094,20.68,20.6016,20.6722,70880.0
2016-06-10 10:30:00,26.36,26.39,26.28,26.35,204522.0,20.6722,20.6957,20.6094,20.6643,204522.0
2016-06-10 11:00:00,26.35,26.4,26.34,26.37,78429.0,20.6643,20.7035,20.6565,20.68,78429.0
2016-06-10 11:30:00,26.37,26.37,26.31,26.32,35026.0,20.68,20.68,20.6329,20.6408,35026.0
2016-06-10 12:00:00,26.33,26.34,26.22,26.23,244026.0,20.6486,20.6565,20.5624,20.5702,244026.0
2016-06-10 12:30:00,26.23,26.27,26.18,26.25,88785.0,20.5702,20.6016,20.531,20.5859,88785.0
2016-06-10 13:00:00,26.25,26.29,26.23,26.29,32320.0,20.5859,20.6173,20.5702,20.6173,32320.0
2016-06-10 13:30:00,26.29,26.29,26.2,26.21,58223.0,20.6173,20.6173,20.5467,20.5545,58223.0
2016-06-10 14:00:00,26.21,26.22,26.15,26.22,92388.0,20.5545,20.5624,20.5075,20.5624,92388.0
2016-06-10 14:30:00,26.21,26.27,26.18,26.27,103164.0,20.5545,20.6016,20.531,20.6016,103164.0
2016-06-10 15:00:00,26.27,26.32,26.27,26.32,112049.0,20.6016,20.6408,20.6016,20.6408,112049.0
2016-06-10 15:30:00,26.32,26.33,26.25,26.3,520339.0,20.6408,20.6486,20.5859,20.6251,520339.0
2016-06-13 09:30:00,26.33,26.62,26.26,26.4,95058.0,20.6486,20.8761,20.5937,20.7035,95058.0
2016-06-13 10:00:00,26.4,26.51,26.33,26.5,56380.0,20.7035,20.7898,20.6486,20.7819,56380.0
2016-06-13 10:30:00,26.5,26.5,26.38,26.41,56291.0,20.7819,20.7819,20.6878,20.7114,56291.0
2016-06-13 11:00:00,26.4,26.43,26.38,26.41,56888.0,20.7035,20.727,20.6878,20.7114,56888.0
2016-06-13 11:30:00,26.42,26.43,26.38,26.42,74113.0,20.7192,20.727,20.6878,20.7192,74113.0
2016-06-13 12:00:00,26.42,26.44,26.39,26.44,56368.0,20.7192,20.7349,20.6957,20.7349,56368.0
2016-06-13 12:30:00,26.43,26.47,26.41,26.45,28095.0,20.727,20.7584,20.7114,20.7427,28095.0
2016-06-13 13:00:00,26.46,26.46,26.39,26.41,89542.0,20.7506,20.7506,20.6957,20.7114,89542.0
2016-06-13 13:30:00,26.4,26.47,26.36,26.42,61714.0,20.7035,20.7584,20.6722,20.7192,61714.0
2016-06-13 14:00:00,26.42,26.42,26.37,26.41,111212.0,20.7192,20.7192,20.68,20.7114,111212.0
2016-06-13 14:30:00,26.41,26.46,26.4,26.41,44999.0,20.7114,20.7506,20.7035,20.7114,44999.0
2016-06-13 15:00:00,26.4,26.43,26.4,26.42,82311.0,20.7035,20.727,20.7035,20.7192,82311.0
2016-06-13 15:30:00,26.41,26.44,26.38,26.41,406403.0,20.7114,20.7349,20.6878,20.7114,406403.0
2016-06-14 09:30:00,26.33,26.38,26.17,26.32,205436.0,20.6486,20.6878,20.5231,20.6408,205436.0
2016-06-14 10:00:00,26.31,26.38,26.24,26.27,98505.0,20.6329,20.6878,20.578,20.6016,98505.0
2016-06-14 10:30:00,26.27,26.28,26.17,26.19,45944.0,20.6016,20.6094,20.5231,20.5388,45944.0
2016-06-14 11:00:00,26.19,26.32,26.18,26.28,60131.0,20.5388,20.6408,20.531,20.6094,60131.0
2016-06-14 11:30:00,26.28,26.32,26.26,26.31,23524.0,20.6094,20.6408,20.5937,20.6329,23524.0
2016-06-14 12:00:00,26.3,26.35,26.29,26.35,48027.0,20.6251,20.6643,20.6173,20.6643,48027.0
2016-06-14 12:30:00,26.35,26.38,26.28,26.29,47756.0,20.6643,20.6878,20.6094,20.6173,47756.0
2016-06-14 13:00:00,26.29,26.3,26.19,26.21,51142.0,20.6173,20.6251,20.5388,20.5545,51142.0
2016-06-14 13:30:00,26.21,26.29,26.21,26.26,40011.0,20.5545,20.6173,20.5545,20.5937,40011.0
2016-06-14 14:00:00,26.26,26.31,26.25,26.28,67207.0,20.5937,20.6329,20.5859,20.6094,67207.0
2016-06-14 14:30:00,26.28,26.29,26.22,26.23,55502.0,20.6094,20.6173,20.5624,20.5702,55502.0
2016-06-14 15:00:00,26.22,26.34,26.21,26.32,87026.0,20.5624,20.6565,20.5545,20.6408,87026.0
2016-06-14 15:30:00,26.31,26.33,26.24,26.29,168422.0,20.6329,20.6486,20.578,20.6173,168422.0
2016-06-15 09:30:00,26.37,26.54,26.24,26.49,61617.0,20.68,20.8133,20.578,20.7741,61617.0
2016-06-15 10:00:00,26.49,26.51,26.44,26.45,34865.0,20.7741,20.7898,20.7349,20.7427,34865.0
2016-06-15 10:30:00,26.46,26.53,26.45,26.48,48422.0,20.7506,20.8055,20.7427,20.7663,48422.0
2016-06-15 11:00:00,26.48,26.51,26.44,26.45,65033.0,20.7663,20.7898,20.7349,20.7427,65033.0
2016-06-15 11:30:00,26.45,26.46,26.39,26.41,35046.0,20.7427,20.7506,20.6957,20.7114,35046.0
2016-06-15 12:00:00,26.42,26.48,26.41,26.42,25452.0,20.7192,20.7663,20.7114,20.7192,25452.0
2016-06-15 12:30:00,26.43,26.48,26.42,26.46,31275.0,20.727,20.7663,20.7192,20.7506,31275.0
2016-06-15 13:00:00,26.46,26.51,26.46,26.49,27728.0,20.7506,20.7898,20.7506,20.7741,27728.0
2016-06-15 13:30:00,26.49,26.58,26.49,26.54,23938.0,20.7741,20.8447,20.7741,20.8133,23938.0
2016-06-15 14:00:00,26.56,26.74,26.55,26.69,101723.0,20.829,20.9702,20.8212,20.9309,101723.0
2016-06-15 14:30:00,26.68,26.73,26.64,26.73,71185.0,20.9231,20.9623,20.8917,20.9623,71185.0
2016-06-15 15:00:00,26.73,26.76,26.71,26.71,108292.0,20.9623,20.9858,20.9466,20.9466,108292.0
2016-06-15 15:30:00,26.71,26.72,26.56,26.58,267728.0,20.9466,20.9545,20.829,20.8447,267728.0
2016-06-16 09:30:00,26.48,26.55,26.39,26.4,68687.0,20.7663,20.8212,20.6957,20.7035,68687.0
2016-06-16 10:00:00,26.4,26.5,26.38,26.48,40993.0,20.7035,20.7819,20.6878,20.7663,40993.0
2016-06-16 10:30:00,26.5,26.57,26.46,26.56,51893.0,20.7819,20.8368,20.7506,20.829,51893.0
2016-06-16 11:00:00,26.57,26.72,26.56,26.71,41728.0,20.8368,20.9545,20.829,20.9466,41728.0
2016-06-16 11:30:00,26.72,26.75,26.59,26.6,38040.0,20.9545,20.978,20.8525,20.8604,38040.0
2016-06-16 12:00:00,26.59,26.68,26.58,26.66,43814.0,20.8525,20.9231,20.8447,20.9074,43814.0
2016-06-16 12:30:00,26.65,26.71,26.64,26.64,40802.0,20.8996,20.9466,20.8917,20.8917,40802.0
2016-06-16 13:00:00,26.65,26.7,26.6,26.63,38109.0,20.8996,20.9388,20.8604,20.8839,38109.0
2016-06-16 13:30:00,26.63,26.65,26.6,26.61,27478.0,20.8839,20.8996,20.8604,20.8682,27478.0
2016-06-16 14:00:00,26.61,26.71,26.61,26.66,42327.0,20.8682,20.9466,20.8682,20.9074,42327.0
2016-06-16 14:30:00,26.67,26.75,26.67,26.7,62036.0,20.9153,20.978,20.9153,20.9388,62036.0
2016-06-16 15:00:00,26.71,26.76,26.69,26.76,53668.0,20.9466,20.9858,20.9309,20.9858,53668.0
2016-06-16 15:30:00,26.76,26.82,26.71,26.8,229981.0,20.9858,21.0329,20.9466,21.0172,229981.0
2016-06-17 09:30:00,26.7,26.89,26.53,26.59,404860.0,20.9388,21.0878,20.8055,20.8525,404860.0
2016-06-17 10:00:00,26.6,26.63,26.57,26.58,50850.0,20.8604,20.8839,20.8368,20.8447,50850.0
2016-06-17 10:30:00,26.59,26.7,26.56,26.58,47945.0,20.8525,20.9388,20.829,20.8447,47945.0
2016-06-17 11:00:00,26.58,26.58,26.48,26.49,74064.0,20.8447,20.8447,20.7663,20.7741,74064.0
2016-06-17 11:30:00,26.49,26.56,26.45,26.54,59247.0,20.7741,20.829,20.7427,20.8133,59247.0
2016-06-17 12:00:00,26.54,26.57,26.52,26.55,27985.0,20.8133,20.8368,20.7976,20.8212,27985.0
2016-06-17 12:30:00,26.55,26.55,26.5,26.51,16897.0,20.8212,20.8212,20.7819,20.7898,16897.0
2016-06-17 13:00:00,26.52,26.65,26.5,26.64,20134.0,20.7976,20.8996,20.7819,20.8917,20134.0
2016-06-17 13:30:00,26.63,26.64,26.6,26.62,37015.0,20.8839,20.8917,20.8604,20.8761,37015.0
2016-06-17 14:00:00,26.62,26.65,26.59,26.64,38566.0,20.8761,20.8996,20.8525,20.8917,38566.0
2016-06-17 14:30:00,26.64,26.7,26.63,26.69,31753.0,20.8917,20.9388,20.8839,20.9309,31753.0
2016-06-17 15:00:00,26.69,26.7,26.62,26.63,35324.0,20.9309,20.9388,20.8761,20.8839,35324.0
2016-06-17 15:30:00,26.63,26.78,26.58,26.78,431486.0,20.8839,21.0015,20.8447,21.0015,431486.0
2016-06-20 09:30:00,26.91,27.14,26.91,27.01,54969.0,21.1035,21.2838,21.1035,21.1819,54969.0
2016-06-20 10:00:00,27.0,27.09,26.98,27.02,59284.0,21.1741,21.2446,21.1584,21.1897,59284.0
2016-06-20 10:30:00,27.02,27.02,26.93,26.95,68738.0,21.1897,21.1897,21.1192,21.1348,68738.0
2016-06-20 11:00:00,26.94,27.05,26.92,27.04,54281.0,21.127,21.2133,21.1113,21.2054,54281.0
2016-06-20 11:30:00,27.04,27.06,26.99,27.02,30828.0,21.2054,21.2211,21.1662,21.1897,30828.0
2016-06-20 12:00:00,27.02,27.02,26.96,26.98,40934.0,21.1897,21.1897,21.1427,21.1584,40934.0
2016-06-20 12:30:00,26.97,27.03,26.96,27.03,27510.0,21.1505,21.1976,21.1427,21.1976,27510.0
2016-06-20 13:00:00,27.02,27.04,26.98,26.98,24897.0,21.1897,21.2054,21.1584,21.1584,24897.0
2016-06-20 13:30:00,26.98,27.03,26.98,27.02,29457.0,21.1584,21.1976,21.1584,21.1897,29457.0
2016-06-20 14:00:00,27.02,27.03,26.97,26.98,33810.0,21.1897,21.1976,21.1505,21.1584,33810.0
2016-06-20 14:30:00,26.97,26.99,26.96,26.98,33448.0,21.1505,21.1662,21.1427,21.1584,33448.0
2016-06-20 15:00:00,26.98,26.98,26.87,26.88,41706.0,21.1584,21.1584,21.0721,21.0799,41706.0
2016-06-20 15:30:00,26.89,26.92,26.8,26.81,96098.0,21.0878,21.1113,21.0172,21.0251,96098.0
2016-06-21 09:30:00,26.86,26.89,26.77,26.87,55643.0,21.0643,21.0878,20.9937,21.0721,55643.0
2016-06-21 10:00:00,26.87,27.0,26.84,26.89,85832.0,21.0721,21.1741,21.0486,21.0878,85832.0
2016-06-21 10:30:00,26.89,26.93,26.82,26.84,35629.0,21.0878,21.1192,21.0329,21.0486,35629.0
2016-06-21 11:00:00,26.84,26.88,26.8,26.8,43381.0,21.0486,21.0799,21.0172,21.0172,43381.0
2016-06-21 11:30:00,26.79,26.89,26.78,26.89,24591.0,21.0094,21.0878,21.0015,21.0878,24591.0
2016-06-21 12:00:00,26.89,26.89,26.84,26.85,19805.0,21.0878,21.0878,21.0486,21.0564,19805.0
2016-06-21 12:30:00,26.85,26.87,26.82,26.85,15920.0,21.0564,21.0721,21.0329,21.0564,15920.0
2016-06-21 13:00:00,26.85,26.9,26.82,26.9,37402.0,21.0564,21.0956,21.0329,21.0956,37402.0
2016-06-21 13:30:00,26.89,26.94,26.89,26.92,35277.0,21.0878,21.127,21.0878,21.1113,35277.0
2016-06-21 14:00:00,26.92,26.92,26.87,26.92,81740.0,21.1113,21.1113,21.0721,21.1113,81740.0
2016-06-21 14:30:00,26.92,27.01,26.9,26.91,70169.0,21.1113,21.1819,21.0956,21.1035,70169.0
2016-06-21 15:00:00,26.91,26.95,26.88,26.95,61543.0,21.1035,21.1348,21.0799,21.1348,61543.0
2016-06-21 15:30:00,26.95,26.95,26.88,26.89,182478.0,21.1348,21.1348,21.0799,21.0878,182478.0
2016-06-22 09:30:00,26.84,26.89,26.74,26.82,35907.0,21.0486,21.0878,20.9702,21.0329,35907.0
2016-06-22 10:00:00,26.83,26.96,26.77,26.94,22669.0,21.0407,21.1427,20.9937,21.127,22669.0
2016-06-22 10:30:00,26.94,26.95,26.86,26.87,33214.0,21.127,21.1348,21.0643,21.0721,33214.0
2016-06-22 11:00:00,26.87,27.04,26.86,26.95,68234.0,21.0721,21.2054,21.0643,21.1348,68234.0
2016-06-22 11:30:00,26.95,26.99,26.91,26.98,24709.0,21.1348,21.1662,21.1035,21.1584,24709.0
2016-06-22 12:00:00,26.97,26.97,26.82,26.84,21726.0,21.1505,21.1505,21.0329,21.0486,21726.0
2016-06-22 12:30:00,26.83,26.85,26.79,26.83,21077.0,21.0407,21.0564,21.0094,21.0407,21077.0
2016-06-22 13:00:00,26.83,26.83,26.76,26.79,27983.0,21.0407,21.0407,20.9858,21.0094,27983.0
2016-06-22 13:30:00,26.79,26.8,26.75,26.79,47528.0,21.0094,21.0172,20.978,21.0094,47528.0
2016-06-22 14:00:00,26.78,26.89,26.77,26.89,74256.0,21.0015,21.0878,20.9937,21.0878,74256.0
2016-06-22 14:30:00,26.89,26.89,26.81,26.84,50955.0,21.0878,21.0878,21.0251,21.0486,50955.0
2016-06-22 15:00:00,26.83,26.85,26.79,26.81,49934.0,21.0407,21.0564,21.0094,21.0251,49934.0
2016-06-22 15:30:00,26.81,26.86,26.78,26.83,127598.0,21.0251,21.0643,21.0015,21.0407,127598.0
2016-06-23 09:30:00,26.99,27.14,26.99,27.05,48856.0,21.1662,21.2838,21.1662,21.2133,48856.0
2016-06-23 10:00:00,27.05,27.08,26.98,27.0,52793.0,21.2133,21.2368,21.1584,21.1741,52793.0
2016-06-23 10:30:00,26.99,27.05,26.97,27.03,43252.0,21.1662,21.2133,21.1505,21.1976,43252.0
2016-06-23 11:00:00,27.02,27.07,27.01,27.04,53648.0,21.1897,21.229,21.1819,21.2054,53648.0
2016-06-23 11:30:00,27.04,27.06,26.99,27.01,34047.0,21.2054,21.2211,21.1662,21.1819,34047.0
2016-06-23 12:00:00,27.0,27.01,26.95,26.98,34439.0,21.1741,21.1819,21.1348,21.1584,34439.0
2016-06-23 12:30:00,26.98,26.98,26.92,26.93,23873.0,21.1584,21.1584,21.1113,21.1192,23873.0
2016-06-23 13:00:00,26.93,26.95,26.9,26.92,23260.0,21.1192,21.1348,21.0956,21.1113,23260.0
2016-06-23 13:30:00,26.92,26.93,26.89,26.89,29316.0,21.1113,21.1192,21.0878,21.0878,29316.0
2016-06-23 14:00:00,26.9,26.92,26.87,26.91,43738.0,21.0956,21.1113,21.0721,21.1035,43738.0
2016-06-23 14:30:00,26.91,26.93,26.87,26.91,29181.0,21.1035,21.1192,21.0721,21.1035,29181.0
2016-06-23 15:00:00,26.91,26.92,26.86,26.89,46395.0,21.1035,21.1113,21.0643,21.0878,46395.0
2016-06-23 15:30:00,26.89,26.97,26.88,26.97,189420.0,21.0878,21.1505,21.0799,21.1505,189420.0
2016-06-24 09:30:00,26.31,26.66,26.1,26.59,107768.0,20.6329,20.9074,20.4683,20.8525,107768.0
2016-06-24 10:00:00,26.57,26.91,26.57,26.82,83858.0,20.8368,21.1035,20.8368,21.0329,83858.0
2016-06-24 10:30:00,26.82,26.98,26.76,26.94,69938.0,21.0329,21.1584,20.9858,21.127,69938.0
2016-06-24 11:00:00,26.94,26.94,26.83,26.86,61583.0,21.127,21.127,21.0407,21.0643,61583.0
2016-06-24 11:30:00,26.88,26.93,26.84,26.92,39275.0,21.0799,21.1192,21.0486,21.1113,39275.0
2016-06-24 12:00:00,26.91,26.91,26.8,26.87,16887.0,21.1035,21.1035,21.0172,21.0721,16887.0
2016-06-24 12:30:00,26.87,26.87,26.72,26.74,40098.0,21.0721,21.0721,20.9545,20.9702,40098.0
2016-06-24 13:00:00,26.74,26.78,26.71,26.75,35209.0,20.9702,21.0015,20.9466,20.978,35209.0
2016-06-24 13:30:00,26.74,26.8,26.73,26.8,30624.0,20.9702,21.0172,20.9623,21.0172,30624.0
2016-06-24 14:00:00,26.82,26.83,26.66,26.66,45838.0,21.0329,21.0407,20.9074,20.9074,45838.0
2016-06-24 14:30:00,26.66,26.78,26.58,26.77,53325.0,20.9074,21.0015,20.8447,20.9937,53325.0
2016-06-24 15:00:00,26.75,26.76,26.62,26.65,55211.0,20.978,20.9858,20.8761,20.8996,55211.0
2016-06-24 15:30:00,26.66,26.85,26.65,26.74,238836.0,20.9074,21.0564,20.8996,20.9702,238836.0
2016-06-27 09:30:00,26.51,26.69,26.42,26.6,62417.0,20.7898,20.9309,20.7192,20.8604,62417.0
2016-06-27 10:00:00,26.6,26.64,26.47,26.47,38152.0,20.8604,20.8917,20.7584,20.7584,38152.0
2016-06-27 10:30:00,26.48,26.48,26.31,26.31,70549.0,20.7663,20.7663,20.6329,20.6329,70549.0
2016-06-27 11:00:00,26.32,26.43,26.29,26.43,78037.0,20.6408,20.727,20.6173,20.727,78037.0
2016-06-27 11:30:00,26.44,26.57,26.4,26.56,51039.0,20.7349,20.8368,20.7035,20.829,51039.0
2016-06-27 12:00:00,26.56,26.77,26.56,26.77,60985.0,20.829,20.9937,20.829,20.9937,60985.0
2016-06-27 12:30:00,26.79,26.8,26.63,26.72,51031.0,21.0094,21.0172,20.8839,20.9545,51031.0
2016-06-27 13:00:00,26.72,26.74,26.68,26.7,71900.0,20.9545,20.9702,20.9231,20.9388,71900.0
2016-06-27 13:30:00,26.7,26.7,26.53,26.56,111594.0,20.9388,20.9388,20.8055,20.829,111594.0
2016-06-27 14:00:00,26.55,26.58,26.52,26.56,204667.0,20.8212,20.8447,20.7976,20.829,204667.0
2016-06-27 14:30:00,26.56,26.58,26.44,26.49,115822.0,20.829,20.8447,20.7349,20.7741,115822.0
2016-06-27 15:00:00,26.5,26.52,26.42,26.45,153659.0,20.7819,20.7976,20.7192,20.7427,153659.0
2016-06-27 15:30:00,26.45,26.51,26.43,26.46,804771.0,20.7427,20.7898,20.727,20.7506,804771.0
2016-06-28 09:30:00,26.49,26.69,26.18,26.66,91501.0,20.9211,21.0791,20.6763,21.0554,91501.0
2016-06-28 10:00:00,26.66,26.7,26.58,26.65,149486.0,21.0554,21.087,20.9922,21.0475,149486.0
2016-06-28 10:30:00,26.65,26.73,26.59,26.66,60523.0,21.0475,21.1107,21.0001,21.0554,60523.0
2016-06-28 11:00:00,26.65,26.69,26.58,26.69,57632.0,21.0475,21.0791,20.9922,21.0791,57632.0
2016-06-28 11:30:00,26.7,26.72,26.67,26.68,55863.0,21.087,21.1028,21.0633,21.0712,55863.0
2016-06-28 12:00:00,26.68,26.7,26.65,26.67,130438.0,21.0712,21.087,21.0475,21.0633,130438.0
2016-06-28 12:30:00,26.67,26.74,26.65,26.72,62241.0,21.0633,21.1185,21.0475,21.1028,62241.0
2016-06-28 13:00:00,26.73,26.77,26.63,26.64,79962.0,21.1107,21.1422,21.0317,21.0396,79962.0
2016-06-28 13:30:00,26.64,26.67,26.63,26.64,50323.0,21.0396,21.0633,21.0317,21.0396,50323.0
2016-06-28 14:00:00,26.65,26.67,26.6,26.67,56497.0,21.0475,21.0633,21.008,21.0633,56497.0
2016-06-28 14:30:00,26.67,26.76,26.65,26.74,165633.0,21.0633,21.1343,21.0475,21.1185,165633.0
2016-06-28 15:00:00,26.74,26.8,26.64,26.66,78473.0,21.1185,21.1659,21.0396,21.0554,78473.0
2016-06-28 15:30:00,26.66,26.85,26.66,26.85,178843.0,21.0554,21.2054,21.0554,21.2054,178843.0
2016-06-29 09:30:00,26.97,27.19,26.97,27.17,93631.0,21.3002,21.4739,21.3002,21.4582,93631.0
2016-06-29 10:00:00,27.18,27.27,27.11,27.23,79967.0,21.4661,21.5371,21.4108,21.5055,79967.0
2016-06-29 10:30:00,27.23,27.28,27.16,27.23,42764.0,21.5055,21.545,21.4503,21.5055,42764.0
2016-06-29 11:00:00,27.23,27.27,27.11,27.18,82273.0,21.5055,21.5371,21.4108,21.4661,82273.0
2016-06-29 11:30:00,27.21,27.36,27.17,27.32,92077.0,21.4897,21.6082,21.4582,21.5766,92077.0
2016-06-29 12:00:00,27.32,27.36,27.29,27.34,18843.0,21.5766,21.6082,21.5529,21.5924,18843.0
2016-06-29 12:30:00,27.33,27.33,27.29,27.31,26703.0,21.5845,21.5845,21.5529,21.5687,26703.0
2016-06-29 13:00:00,27.31,27.38,27.29,27.34,45382.0,21.5687,21.624,21.5529,21.5924,45382.0
2016-06-29 13:30:00,27.35,27.41,27.35,27.4,36320.0,21.6003,21.6477,21.6003,21.6398,36320.0
2016-06-29 14:00:00,27.39,27.42,27.34,27.41,32376.0,21.6319,21.6556,21.5924,21.6477,32376.0
2016-06-29 14:30:00,27.41,27.48,27.4,27.48,41192.0,21.6477,21.703,21.6398,21.703,41192.0
2016-06-29 15:00:00,27.48,27.49,27.43,27.46,36679.0,21.703,21.7109,21.6635,21.6872,36679.0
2016-06-29 15:30:00,27.47,27.5,27.44,27.46,245393.0,21.6951,21.7188,21.6714,21.6872,245393.0
2016-06-30 09:30:00,27.45,27.45,27.25,27.36,61676.0,21.6793,21.6793,21.5213,21.6082,61676.0
2016-06-30 10:00:00,27.38,27.5,27.3,27.45,48176.0,21.624,21.7188,21.5608,21.6793,48176.0
2016-06-30 10:30:00,27.45,27.55,27.43,27.51,76486.0,21.6793,21.7583,21.6635,21.7267,76486.0
2016-06-30 11:00:00,27.51,27.53,27.39,27.42,108224.0,21.7267,21.7425,21.6319,21.6556,108224.0
2016-06-30 11:30:00,27.43,27.48,27.41,27.45,31718.0,21.6635,21.703,21.6477,21.6793,31718.0
2016-06-30 12:00:00,27.44,27.58,27.43,27.55,42008.0,21.6714,21.782,21.6635,21.7583,42008.0
2016-06-30 12:30:00,27.56,27.59,27.52,27.59,31730.0,21.7662,21.7899,21.7346,21.7899,31730.0
2016-06-30 13:00:00,27.59,27.66,27.59,27.66,19990.0,21.7899,21.8451,21.7899,21.8451,19990.0
2016-06-30 13:30:00,27.66,27.69,27.64,27.68,31311.0,21.8451,21.8688,21.8293,21.8609,31311.0
2016-06-30 14:00:00,27.68,27.74,27.66,27.69,35904.0,21.8609,21.9083,21.8451,21.8688,35904.0
2016-06-30 14:30:00,27.69,27.74,27.67,27.72,27465.0,21.8688,21.9083,21.853,21.8925,27465.0
2016-06-30 15:00:00,27.73,27.75,27.66,27.73,52294.0,21.9004,21.9162,21.8451,21.9004,52294.0
2016-06-30 15:30:00,27.73,27.84,27.7,27.83,240189.0,21.9004,21.9873,21.8767,21.9794,240189.0
2016-07-01 09:30:00,27.93,28.1,27.93,28.05,63535.0,22.0584,22.1926,22.0584,22.1532,63535.0
2016-07-01 10:00:00,28.07,28.08,27.96,28.01,55685.0,22.1689,22.1768,22.0821,22.1216,55685.0
2016-07-01 10:30:00,28.01,28.03,27.86,27.9,79805.0,22.1216,22.1374,22.0031,22.0347,79805.0
2016-07-01 11:00:00,27.89,27.95,27.8,27.94,52405.0,22.0268,22.0742,21.9557,22.0663,52405.0
2016-07-01 11:30:00,27.94,28.0,27.93,27.99,38184.0,22.0663,22.1137,22.0584,22.1058,38184.0
2016-07-01 12:00:00,27.99,28.0,27.92,27.95,31372.0,22.1058,22.1137,22.0505,22.0742,31372.0
2016-07-01 12:30:00,27.95,28.0,27.93,27.99,31570.0,22.0742,22.1137,22.0584,22.1058,31570.0
2016-07-01 13:00:00,28.0,28.02,27.91,27.91,27313.0,22.1137,22.1295,22.0426,22.0426,27313.0
2016-07-01 13:30:00,27.91,27.91,27.86,27.88,29466.0,22.0426,22.0426,22.0031,22.0189,29466.0
2016-07-01 14:00:00,27.89,27.91,27.86,27.89,33248.0,22.0268,22.0426,22.0031,22.0268,33248.0
2016-07-01 14:30:00,27.89,27.9,27.85,27.85,40222.0,22.0268,22.0347,21.9952,21.9952,40222.0
2016-07-01 15:00:00,27.85,27.92,27.85,27.91,41123.0,21.9952,22.0505,21.9952,22.0426,41123.0
2016-07-01 15:30:00,27.91,27.95,27.88,27.92,195174.0,22.0426,22.0742,22.0189,22.0505,195174.0
2016-07-05 09:30:00,27.88,27.97,27.77,27.78,113236.0,22.0189,22.09,21.932,21.9399,113236.0
2016-07-05 10:00:00,27.78,27.89,27.74,27.8,139745.0,21.9399,22.0268,21.9083,21.9557,139745.0
2016-07-05 10:30:00,27.8,27.84,27.63,27.66,180286.0,21.9557,21.9873,21.8214,21.8451,180286.0
2016-07-05 11:00:00,27.65,27.71,27.56,27.68,157756.0,21.8372,21.8846,21.7662,21.8609,157756.0
2016-07-05 11:30:00,27.66,27.73,27.66,27.73,42317.0,21.8451,21.9004,21.8451,21.9004,42317.0
2016-07-05 12:00:00,27.73,27.8,27.7,27.8,31690.0,21.9004,21.9557,21.8767,21.9557,31690.0
2016-07-05 12:30:00,27.8,27.92,27.8,27.9,35351.0,21.9557,22.0505,21.9557,22.0347,35351.0
2016-07-05 13:00:00,27.9,27.98,27.88,27.96,33885.0,22.0347,22.0979,22.0189,22.0821,33885.0
2016-07-05 13:30:00,27.95,27.98,27.92,27.95,29928.0,22.0742,22.0979,22.0505,22.0742,29928.0
2016-07-05 14:00:00,27.95,28.08,27.95,28.03,92943.0,22.0742,22.1768,22.0742,22.1374,92943.0
2016-07-05 14:30:00,28.02,28.07,27.99,28.04,65509.0,22.1295,22.1689,22.1058,22.1453,65509.0
2016-07-05 15:00:00,28.04,28.06,28.0,28.03,88294.0,22.1453,22.1611,22.1137,22.1374,88294.0
2016-07-05 15:30:00,28.03,28.16,28.02,28.13,237573.0,22.1374,22.24,22.1295,22.2163,237573.0
2016-07-06 09:30:00,28.02,28.26,28.02,28.16,138051.0,22.1295,22.319,22.1295,22.24,138051.0
2016-07-06 10:00:00,28.16,28.23,28.15,28.19,141030.0,22.24,22.2953,22.2321,22.2637,141030.0
2016-07-06 10:30:00,28.18,28.18,28.06,28.1,110945.0,22.2558,22.2558,22.1611,22.1926,110945.0
2016-07-06 11:00:00,28.11,28.18,28.08,28.12,103375.0,22.2005,22.2558,22.1768,22.2084,103375.0
2016-07-06 11:30:00,28.12,28.18,28.11,28.16,75169.0,22.2084,22.2558,22.2005,22.24,75169.0
2016-07-06 12:00:00,28.15,28.23,28.15,28.21,74538.0,22.2321,22.2953,22.2321,22.2795,74538.0
2016-07-06 12:30:00,28.21,28.24,28.17,28.21,57720.0,22.2795,22.3032,22.2479,22.2795,57720.0
2016-07-06 13:00:00,28.2,28.22,28.13,28.15,60415.0,22.2716,22.2874,22.2163,22.2321,60415.0
2016-07-06 13:30:00,28.16,28.17,28.09,28.1,62095.0,22.24,22.2479,22.1847,22.1926,62095.0
2016-07-06 14:00:00,28.1,28.21,28.1,28.15,71084.0,22.1926,22.2795,22.1926,22.2321,71084.0
2016-07-06 14:30:00,28.16,28.18,28.13,28.16,89258.0,22.24,22.2558,22.2163,22.24,89258.0
2016-07-06 15:00:00,28.16,28.18,28.13,28.16,58011.0,22.24,22.2558,22.2163,22.24,58011.0
2016-07-06 15:30:00,28.16,28.19,28.1,28.1,350275.0,22.24,22.2637,22.1926,22.1926,350275.0
2016-07-07 09:30:00,28.0,28.09,27.76,27.8,62117.0,22.1137,22.1847,21.9241,21.9557,62117.0
2016-07-07 10:00:00,27.8,27.81,27.53,27.64,46970.0,21.9557,21.9636,21.7425,21.8293,46970.0
2016-07-07 10:30:00,27.67,27.68,27.59,27.64,114409.0,21.853,21.8609,21.7899,21.8293,114409.0
2016-07-07 11:00:00,27.63,27.72,27.62,27.67,44206.0,21.8214,21.8925,21.8136,21.853,44206.0
2016-07-07 11:30:00,27.66,27.73,27.64,27.66,54344.0,21.8451,21.9004,21.8293,21.8451,54344.0
2016-07-07 12:00:00,27.67,27.69,27.62,27.66,75064.0,21.853,21.8688,21.8136,21.8451,75064.0
2016-07-07 12:30:00,27.66,27.67,27.57,27.58,32359.0,21.8451,21.853,21.7741,21.782,32359.0
2016-07-07 13:00:00,27.59,27.66,27.56,27.62,29843.0,21.7899,21.8451,21.7662,21.8136,29843.0
2016-07-07 13:30:00,27.61,27.68,27.61,27.66,33741.0,21.8057,21.8609,21.8057,21.8451,33741.0
2016-07-07 14:00:00,27.67,27.69,27.57,27.6,46400.0,21.853,21.8688,21.7741,21.7978,46400.0
2016-07-07 14:30:00,27.6,27.6,27.56,27.58,42941.0,21.7978,21.7978,21.7662,21.782,42941.0
2016-07-07 15:00:00,27.58,27.64,27.56,27.59,48798.0,21.782,21.8293,21.7662,21.7899,48798.0
2016-07-07 15:30:00,27.6,27.66,27.59,27.64,129681.0,21.7978,21.8451,21.7899,21.8293,129681.0
2016-07-08 09:30:00,27.83,28.06,27.81,27.89,103159.0,21.9794,22.1611,21.9636,22.0268,103159.0
2016-07-08 10:00:00,27.89,28.13,27.82,28.09,70785.0,22.0268,22.2163,21.9715,22.1847,70785.0
2016-07-08 10:30:00,28.09,28.22,28.08,28.2,54627.0,22.1847,22.2874,22.1768,22.2716,54627.0
2016-07-08 11:00:00,28.21,28.22,28.08,28.08,74255.0,22.2795,22.2874,22.1768,22.1768,74255.0
2016-07-08 11:30:00,28.08,28.11,27.99,28.11,116024.0,22.1768,22.2005,22.1058,22.2005,116024.0
2016-07-08 12:00:00,28.1,28.12,27.93,27.93,75141.0,22.1926,22.2084,22.0584,22.0584,75141.0
2016-07-08 12:30:00,27.94,28.01,27.94,27.98,55864.0,22.0663,22.1216,22.0663,22.0979,55864.0
2016-07-08 13:00:00,27.98,28.03,27.97,28.03,50223.0,22.0979,22.1374,22.09,22.1374,50223.0
2016-07-08 13:30:00,28.04,28.04,27.98,27.98,52368.0,22.1453,22.1453,22.0979,22.0979,52368.0
2016-07-08 14:00:00,27.99,28.03,27.98,28.03,68025.0,22.1058,22.1374,22.0979,22.1374,68025.0
2016-07-08 14:30:00,28.03,28.09,27.99,28.04,179847.0,22.1374,22.1847,22.1058,22.1453,179847.0
2016-07-08 15:00:00,28.04,28.07,28.01,28.03,217046.0,22.1453,22.1689,22.1216,22.1374,217046.0
2016-07-08 15:30:00,28.03,28.13,27.99,28.09,332562.0,22.1374,22.2163,22.1058,22.1847,332562.0
2016-07-11 09:30:00,28.07,28.22,27.88,28.1,39062.0,22.1689,22.2874,22.0189,22.1926,39062.0
2016-07-11 10:00:00,28.1,28.26,28.05,28.2,35894.0,22.1926,22.319,22.1532,22.2716,35894.0
2016-07-11 10:30:00,28.21,28.22,28.14,28.2,40453.0,22.2795,22.2874,22.2242,22.2716,40453.0
2016-07-11 11:00:00,28.2,28.31,28.19,28.28,64118.0,22.2716,22.3585,22.2637,22.3348,64118.0
2016-07-11 11:30:00,28.28,28.33,28.26,28.29,18562.0,22.3348,22.3743,22.319,22.3427,18562.0
2016-07-11 12:00:00,28.3,28.31,28.26,28.28,14596.0,22.3506,22.3585,22.319,22.3348,14596.0
2016-07-11 12:30:00,28.27,28.35,28.27,28.32,23202.0,22.3269,22.3901,22.3269,22.3664,23202.0
2016-07-11 13:00:00,28.32,28.34,28.29,28.3,21134.0,22.3664,22.3822,22.3427,22.3506,21134.0
2016-07-11 13:30:00,28.29,28.36,28.28,28.3,27345.0,22.3427,22.398,22.3348,22.3506,27345.0
2016-07-11 14:00:00,28.3,28.32,28.27,28.29,34639.0,22.3506,22.3664,22.3269,22.3427,34639.0
2016-07-11 14:30:00,28.29,28.33,28.28,28.3,40383.0,22.3427,22.3743,22.3348,22.3506,40383.0
2016-07-11 15:00:00,28.3,28.38,28.3,28.35,67908.0,22.3506,22.4138,22.3506,22.3901,67908.0
2016-07-11 15:30:00,28.34,28.35,28.27,28.3,110975.0,22.3822,22.3901,22.3269,22.3506,110975.0
2016-07-12 09:30:00,28.26,28.36,28.06,28.08,60106.0,22.319,22.398,22.1611,22.1768,60106.0
2016-07-12 10:00:00,28.08,28.16,27.99,28.01,71542.0,22.1768,22.24,22.1058,22.1216,71542.0
2016-07-12 10:30:00,28.03,28.12,28.01,28.09,27984.0,22.1374,22.2084,22.1216,22.1847,27984.0
2016-07-12 11:00:00,28.09,28.18,28.09,28.16,30570.0,22.1847,22.2558,22.1847,22.24,30570.0
2016-07-12 11:30:00,28.17,28.2,28.13,28.13,50567.0,22.2479,22.2716,22.2163,22.2163,50567.0
2016-07-12 12:00:00,28.13,28.17,28.12,28.14,71806.0,22.2163,22.2479,22.2084,22.2242,71806.0
2016-07-12 12:30:00,28.14,28.21,28.13,28.18,39242.0,22.2242,22.2795,22.2163,22.2558,39242.0
2016-07-12 13:00:00,28.19,28.19,28.13,28.14,30503.0,22.2637,22.2637,22.2163,22.2242,30503.0
2016-07-12 13:30:00,28.15,28.16,28.12,28.13,25052.0,22.2321,22.24,22.2084,22.2163,25052.0
2016-07-12 14:00:00,28.14,28.16,28.12,28.14,42469.0,22.2242,22.24,22.2084,22.2242,42469.0
2016-07-12 14:30:00,28.15,28.26,28.15,28.17,49621.0,22.2321,22.319,22.2321,22.2479,49621.0
2016-07-12 15:00:00,28.17,28.19,28.11,28.14,54243.0,22.2479,22.2637,22.2005,22.2242,54243.0
2016-07-12 15:30:00,28.13,28.17,28.08,28.16,215330.0,22.2163,22.2479,22.1768,22.24,215330.0
2016-07-13 09:30:00,28.27,28.34,28.17,28.18,58840.0,22.3269,22.3822,22.2479,22.2558,58840.0
2016-07-13 10:00:00,28.19,28.28,28.16,28.24,23194.0,22.2637,22.3348,22.24,22.3032,23194.0
2016-07-13 10:30:00,28.25,28.4,28.22,28.23,57602.0,22.3111,22.4296,22.2874,22.2953,57602.0
2016-07-13 11:00:00,28.23,28.33,28.22,28.28,39639.0,22.2953,22.3743,22.2874,22.3348,39639.0
2016-07-13 11:30:00,28.29,28.3,28.14,28.14,53334.0,22.3427,22.3506,22.2242,22.2242,53334.0
2016-07-13 12:00:00,28.15,28.23,28.13,28.2,69739.0,22.2321,22.2953,22.2163,22.2716,69739.0
2016-07-13 12:30:00,28.2,28.2,28.15,28.17,18006.0,22.2716,22.2716,22.2321,22.2479,18006.0
2016-07-13 13:00:00,28.18,28.22,28.17,28.17,15834.0,22.2558,22.2874,22.2479,22.2479,15834.0
2016-07-13 13:30:00,28.17,28.22,28.17,28.19,28653.0,22.2479,22.2874,22.2479,22.2637,28653.0
2016-07-13 14:00:00,28.2,28.21,28.18,28.21,39268.0,22.2716,22.2795,22.2558,22.2795,39268.0
2016-07-13 14:30:00,28.21,28.27,28.19,28.24,29021.0,22.2795,22.3269,22.2637,22.3032,29021.0
2016-07-13 15:00:00,28.25,28.25,28.21,28.24,38995.0,22.3111,22.3111,22.2795,22.3032,38995.0
2016-07-13 15:30:00,28.24,28.31,28.24,28.28,107404.0,22.3032,22.3585,22.3032,22.3348,107404.0
2016-07-14 09:30:00,28.2,28.25,28.1,28.21,53285.0,22.2716,22.3111,22.1926,22.2795,53285.0
2016-07-14 10:00:00,28.2,28.2,28.1,28.12,33093.0,22.2716,22.2716,22.1926,22.2084,33093.0
2016-07-14 10:30:00,28.13,28.23,28.12,28.13,26912.0,22.2163,22.2953,22.2084,22.2163,26912.0
2016-07-14 11:00:00,28.13,28.18,28.08,28.16,52937.0,22.2163,22.2558,22.1768,22.24,52937.0
2016-07-14 11:30:00,28.16,28.16,28.06,28.07,34920.0,22.24,22.24,22.1611,22.1689,34920.0
2016-07-14 12:00:00,28.07,28.15,28.02,28.11,98714.0,22.1689,22.2321,22.1295,22.2005,98714.0
2016-07-14 12:30:00,28.11,28.11,28.04,28.05,47031.0,22.2005,22.2005,22.1453,22.1532,47031.0
2016-07-14 13:00:00,28.05,28.05,27.92,27.93,47708.0,22.1532,22.1532,22.0505,22.0584,47708.0
2016-07-14 13:30:00,27.94,27.99,27.93,27.97,39917.0,22.0663,22.1058,22.0584,22.09,39917.0
2016-07-14 14:00:00,27.97,27.98,27.95,27.97,28411.0,22.09,22.0979,22.0742,22.09,28411.0
2016-07-14 14:30:00,27.98,27.99,27.93,27.94,89904.0,22.0979,22.1058,22.0584,22.0663,89904.0
2016-07-14 15:00:00,27.94,28.01,27.93,28.01,100267.0,22.0663,22.1216,22.0584,22.1216,100267.0
2016-07-14 15:30:00,28.01,28.01,27.91,27.91,285482.0,22.1216,22.1216,22.0426,22.0426,285482.0
2016-07-15 09:30:00,27.97,28.01,27.81,28.0,163363.0,22.09,22.1216,21.9636,22.1137,163363.0
2016-07-15 10:00:00,28.0,28.2,27.99,28.2,132661.0,22.1137,22.2716,22.1058,22.2716,132661.0
2016-07-15 10:30:00,28.19,28.21,28.11,28.16,51056.0,22.2637,22.2795,22.2005,22.24,51056.0
2016-07-15 11:00:00,28.16,28.17,27.97,27.97,66565.0,22.24,22.2479,22.09,22.09,66565.0
2016-07-15 11:30:00,27.97,28.0,27.94,27.95,30026.0,22.09,22.1137,22.0663,22.0742,30026.0
2016-07-15 12:00:00,27.95,28.03,27.94,28.03,40580.0,22.0742,22.1374,22.0663,22.1374,40580.0
2016-07-15 12:30:00,28.02,28.03,27.97,28.0,46248.0,22.1295,22.1374,22.09,22.1137,46248.0
2016-07-15 13:00:00,28.0,28.08,27.99,28.06,25969.0,22.1137,22.1768,22.1058,22.1611,25969.0
2016-07-15 13:30:00,28.06,28.1,28.03,28.03,48705.0,22.1611,22.1926,22.1374,22.1374,48705.0
2016-07-15 14:00:00,28.03,28.06,28.03,28.03,29040.0,22.1374,22.1611,22.1374,22.1374,29040.0
2016-07-15 14:30:00,28.03,28.08,28.02,28.05,35619.0,22.1374,22.1768,22.1295,22.1532,35619.0
2016-07-15 15:00:00,28.05,28.12,28.03,28.12,61104.0,22.1532,22.2084,22.1374,22.2084,61104.0
2016-07-15 15:30:00,28.12,28.15,28.1,28.15,105189.0,22.2084,22.2321,22.1926,22.2321,105189.0
2016-07-18 09:30:00,28.2,28.28,28.07,28.09,36503.0,22.2716,22.3348,22.1689,22.1847,36503.0
2016-07-18 10:00:00,28.09,28.16,28.02,28.05,46681.0,22.1847,22.24,22.1295,22.1532,46681.0
2016-07-18 10:30:00,28.05,28.16,28.04,28.15,99663.0,22.1532,22.24,22.1453,22.2321,99663.0
2016-07-18 11:00:00,28.16,28.19,28.11,28.11,64255.0,22.24,22.2637,22.2005,22.2005,64255.0
2016-07-18 11:30:00,28.11,28.12,28.06,28.07,86099.0,22.2005,22.2084,22.1611,22.1689,86099.0
2016-07-18 12:00:00,28.07,28.13,28.05,28.11,37533.0,22.1689,22.2163,22.1532,22.2005,37533.0
2016-07-18 12:30:00,28.1,28.14,28.06,28.11,93552.0,22.1926,22.2242,22.1611,22.2005,93552.0
2016-07-18 13:00:00,28.12,28.18,28.11,28.17,25978.0,22.2084,22.2558,22.2005,22.2479,25978.0
2016-07-18 13:30:00,28.17,28.21,28.16,28.2,31116.0,22.2479,22.2795,22.24,22.2716,31116.0
2016-07-18 14:00:00,28.21,28.24,28.2,28.21,30988.0,22.2795,22.3032,22.2716,22.2795,30988.0
2016-07-18 14:30:00,28.22,28.26,28.2,28.25,74951.0,22.2874,22.319,22.2716,22.3111,74951.0
2016-07-18 15:00:00,28.26,28.31,28.24,28.28,47582.0,22.319,22.3585,22.3032,22.3348,47582.0
2016-07-18 15:30:00,28.28,28.31,28.25,28.27,198346.0,22.3348,22.3585,22.3111,22.3269,198346.0
2016-07-19 09:30:00,28.29,28.34,28.2,28.27,54349.0,22.3427,22.3822,22.2716,22.3269,54349.0
2016-07-19 10:00:00,28.28,28.33,28.25,28.3,75242.0,22.3348,22.3743,22.3111,22.3506,75242.0
2016-07-19 10:30:00,28.3,28.34,28.3,28.33,30947.0,22.3506,22.3822,22.3506,22.3743,30947.0
2016-07-19 11:00:00,28.34,28.4,28.33,28.4,28829.0,22.3822,22.4296,22.3743,22.4296,28829.0
2016-07-19 11:30:00,28.4,28.45,28.39,28.41,34434.0,22.4296,22.4691,22.4217,22.4375,34434.0
2016-07-19 12:00:00,28.4,28.43,28.39,28.42,32937.0,22.4296,22.4533,22.4217,22.4454,32937.0
2016-07-19 12:30:00,28.41,28.48,28.4,28.45,41468.0,22.4375,22.4928,22.4296,22.4691,41468.0
2016-07-19 13:00:00,28.45,28.45,28.4,28.4,32557.0,22.4691,22.4691,22.4296,22.4296,32557.0
2016-07-19 13:30:00,28.41,28.43,28.4,28.43,35418.0,22.4375,22.4533,22.4296,22.4533,35418.0
2016-07-19 14:00:00,28.43,28.48,28.42,28.46,79637.0,22.4533,22.4928,22.4454,22.477,79637.0
2016-07-19 14:30:00,28.46,28.52,28.39,28.39,76691.0,22.477,22.5243,22.4217,22.4217,76691.0
2016-07-19 15:00:00,28.4,28.49,28.39,28.49,99139.0,22.4296,22.5007,22.4217,22.5007,99139.0
2016-07-19 15:30:00,28.49,28.54,28.46,28.51,240297.0,22.5007,22.5401,22.477,22.5164,240297.0
2016-07-20 09:30:00,28.55,28.55,28.34,28.38,46427.0,22.548,22.548,22.3822,22.4138,46427.0
2016-07-20 10:00:00,28.4,28.45,28.38,28.41,21008.0,22.4296,22.4691,22.4138,22.4375,21008.0
2016-07-20 10:30:00,28.41,28.48,28.41,28.46,69235.0,22.4375,22.4928,22.4375,22.477,69235.0
2016-07-20 11:00:00,28.45,28.47,28.43,28.47,33446.0,22.4691,22.4849,22.4533,22.4849,33446.0
2016-07-20 11:30:00,28.47,28.5,28.45,28.45,32985.0,22.4849,22.5086,22.4691,22.4691,32985.0
2016-07-20 12:00:00,28.45,28.47,28.44,28.46,53916.0,22.4691,22.4849,22.4612,22.477,53916.0
2016-07-20 12:30:00,28.45,28.46,28.43,28.44,77410.0,22.4691,22.477,22.4533,22.4612,77410.0
2016-07-20 13:00:00,28.44,28.47,28.43,28.46,48481.0,22.4612,22.4849,22.4533,22.477,48481.0
2016-07-20 13:30:00,28.46,28.47,28.44,28.46,54886.0,22.477,22.4849,22.4612,22.477,54886.0
2016-07-20 14:00:00,28.47,28.54,28.47,28.53,26929.0,22.4849,22.5401,22.4849,22.5322,26929.0
2016-07-20 14:30:00,28.52,28.53,28.49,28.51,39681.0,22.5243,22.5322,22.5007,22.5164,39681.0
2016-07-20 15:00:00,28.51,28.55,28.5,28.53,37023.0,22.5164,22.548,22.5086,22.5322,37023.0
2016-07-20 15:30:00,28.53,28.61,28.53,28.61,112715.0,22.5322,22.5954,22.5322,22.5954,112715.0
2016-07-21 09:30:00,28.51,28.53,28.35,28.48,46325.0,22.5164,22.5322,22.3901,22.4928,46325.0
2016-07-21 10:00:00,28.48,28.6,28.47,28.57,38739.0,22.4928,22.5875,22.4849,22.5638,38739.0
2016-07-21 10:30:00,28.56,28.56,28.46,28.51,47933.0,22.5559,22.5559,22.477,22.5164,47933.0
2016-07-21 11:00:00,28.51,28.55,28.5,28.51,49476.0,22.5164,22.548,22.5086,22.5164,49476.0
2016-07-21 11:30:00,28.51,28.53,28.46,28.5,49515.0,22.5164,22.5322,22.477,22.5086,49515.0
2016-07-21 12:00:00,28.5,28.5,28.46,28.46,50829.0,22.5086,22.5086,22.477,22.477,50829.0
2016-07-21 12:30:00,28.46,28.46,28.42,28.43,23452.0,22.477,22.477,22.4454,22.4533,23452.0
2016-07-21 13:00:00,28.43,28.47,28.42,28.45,25680.0,22.4533,22.4849,22.4454,22.4691,25680.0
2016-07-21 13:30:00,28.45,28.48,28.42,28.44,25321.0,22.4691,22.4928,22.4454,22.4612,25321.0
2016-07-21 14:00:00,28.44,28.47,28.42,28.46,51941.0,22.4612,22.4849,22.4454,22.477,51941.0
2016-07-21 14:30:00,28.46,28.47,28.44,28.46,19906.0,22.477,22.4849,22.4612,22.477,19906.0
2016-07-21 15:00:00,28.46,28.53,28.45,28.53,29482.0,22.477,22.5322,22.4691,22.5322,29482.0
2016-07-21 15:30:00,28.53,28.6,28.51,28.58,122462.0,22.5322,22.5875,22.5164,22.5717,122462.0
2016-07-22 09:30:00,28.51,28.83,28.38,28.61,76895.0,22.5164,22.7692,22.4138,22.5954,76895.0
2016-07-22 10:00:00,28.61,28.66,28.58,28.62,38056.0,22.5954,22.6349,22.5717,22.6033,38056.0
2016-07-22 10:30:00,28.64,28.65,28.6,28.65,58709.0,22.6191,22.627,22.5875,22.627,58709.0
2016-07-22 11:00:00,28.65,28.67,28.58,28.62,26186.0,22.627,22.6428,22.5717,22.6033,26186.0
2016-07-22 11:30:00,28.61,28.66,28.61,28.66,38061.0,22.5954,22.6349,22.5954,22.6349,38061.0
2016-07-22 12:00:00,28.66,28.67,28.64,28.67,25072.0,22.6349,22.6428,22.6191,22.6428,25072.0
2016-07-22 12:30:00,28.67,28.67,28.61,28.67,35453.0,22.6428,22.6428,22.5954,22.6428,35453.0
2016-07-22 13:00:00,28.67,28.73,28.65,28.73,20690.0,22.6428,22.6902,22.627,22.6902,20690.0
2016-07-22 13:30:00,28.73,28.76,28.69,28.73,58868.0,22.6902,22.7139,22.6586,22.6902,58868.0
2016-07-22 14:00:00,28.73,28.74,28.68,28.7,27326.0,22.6902,22.6981,22.6507,22.6665,27326.0
2016-07-22 14:30:00,28.69,28.74,28.69,28.7,30005.0,22.6586,22.6981,22.6586,22.6665,30005.0
2016-07-22 15:00:00,28.71,28.71,28.67,28.68,32950.0,22.6744,22.6744,22.6428,22.6507,32950.0
2016-07-22 15:30:00,28.68,28.69,28.62,28.62,98984.0,22.6507,22.6586,22.6033,22.6033,98984.0
2016-07-25 09:30:00,28.67,28.81,28.61,28.69,23615.0,22.6428,22.7534,22.5954,22.6586,23615.0
2016-07-25 10:00:00,28.69,28.72,28.55,28.57,71501.0,22.6586,22.6823,22.548,22.5638,71501.0
2016-07-25 10:30:00,28.58,28.58,28.5,28.57,66389.0,22.5717,22.5717,22.5086,22.5638,66389.0
2016-07-25 11:00:00,28.57,28.57,28.51,28.54,41262.0,22.5638,22.5638,22.5164,22.5401,41262.0
2016-07-25 11:30:00,28.53,28.54,28.5,28.53,35568.0,22.5322,22.5401,22.5086,22.5322,35568.0
2016-07-25 12:00:00,28.52,28.54,28.5,28.52,32705.0,22.5243,22.5401,22.5086,22.5243,32705.0
2016-07-25 12:30:00,28.51,28.55,28.5,28.53,25298.0,22.5164,22.548,22.5086,22.5322,25298.0
2016-07-25 13:00:00,28.53,28.56,28.49,28.56,66961.0,22.5322,22.5559,22.5007,22.5559,66961.0
2016-07-25 13:30:00,28.55,28.59,28.51,28.59,23375.0,22.548,22.5796,22.5164,22.5796,23375.0
2016-07-25 14:00:00,28.59,28.62,28.57,28.57,9589.0,22.5796,22.6033,22.5638,22.5638,9589.0
2016-07-25 14:30:00,28.58,28.61,28.57,28.6,8136.0,22.5717,22.5954,22.5638,22.5875,8136.0
2016-07-25 15:00:00,28.6,28.63,28.58,28.59,53390.0,22.5875,22.6112,22.5717,22.5796,53390.0
2016-07-25 15:30:00,28.59,28.6,28.54,28.57,137119.0,22.5796,22.5875,22.5401,22.5638,137119.0
2016-07-26 09:30:00,28.62,28.68,28.55,28.59,29753.0,22.6033,22.6507,22.548,22.5796,29753.0
2016-07-26 10:00:00,28.59,28.6,28.52,28.55,24459.0,22.5796,22.5875,22.5243,22.548,24459.0
2016-07-26 10:30:00,28.56,28.57,28.4,28.4,22720.0,22.5559,22.5638,22.4296,22.4296,22720.0
2016-07-26 11:00:00,28.39,28.44,28.35,28.44,22510.0,22.4217,22.4612,22.3901,22.4612,22510.0
2016-07-26 11:30:00,28.45,28.53,28.43,28.52,41102.0,22.4691,22.5322,22.4533,22.5243,41102.0
2016-07-26 12:00:00,28.53,28.56,28.49,28.54,30289.0,22.5322,22.5559,22.5007,22.5401,30289.0
2016-07-26 12:30:00,28.53,28.54,28.48,28.49,11903.0,22.5322,22.5401,22.4928,22.5007,11903.0
2016-07-26 13:00:00,28.48,28.5,28.45,28.45,15105.0,22.4928,22.5086,22.4691,22.4691,15105.0
2016-07-26 13:30:00,28.46,28.49,28.43,28.49,27464.0,22.477,22.5007,22.4533,22.5007,27464.0
2016-07-26 14:00:00,28.49,28.52,28.46,28.52,32418.0,22.5007,22.5243,22.477,22.5243,32418.0
2016-07-26 14:30:00,28.52,28.54,28.47,28.48,26559.0,22.5243,22.5401,22.4849,22.4928,26559.0
2016-07-26 15:00:00,28.47,28.51,28.46,28.48,29764.0,22.4849,22.5164,22.477,22.4928,29764.0
2016-07-26 15:30:00,28.48,28.51,28.46,28.5,168515.0,22.4928,22.5164,22.477,22.5086,168515.0
2016-07-27 09:30:00,28.47,28.54,28.36,28.38,35805.0,22.4849,22.5401,22.398,22.4138,35805.0
2016-07-27 10:00:00,28.37,28.4,28.28,28.29,19735.0,22.4059,22.4296,22.3348,22.3427,19735.0
2016-07-27 10:30:00,28.3,28.39,28.28,28.37,19403.0,22.3506,22.4217,22.3348,22.4059,19403.0
2016-07-27 11:00:00,28.37,28.38,28.31,28.36,20124.0,22.4059,22.4138,22.3585,22.398,20124.0
2016-07-27 11:30:00,28.36,28.36,28.28,28.3,13231.0,22.398,22.398,22.3348,22.3506,13231.0
2016-07-27 12:00:00,28.29,28.36,28.27,28.33,26698.0,22.3427,22.398,22.3269,22.3743,26698.0
2016-07-27 12:30:00,28.32,28.35,28.29,28.3,15433.0,22.3664,22.3901,22.3427,22.3506,15433.0
2016-07-27 13:00:00,28.3,28.3,28.26,28.28,13052.0,22.3506,22.3506,22.319,22.3348,13052.0
2016-07-27 13:30:00,28.28,28.3,28.23,28.28,30185.0,22.3348,22.3506,22.2953,22.3348,30185.0
2016-07-27 14:00:00,28.28,28.34,28.13,28.28,53070.0,22.3348,22.3822,22.2163,22.3348,53070.0
2016-07-27 14:30:00,28.28,28.3,28.26,28.28,30258.0,22.3348,22.3506,22.319,22.3348,30258.0
2016-07-27 15:00:00,28.28,28.31,28.27,28.3,81750.0,22.3348,22.3585,22.3269,22.3506,81750.0
2016-07-27 15:30:00,28.31,28.37,28.27,28.36,167871.0,22.3585,22.4059,22.3269,22.398,167871.0
2016-07-28 09:30:00,28.35,28.56,28.22,28.56,27126.0,22.3901,22.5559,22.2874,22.5559,27126.0
2016-07-28 10:00:00,28.58,28.71,28.56,28.7,52947.0,22.5717,22.6744,22.5559,22.6665,52947.0
2016-07-28 10:30:00,28.7,28.7,28.57,28.64,44917.0,22.6665,22.6665,22.5638,22.6191,44917.0
2016-07-28 11:00:00,28.64,28.79,28.64,28.78,43335.0,22.6191,22.7376,22.6191,22.7297,43335.0
2016-07-28 11:30:00,28.78,28.79,28.71,28.79,27316.0,22.7297,22.7376,22.6744,22.7376,27316.0
2016-07-28 12:00:00,28.79,28.82,28.74,28.82,25666.0,22.7376,22.7613,22.6981,22.7613,25666.0
2016-07-28 12:30:00,28.82,28.89,28.81,28.89,33737.0,22.7613,22.8166,22.7534,22.8166,33737.0
2016-07-28 13:00:00,28.89,28.99,28.88,28.99,25806.0,22.8166,22.8955,22.8087,22.8955,25806.0
2016-07-28 13:30:00,28.99,28.99,28.88,28.92,61819.0,22.8955,22.8955,22.8087,22.8403,61819.0
2016-07-28 14:00:00,28.92,28.94,28.81,28.81,32139.0,22.8403,22.8561,22.7534,22.7534,32139.0
2016-07-28 14:30:00,28.81,28.83,28.78,28.79,34442.0,22.7534,22.7692,22.7297,22.7376,34442.0
2016-07-28 15:00:00,28.8,28.84,28.79,28.84,37497.0,22.7455,22.7771,22.7376,22.7771,37497.0
2016-07-28 15:30:00,28.84,28.88,28.76,28.76,128384.0,22.7771,22.8087,22.7139,22.7139,128384.0
2016-07-29 09:30:00,28.67,29.39,28.67,29.39,45959.0,22.6428,23.2115,22.6428,23.2115,45959.0
2016-07-29 10:00:00,29.4,29.68,29.4,29.59,47880.0,23.2193,23.4405,23.2193,23.3694,47880.0
2016-07-29 10:30:00,29.59,29.76,29.58,29.68,57695.0,23.3694,23.5037,23.3615,23.4405,57695.0
2016-07-29 11:00:00,29.68,29.73,29.62,29.73,34928.0,23.4405,23.48,23.3931,23.48,34928.0
2016-07-29 11:30:00,29.72,29.73,29.59,29.59,117901.0,23.4721,23.48,23.3694,23.3694,117901.0
2016-07-29 12:00:00,29.6,29.63,29.55,29.56,94384.0,23.3773,23.401,23.3378,23.3457,94384.0
2016-07-29 12:30:00,29.56,29.57,29.44,29.45,55915.0,23.3457,23.3536,23.2509,23.2588,55915.0
2016-07-29 13:00:00,29.45,29.46,29.41,29.45,42683.0,23.2588,23.2667,23.2272,23.2588,42683.0
2016-07-29 13:30:00,29.45,29.6,29.45,29.6,30694.0,23.2588,23.3773,23.2588,23.3773,30694.0
2016-07-29 14:00:00,29.6,29.61,29.57,29.6,28030.0,23.3773,23.3852,23.3536,23.3773,28030.0
2016-07-29 14:30:00,29.6,29.6,29.5,29.51,27117.0,23.3773,23.3773,23.2983,23.3062,27117.0
2016-07-29 15:00:00,29.52,29.52,29.37,29.4,65400.0,23.3141,23.3141,23.1957,23.2193,65400.0
2016-07-29 15:30:00,29.4,29.51,29.37,29.46,359732.0,23.2193,23.3062,23.1957,23.2667,359732.0
2016-08-01 09:30:00,29.38,29.66,29.38,29.48,34142.0,23.2036,23.4247,23.2036,23.2825,34142.0
2016-08-01 10:00:00,29.46,29.46,29.35,29.4,40849.0,23.2667,23.2667,23.1799,23.2193,40849.0
2016-08-01 10:30:00,29.4,29.58,29.39,29.57,50792.0,23.2193,23.3615,23.2115,23.3536,50792.0
2016-08-01 11:00:00,29.57,29.65,29.56,29.62,55853.0,23.3536,23.4168,23.3457,23.3931,55853.0
2016-08-01 11:30:00,29.62,29.65,29.5,29.5,29560.0,23.3931,23.4168,23.2983,23.2983,29560.0
2016-08-01 12:00:00,29.51,29.55,29.42,29.47,22619.0,23.3062,23.3378,23.2351,23.2746,22619.0
2016-08-01 12:30:00,29.46,29.52,29.43,29.51,19061.0,23.2667,23.3141,23.243,23.3062,19061.0
2016-08-01 13:00:00,29.52,29.56,29.48,29.53,23697.0,23.3141,23.3457,23.2825,23.322,23697.0
2016-08-01 13:30:00,29.54,29.54,29.46,29.49,25707.0,23.3299,23.3299,23.2667,23.2904,25707.0
2016-08-01 14:00:00,29.49,29.53,29.46,29.51,29701.0,23.2904,23.322,23.2667,23.3062,29701.0
2016-08-01 14:30:00,29.52,29.57,29.5,29.55,27374.0,23.3141,23.3536,23.2983,23.3378,27374.0
2016-08-01 15:00:00,29.56,29.56,29.5,29.53,32546.0,23.3457,23.3457,23.2983,23.322,32546.0
2016-08-01 15:30:00,29.53,29.61,29.52,29.61,130407.0,23.322,23.3852,23.3141,23.3852,130407.0
2016-08-02 09:30:00,29.52,29.66,29.3,29.4,44919.0,23.3141,23.4247,23.1404,23.2193,44919.0
2016-08-02 10:00:00,29.4,29.42,29.27,29.3,22620.0,23.2193,23.2351,23.1167,23.1404,22620.0
2016-08-02 10:30:00,29.3,29.3,29.2,29.23,48899.0,23.1404,23.1404,23.0614,23.0851,48899.0
2016-08-02 11:00:00,29.23,29.31,29.23,29.27,60258.0,23.0851,23.1483,23.0851,23.1167,60258.0
2016-08-02 11:30:00,29.27,29.27,29.19,29.2,37202.0,23.1167,23.1167,23.0535,23.0614,37202.0
2016-08-02 12:00:00,29.21,29.21,29.14,29.16,22210.0,23.0693,23.0693,23.014,23.0298,22210.0
2016-08-02 12:30:00,29.16,29.21,29.16,29.19,10525.0,23.0298,23.0693,23.0298,23.0535,10525.0
2016-08-02 13:00:00,29.19,29.21,29.14,29.2,19958.0,23.0535,23.0693,23.014,23.0614,19958.0
2016-08-02 13:30:00,29.2,29.21,29.15,29.21,21936.0,23.0614,23.0693,23.0219,23.0693,21936.0
2016-08-02 14:00:00,29.2,29.25,29.16,29.24,26126.0,23.0614,23.1009,23.0298,23.093,26126.0
2016-08-02 14:30:00,29.24,29.24,29.18,29.18,20515.0,23.093,23.093,23.0456,23.0456,20515.0
2016-08-02 15:00:00,29.18,29.18,29.1,29.16,35083.0,23.0456,23.0456,22.9824,23.0298,35083.0
2016-08-02 15:30:00,29.16,29.24,29.15,29.2,128593.0,23.0298,23.093,23.0219,23.0614,128593.0
2016-08-03 09:30:00,29.17,29.25,28.85,29.0,46959.0,23.0377,23.1009,22.785,22.9034,46959.0
2016-08-03 10:00:00,29.01,29.09,28.95,28.96,43323.0,22.9113,22.9745,22.8639,22.8718,43323.0
2016-08-03 10:30:00,28.96,29.02,28.87,28.87,27842.0,22.8718,22.9192,22.8008,22.8008,27842.0
2016-08-03 11:00:00,28.88,28.95,28.86,28.93,34016.0,22.8087,22.8639,22.7929,22.8482,34016.0
2016-08-03 11:30:00,28.94,28.99,28.89,28.96,46443.0,22.8561,22.8955,22.8166,22.8718,46443.0
2016-08-03 12:00:00,28.96,28.96,28.91,28.93,22406.0,22.8718,22.8718,22.8324,22.8482,22406.0
2016-08-03 12:30:00,28.92,28.94,28.89,28.92,16982.0,22.8403,22.8561,22.8166,22.8403,16982.0
2016-08-03 13:00:00,28.91,28.92,28.87,28.89,19597.0,22.8324,22.8403,22.8008,22.8166,19597.0
2016-08-03 13:30:00,28.89,28.89,28.84,28.84,16428.0,22.8166,22.8166,22.7771,22.7771,16428.0
2016-08-03 14:00:00,28.85,28.92,28.84,28.86,37013.0,22.785,22.8403,22.7771,22.7929,37013.0
2016-08-03 14:30:00,28.86,28.87,28.8,28.83,42970.0,22.7929,22.8008,22.7455,22.7692,42970.0
2016-08-03 15:00:00,28.83,28.89,28.8,28.89,40984.0,22.7692,22.8166,22.7455,22.8166,40984.0
2016-08-03 15:30:00,28.89,28.99,28.87,28.99,125664.0,22.8166,22.8955,22.8008,22.8955,125664.0
2016-08-04 09:30:00,29.09,29.51,28.95,28.95,52857.0,22.9745,23.3062,22.8639,22.8639,52857.0
2016-08-04 10:00:00,28.94,29.04,28.91,29.0,42633.0,22.8561,22.935,22.8324,22.9034,42633.0
2016-08-04 10:30:00,29.0,29.05,28.98,29.03,24679.0,22.9034,22.9429,22.8876,22.9271,24679.0
2016-08-04 11:00:00,29.03,29.05,28.99,29.02,24223.0,22.9271,22.9429,22.8955,22.9192,24223.0
2016-08-04 11:30:00,29.01,29.05,29.01,29.01,18527.0,22.9113,22.9429,22.9113,22.9113,18527.0
2016-08-04 12:00:00,29.01,29.06,29.0,29.04,19815.0,22.9113,22.9508,22.9034,22.935,19815.0
2016-08-04 12:30:00,29.05,29.05,29.0,29.0,18696.0,22.9429,22.9429,22.9034,22.9034,18696.0
2016-08-04 13:00:00,29.01,29.01,28.99,29.01,24397.0,22.9113,22.9113,22.8955,22.9113,24397.0
2016-08-04 13:30:00,29.01,29.04,28.99,29.04,25033.0,22.9113,22.935,22.8955,22.935,25033.0
2016-08-04 14:00:00,29.04,29.04,28.98,28.99,33228.0,22.935,22.935,22.8876,22.8955,33228.0
2016-08-04 14:30:00,29.0,29.04,28.99,29.04,39227.0,22.9034,22.935,22.8955,22.935,39227.0
2016-08-04 15:00:00,29.04,29.04,29.01,29.03,42792.0,22.935,22.935,22.9113,22.9271,42792.0
2016-08-04 15:30:00,29.03,29.14,29.02,29.13,226811.0,22.9271,23.014,22.9192,23.0061,226811.0
2016-08-05 09:30:00,29.02,29.22,28.88,29.09,52143.0,22.9192,23.0772,22.8087,22.9745,52143.0
2016-08-05 10:00:00,29.1,29.1,28.87,28.94,27715.0,22.9824,22.9824,22.8008,22.8561,27715.0
2016-08-05 10:30:00,28.94,29.02,28.89,29.02,15857.0,22.8561,22.9192,22.8166,22.9192,15857.0
2016-08-05 11:00:00,29.01,29.09,29.01,29.09,26673.0,22.9113,22.9745,22.9113,22.9745,26673.0
2016-08-05 11:30:00,29.09,29.13,29.01,29.01,31658.0,22.9745,23.0061,22.9113,22.9113,31658.0
2016-08-05 12:00:00,29.02,29.04,29.0,29.01,26225.0,22.9192,22.935,22.9034,22.9113,26225.0
2016-08-05 12:30:00,29.01,29.02,28.98,29.0,20054.0,22.9113,22.9192,22.8876,22.9034,20054.0
2016-08-05 13:00:00,29.0,29.01,28.95,28.95,17368.0,22.9034,22.9113,22.8639,22.8639,17368.0
2016-08-05 13:30:00,28.96,29.0,28.95,29.0,14777.0,22.8718,22.9034,22.8639,22.9034,14777.0
2016-08-05 14:00:00,29.0,29.0,28.97,28.98,25420.0,22.9034,22.9034,22.8797,22.8876,25420.0
2016-08-05 14:30:00,28.98,29.0,28.95,28.95,21510.0,22.8876,22.9034,22.8639,22.8639,21510.0
2016-08-05 15:00:00,28.95,29.01,28.94,29.0,38697.0,22.8639,22.9113,22.8561,22.9034,38697.0
2016-08-05 15:30:00,29.0,29.04,28.98,29.03,105643.0,22.9034,22.935,22.8876,22.9271,105643.0
2016-08-08 09:30:00,28.99,29.0,28.73,28.92,22251.0,22.8955,22.9034,22.6902,22.8403,22251.0
2016-08-08 10:00:00,28.91,29.03,28.91,28.96,26443.0,22.8324,22.9271,22.8324,22.8718,26443.0
2016-08-08 10:30:00,28.97,29.06,28.95,29.04,25613.0,22.8797,22.9508,22.8639,22.935,25613.0
2016-08-08 11:00:00,29.03,29.05,28.98,29.01,26037.0,22.9271,22.9429,22.8876,22.9113,26037.0
2016-08-08 11:30:00,29.0,29.0,28.93,28.94,16211.0,22.9034,22.9034,22.8482,22.8561,16211.0
2016-08-08 12:00:00,28.94,28.95,28.85,28.87,20147.0,22.8561,22.8639,22.785,22.8008,20147.0
2016-08-08 12:30:00,28.87,28.88,28.81,28.83,19108.0,22.8008,22.8087,22.7534,22.7692,19108.0
2016-08-08 13:00:00,28.83,28.86,28.82,28.86,10618.0,22.7692,22.7929,22.7613,22.7929,10618.0
2016-08-08 13:30:00,28.86,28.91,28.84,28.91,23760.0,22.7929,22.8324,22.7771,22.8324,23760.0
2016-08-08 14:00:00,28.91,28.91,28.86,28.86,13698.0,22.8324,22.8324,22.7929,22.7929,13698.0
2016-08-08 14:30:00,28.87,28.9,28.86,28.86,17851.0,22.8008,22.8245,22.7929,22.7929,17851.0
2016-08-08 15:00:00,28.85,28.86,28.81,28.85,32981.0,22.785,22.7929,22.7534,22.785,32981.0
2016-08-08 15:30:00,28.86,28.86,28.79,28.83,141047.0,22.7929,22.7929,22.7376,22.7692,141047.0
2016-08-09 09:30:00,28.82,28.84,28.66,28.83,27431.0,22.7613,22.7771,22.6349,22.7692,27431.0
2016-08-09 10:00:00,28.84,28.94,28.83,28.92,30409.0,22.7771,22.8561,22.7692,22.8403,30409.0
2016-08-09 10:30:00,28.93,28.96,28.88,28.93,20885.0,22.8482,22.8718,22.8087,22.8482,20885.0
2016-08-09 11:00:00,28.93,28.94,28.87,28.89,22539.0,22.8482,22.8561,22.8008,22.8166,22539.0
2016-08-09 11:30:00,28.89,28.94,28.88,28.91,12464.0,22.8166,22.8561,22.8087,22.8324,12464.0
2016-08-09 12:00:00,28.9,28.94,28.88,28.88,17000.0,22.8245,22.8561,22.8087,22.8087,17000.0
2016-08-09 12:30:00,28.87,28.89,28.84,28.87,14030.0,22.8008,22.8166,22.7771,22.8008,14030.0
2016-08-09 13:00:00,28.88,28.93,28.86,28.92,11400.0,22.8087,22.8482,22.7929,22.8403,11400.0
2016-08-09 13:30:00,28.92,28.94,28.89,28.94,18905.0,22.8403,22.8561,22.8166,22.8561,18905.0
2016-08-09 14:00:00,28.95,28.99,28.92,28.96,17437.0,22.8639,22.8955,22.8403,22.8718,17437.0
2016-08-09 14:30:00,28.96,29.04,28.95,29.02,17994.0,22.8718,22.935,22.8639,22.9192,17994.0
2016-08-09 15:00:00,29.02,29.07,29.02,29.07,19644.0,22.9192,22.9587,22.9192,22.9587,19644.0
2016-08-09 15:30:00,29.06,29.1,29.05,29.06,74422.0,22.9508,22.9824,22.9429,22.9508,74422.0
2016-08-10 09:30:00,29.21,29.38,28.96,29.04,62067.0,23.0693,23.2036,22.8718,22.935,62067.0
2016-08-10 10:00:00,29.04,29.07,29.0,29.07,21960.0,22.935,22.9587,22.9034,22.9587,21960.0
2016-08-10 10:30:00,29.06,29.13,29.06,29.12,16487.0,22.9508,23.0061,22.9508,22.9982,16487.0
2016-08-10 11:00:00,29.13,29.17,29.08,29.1,22938.0,23.0061,23.0377,22.9666,22.9824,22938.0
2016-08-10 11:30:00,29.1,29.12,29.07,29.08,9763.0,22.9824,22.9982,22.9587,22.9666,9763.0
2016-08-10 12:00:00,29.08,29.14,29.07,29.11,6947.0,22.9666,23.014,22.9587,22.9903,6947.0
2016-08-10 12:30:00,29.11,29.13,29.1,29.11,5689.0,22.9903,23.0061,22.9824,22.9903,5689.0
2016-08-10 13:00:00,29.11,29.11,29.08,29.11,4925.0,22.9903,22.9903,22.9666,22.9903,4925.0
2016-08-10 13:30:00,29.11,29.18,29.1,29.14,9991.0,22.9903,23.0456,22.9824,23.014,9991.0
2016-08-10 14:00:00,29.14,29.16,29.1,29.11,23323.0,23.014,23.0298,22.9824,22.9903,23323.0
2016-08-10 14:30:00,29.11,29.13,29.09,29.1,28558.0,22.9903,23.0061,22.9745,22.9824,28558.0
2016-08-10 15:00:00,29.1,29.17,29.07,29.16,23986.0,22.9824,23.0377,22.9587,23.0298,23986.0
2016-08-10 15:30:00,29.16,29.18,29.14,29.17,60224.0,23.0298,23.0456,23.014,23.0377,60224.0
2016-08-11 09:30:00,29.23,29.3,28.94,28.95,45590.0,23.0851,23.1404,22.8561,22.8639,45590.0
2016-08-11 10:00:00,28.94,28.94,28.83,28.94,64983.0,22.8561,22.8561,22.7692,22.8561,64983.0
2016-08-11 10:30:00,28.94,28.98,28.86,28.88,74569.0,22.8561,22.8876,22.7929,22.8087,74569.0
2016-08-11 11:00:00,28.89,28.9,28.83,28.84,30486.0,22.8166,22.8245,22.7692,22.7771,30486.0
2016-08-11 11:30:00,28.85,28.86,28.74,28.79,64422.0,22.785,22.7929,22.6981,22.7376,64422.0
2016-08-11 12:00:00,28.79,28.8,28.75,28.75,18076.0,22.7376,22.7455,22.706,22.706,18076.0
2016-08-11 12:30:00,28.76,28.77,28.73,28.73,23966.0,22.7139,22.7218,22.6902,22.6902,23966.0
2016-08-11 13:00:00,28.74,28.74,28.7,28.73,17454.0,22.6981,22.6981,22.6665,22.6902,17454.0
2016-08-11 13:30:00,28.74,28.78,28.74,28.78,26189.0,22.6981,22.7297,22.6981,22.7297,26189.0
2016-08-11 14:00:00,28.78,28.9,28.78,28.88,59126.0,22.7297,22.8245,22.7297,22.8087,59126.0
2016-08-11 14:30:00,28.88,28.91,28.86,28.9,24095.0,22.8087,22.8324,22.7929,22.8245,24095.0
2016-08-11 15:00:00,28.89,28.89,28.87,28.89,10152.0,22.8166,22.8166,22.8008,22.8166,10152.0
2016-08-11 15:30:00,28.88,28.96,28.88,28.94,83371.0,22.8087,22.8718,22.8087,22.8561,83371.0
2016-08-12 09:30:00,28.95,29.2,28.95,29.19,22899.0,22.8639,23.0614,22.8639,23.0535,22899.0
2016-08-12 10:00:00,29.21,29.28,29.16,29.27,15569.0,23.0693,23.1246,23.0298,23.1167,15569.0
2016-08-12 10:30:00,29.27,29.41,29.27,29.38,15376.0,23.1167,23.2272,23.1167,23.2036,15376.0
2016-08-12 11:00:00,29.39,29.41,29.32,29.39,48801.0,23.2115,23.2272,23.1562,23.2115,48801.0
2016-08-12 11:30:00,29.39,29.39,29.24,29.28,43658.0,23.2115,23.2115,23.093,23.1246,43658.0
2016-08-12 12:00:00,29.29,29.3,29.18,29.19,53892.0,23.1325,23.1404,23.0456,23.0535,53892.0
2016-08-12 12:30:00,29.18,29.18,29.14,29.17,17216.0,23.0456,23.0456,23.014,23.0377,17216.0
2016-08-12 13:00:00,29.17,29.17,29.12,29.13,18414.0,23.0377,23.0377,22.9982,23.0061,18414.0
2016-08-12 13:30:00,29.14,29.15,29.1,29.12,19500.0,23.014,23.0219,22.9824,22.9982,19500.0
2016-08-12 14:00:00,29.12,29.16,29.11,29.16,17224.0,22.9982,23.0298,22.9903,23.0298,17224.0
2016-08-12 14:30:00,29.17,29.18,29.16,29.18,9337.0,23.0377,23.0456,23.0298,23.0456,9337.0
2016-08-12 15:00:00,29.18,29.22,29.17,29.21,48732.0,23.0456,23.0772,23.0377,23.0693,48732.0
2016-08-12 15:30:00,29.22,29.23,29.2,29.2,106651.0,23.0772,23.0851,23.0614,23.0614,106651.0
2016-08-15 09:30:00,29.25,29.38,29.23,29.34,73715.0,23.1009,23.2036,23.0851,23.172,73715.0
2016-08-15 10:00:00,29.34,29.36,29.24,29.3,38111.0,23.172,23.1878,23.093,23.1404,38111.0
2016-08-15 10:30:00,29.3,29.35,29.28,29.32,52665.0,23.1404,23.1799,23.1246,23.1562,52665.0
2016-08-15 11:00:00,29.31,29.32,29.28,29.3,36439.0,23.1483,23.1562,23.1246,23.1404,36439.0
2016-08-15 11:30:00,29.31,29.35,29.3,29.31,33630.0,23.1483,23.1799,23.1404,23.1483,33630.0
2016-08-15 12:00:00,29.32,29.36,29.32,29.35,12023.0,23.1562,23.1878,23.1562,23.1799,12023.0
2016-08-15 12:30:00,29.34,29.37,29.3,29.3,14995.0,23.172,23.1957,23.1404,23.1404,14995.0
2016-08-15 13:00:00,29.3,29.31,29.21,29.23,84658.0,23.1404,23.1483,23.0693,23.0851,84658.0
2016-08-15 13:30:00,29.23,29.23,29.13,29.13,59840.0,23.0851,23.0851,23.0061,23.0061,59840.0
2016-08-15 14:00:00,29.13,29.15,29.07,29.1,48867.0,23.0061,23.0219,22.9587,22.9824,48867.0
2016-08-15 14:30:00,29.1,29.15,29.09,29.12,18462.0,22.9824,23.0219,22.9745,22.9982,18462.0
2016-08-15 15:00:00,29.13,29.16,29.1,29.11,19453.0,23.0061,23.0298,22.9824,22.9903,19453.0
2016-08-15 15:30:00,29.11,29.14,29.07,29.08,91710.0,22.9903,23.014,22.9587,22.9666,91710.0
2016-08-16 09:30:00,28.95,28.99,28.72,28.73,45012.0,22.8639,22.8955,22.6823,22.6902,45012.0
2016-08-16 10:00:00,28.73,28.82,28.69,28.73,57653.0,22.6902,22.7613,22.6586,22.6902,57653.0
2016-08-16 10:30:00,28.74,28.75,28.67,28.68,58821.0,22.6981,22.706,22.6428,22.6507,58821.0
2016-08-16 11:00:00,28.68,28.7,28.6,28.61,53201.0,22.6507,22.6665,22.5875,22.5954,53201.0
2016-08-16 11:30:00,28.61,28.64,28.59,28.6,28794.0,22.5954,22.6191,22.5796,22.5875,28794.0
2016-08-16 12:00:00,28.61,28.61,28.56,28.57,19733.0,22.5954,22.5954,22.5559,22.5638,19733.0
2016-08-16 12:30:00,28.57,28.59,28.57,28.58,13974.0,22.5638,22.5796,22.5638,22.5717,13974.0
2016-08-16 13:00:00,28.58,28.62,28.56,28.59,27553.0,22.5717,22.6033,22.5559,22.5796,27553.0
2016-08-16 13:30:00,28.59,28.59,28.48,28.51,102539.0,22.5796,22.5796,22.4928,22.5164,102539.0
2016-08-16 14:00:00,28.52,28.6,28.51,28.59,33121.0,22.5243,22.5875,22.5164,22.5796,33121.0
2016-08-16 14:30:00,28.6,28.7,28.58,28.7,85995.0,22.5875,22.6665,22.5717,22.6665,85995.0
2016-08-16 15:00:00,28.7,28.71,28.68,28.71,46604.0,22.6665,22.6744,22.6507,22.6744,46604.0
2016-08-16 15:30:00,28.71,28.76,28.68,28.69,101086.0,22.6744,22.7139,22.6507,22.6586,101086.0
2016-08-17 09:30:00,28.83,28.86,28.52,28.53,40732.0,22.7692,22.7929,22.5243,22.5322,40732.0
2016-08-17 10:00:00,28.52,28.52,28.45,28.51,30172.0,22.5243,22.5243,22.4691,22.5164,30172.0
2016-08-17 10:30:00,28.54,28.54,28.47,28.52,29695.0,22.5401,22.5401,22.4849,22.5243,29695.0
2016-08-17 11:00:00,28.51,28.53,28.49,28.49,18600.0,22.5164,22.5322,22.5007,22.5007,18600.0
2016-08-17 11:30:00,28.49,28.51,28.45,28.5,15533.0,22.5007,22.5164,22.4691,22.5086,15533.0
2016-08-17 12:00:00,28.5,28.53,28.48,28.52,12987.0,22.5086,22.5322,22.4928,22.5243,12987.0
2016-08-17 12:30:00,28.53,28.6,28.51,28.59,17773.0,22.5322,22.5875,22.5164,22.5796,17773.0
2016-08-17 13:00:00,28.59,28.62,28.58,28.62,14168.0,22.5796,22.6033,22.5717,22.6033,14168.0
2016-08-17 13:30:00,28.62,28.68,28.6,28.61,17805.0,22.6033,22.6507,22.5875,22.5954,17805.0
2016-08-17 14:00:00,28.6,28.79,28.57,28.76,51745.0,22.5875,22.7376,22.5638,22.7139,51745.0
2016-08-17 14:30:00,28.76,28.78,28.7,28.71,23620.0,22.7139,22.7297,22.6665,22.6744,23620.0
2016-08-17 15:00:00,28.72,28.77,28.68,28.76,20354.0,22.6823,22.7218,22.6507,22.7139,20354.0
2016-08-17 15:30:00,28.77,28.86,28.76,28.8,151580.0,22.7218,22.7929,22.7139,22.7455,151580.0
2016-08-18 09:30:00,28.84,28.84,28.69,28.72,38308.0,22.7771,22.7771,22.6586,22.6823,38308.0
2016-08-18 10:00:00,28.72,28.72,28.62,28.65,22104.0,22.6823,22.6823,22.6033,22.627,22104.0
2016-08-18 10:30:00,28.65,28.75,28.65,28.73,60371.0,22.627,22.706,22.627,22.6902,60371.0
2016-08-18 11:00:00,28.73,28.78,28.7,28.73,57253.0,22.6902,22.7297,22.6665,22.6902,57253.0
2016-08-18 11:30:00,28.72,28.72,28.57,28.59,46184.0,22.6823,22.6823,22.5638,22.5796,46184.0
2016-08-18 12:00:00,28.59,28.59,28.5,28.51,40835.0,22.5796,22.5796,22.5086,22.5164,40835.0
2016-08-18 12:30:00,28.51,28.58,28.5,28.55,23423.0,22.5164,22.5717,22.5086,22.548,23423.0
2016-08-18 13:00:00,28.55,28.6,28.55,28.58,39023.0,22.548,22.5875,22.548,22.5717,39023.0
2016-08-18 13:30:00,28.58,28.65,28.58,28.63,16029.0,22.5717,22.627,22.5717,22.6112,16029.0
2016-08-18 14:00:00,28.63,28.64,28.57,28.58,64297.0,22.6112,22.6191,22.5638,22.5717,64297.0
2016-08-18 14:30:00,28.58,28.64,28.57,28.57,40653.0,22.5717,22.6191,22.5638,22.5638,40653.0
2016-08-18 15:00:00,28.58,28.6,28.54,28.54,53448.0,22.5717,22.5875,22.5401,22.5401,53448.0
2016-08-18 15:30:00,28.54,28.59,28.5,28.58,165689.0,22.5401,22.5796,22.5086,22.5717,165689.0
2016-08-19 09:30:00,28.46,28.68,28.43,28.58,102988.0,22.477,22.6507,22.4533,22.5717,102988.0
2016-08-19 10:00:00,28.57,28.73,28.57,28.67,54417.0,22.5638,22.6902,22.5638,22.6428,54417.0
2016-08-19 10:30:00,28.67,28.68,28.52,28.62,46621.0,22.6428,22.6507,22.5243,22.6033,46621.0
2016-08-19 11:00:00,28.62,28.67,28.59,28.64,53817.0,22.6033,22.6428,22.5796,22.6191,53817.0
2016-08-19 11:30:00,28.64,28.66,28.59,28.62,38939.0,22.6191,22.6349,22.5796,22.6033,38939.0
2016-08-19 12:00:00,28.62,28.65,28.59,28.61,26551.0,22.6033,22.627,22.5796,22.5954,26551.0
2016-08-19 12:30:00,28.61,28.65,28.59,28.6,23718.0,22.5954,22.627,22.5796,22.5875,23718.0
2016-08-19 13:00:00,28.59,28.62,28.57,28.61,32345.0,22.5796,22.6033,22.5638,22.5954,32345.0
2016-08-19 13:30:00,28.6,28.61,28.58,28.59,23683.0,22.5875,22.5954,22.5717,22.5796,23683.0
2016-08-19 14:00:00,28.59,28.61,28.58,28.59,20444.0,22.5796,22.5954,22.5717,22.5796,20444.0
2016-08-19 14:30:00,28.59,28.62,28.58,28.59,41383.0,22.5796,22.6033,22.5717,22.5796,41383.0
2016-08-19 15:00:00,28.59,28.61,28.57,28.6,41926.0,22.5796,22.5954,22.5638,22.5875,41926.0
2016-08-19 15:30:00,28.6,28.62,28.57,28.6,106568.0,22.5875,22.6033,22.5638,22.5875,106568.0
2016-08-22 09:30:00,28.7,28.8,28.56,28.61,60340.0,22.6665,22.7455,22.5559,22.5954,60340.0
2016-08-22 10:00:00,28.62,28.7,28.58,28.61,31891.0,22.6033,22.6665,22.5717,22.5954,31891.0
2016-08-22 10:30:00,28.62,28.63,28.59,28.62,34098.0,22.6033,22.6112,22.5796,22.6033,34098.0
2016-08-22 11:00:00,28.62,28.64,28.54,28.54,33633.0,22.6033,22.6191,22.5401,22.5401,33633.0
2016-08-22 11:30:00,28.53,28.6,28.52,28.6,14312.0,22.5322,22.5875,22.5243,22.5875,14312.0
2016-08-22 12:00:00,28.61,28.69,28.6,28.69,44030.0,22.5954,22.6586,22.5875,22.6586,44030.0
2016-08-22 12:30:00,28.69,28.69,28.64,28.67,42951.0,22.6586,22.6586,22.6191,22.6428,42951.0
2016-08-22 13:00:00,28.67,28.67,28.62,28.63,21175.0,22.6428,22.6428,22.6033,22.6112,21175.0
2016-08-22 13:30:00,28.63,28.66,28.61,28.65,13226.0,22.6112,22.6349,22.5954,22.627,13226.0
2016-08-22 14:00:00,28.66,28.66,28.63,28.63,8145.0,22.6349,22.6349,22.6112,22.6112,8145.0
2016-08-22 14:30:00,28.63,28.66,28.63,28.64,11808.0,22.6112,22.6349,22.6112,22.6191,11808.0
2016-08-22 15:00:00,28.64,28.66,28.63,28.66,16807.0,22.6191,22.6349,22.6112,22.6349,16807.0
2016-08-22 15:30:00,28.66,28.75,28.65,28.73,94134.0,22.6349,22.706,22.627,22.6902,94134.0
2016-08-23 09:30:00,28.85,28.94,28.8,28.9,42499.0,22.785,22.8561,22.7455,22.8245,42499.0
2016-08-23 10:00:00,28.91,28.94,28.85,28.92,33929.0,22.8324,22.8561,22.785,22.8403,33929.0
2016-08-23 10:30:00,28.91,28.92,28.83,28.83,25543.0,22.8324,22.8403,22.7692,22.7692,25543.0
2016-08-23 11:00:00,28.84,28.84,28.78,28.78,23756.0,22.7771,22.7771,22.7297,22.7297,23756.0
2016-08-23 11:30:00,28.78,28.81,28.76,28.79,21084.0,22.7297,22.7534,22.7139,22.7376,21084.0
2016-08-23 12:00:00,28.79,28.79,28.7,28.72,20890.0,22.7376,22.7376,22.6665,22.6823,20890.0
2016-08-23 12:30:00,28.73,28.73,28.7,28.72,38616.0,22.6902,22.6902,22.6665,22.6823,38616.0
2016-08-23 13:00:00,28.72,28.8,28.71,28.8,28075.0,22.6823,22.7455,22.6744,22.7455,28075.0
2016-08-23 13:30:00,28.8,28.85,28.78,28.85,36259.0,22.7455,22.785,22.7297,22.785,36259.0
2016-08-23 14:00:00,28.85,28.91,28.84,28.91,39462.0,22.785,22.8324,22.7771,22.8324,39462.0
2016-08-23 14:30:00,28.9,28.92,28.88,28.89,26042.0,22.8245,22.8403,22.8087,22.8166,26042.0
2016-08-23 15:00:00,28.89,28.91,28.88,28.89,28446.0,22.8166,22.8324,22.8087,22.8166,28446.0
2016-08-23 15:30:00,28.9,28.91,28.87,28.87,204516.0,22.8245,22.8324,22.8008,22.8008,204516.0
2016-08-24 09:30:00,28.92,28.92,28.59,28.6,35649.0,22.8403,22.8403,22.5796,22.5875,35649.0
2016-08-24 10:00:00,28.61,28.62,28.38,28.4,110872.0,22.5954,22.6033,22.4138,22.4296,110872.0
2016-08-24 10:30:00,28.4,28.49,28.4,28.45,31034.0,22.4296,22.5007,22.4296,22.4691,31034.0
2016-08-24 11:00:00,28.45,28.45,28.29,28.29,109387.0,22.4691,22.4691,22.3427,22.3427,109387.0
2016-08-24 11:30:00,28.29,28.32,28.23,28.23,43470.0,22.3427,22.3664,22.2953,22.2953,43470.0
2016-08-24 12:00:00,28.24,28.33,28.23,28.31,113634.0,22.3032,22.3743,22.2953,22.3585,113634.0
2016-08-24 12:30:00,28.31,28.39,28.31,28.36,39506.0,22.3585,22.4217,22.3585,22.398,39506.0
2016-08-24 13:00:00,28.36,28.38,28.34,28.34,32381.0,22.398,22.4138,22.3822,22.3822,32381.0
2016-08-24 13:30:00,28.34,28.35,28.31,28.32,43784.0,22.3822,22.3901,22.3585,22.3664,43784.0
2016-08-24 14:00:00,28.32,28.34,28.27,28.33,68732.0,22.3664,22.3822,22.3269,22.3743,68732.0
2016-08-24 14:30:00,28.34,28.39,28.33,28.39,50429.0,22.3822,22.4217,22.3743,22.4217,50429.0
2016-08-24 15:00:00,28.4,28.43,28.35,28.42,82274.0,22.4296,22.4533,22.3901,22.4454,82274.0
2016-08-24 15:30:00,28.41,28.44,28.35,28.4,190893.0,22.4375,22.4612,22.3901,22.4296,190893.0
2016-08-25 09:30:00,28.29,28.61,28.28,28.55,48511.0,22.3427,22.5954,22.3348,22.548,48511.0
2016-08-25 10:00:00,28.53,28.62,28.51,28.62,49068.0,22.5322,22.6033,22.5164,22.6033,49068.0
2016-08-25 10:30:00,28.62,28.69,28.58,28.67,37463.0,22.6033,22.6586,22.5717,22.6428,37463.0
2016-08-25 11:00:00,28.68,28.71,28.65,28.67,27617.0,22.6507,22.6744,22.627,22.6428,27617.0
2016-08-25 11:30:00,28.67,28.67,28.54,28.55,21062.0,22.6428,22.6428,22.5401,22.548,21062.0
2016-08-25 12:00:00,28.55,28.56,28.48,28.53,30667.0,22.548,22.5559,22.4928,22.5322,30667.0
2016-08-25 12:30:00,28.52,28.63,28.52,28.63,19052.0,22.5243,22.6112,22.5243,22.6112,19052.0
2016-08-25 13:00:00,28.63,28.64,28.6,28.63,21335.0,22.6112,22.6191,22.5875,22.6112,21335.0
2016-08-25 13:30:00,28.64,28.68,28.61,28.66,52539.0,22.6191,22.6507,22.5954,22.6349,52539.0
2016-08-25 14:00:00,28.66,28.68,28.63,28.66,21931.0,22.6349,22.6507,22.6112,22.6349,21931.0
2016-08-25 14:30:00,28.66,28.69,28.66,28.67,21275.0,22.6349,22.6586,22.6349,22.6428,21275.0
2016-08-25 15:00:00,28.66,28.67,28.63,28.64,32205.0,22.6349,22.6428,22.6112,22.6191,32205.0
2016-08-25 15:30:00,28.64,28.65,28.57,28.57,184985.0,22.6191,22.627,22.5638,22.5638,184985.0
2016-08-26 09:30:00,28.68,28.72,28.57,28.68,44868.0,22.6507,22.6823,22.5638,22.6507,44868.0
2016-08-26 10:00:00,28.68,28.75,28.47,28.68,203142.0,22.6507,22.706,22.4849,22.6507,203142.0
2016-08-26 10:30:00,28.69,28.7,28.52,28.55,120276.0,22.6586,22.6665,22.5243,22.548,120276.0
2016-08-26 11:00:00,28.56,28.7,28.53,28.65,70971.0,22.5559,22.6665,22.5322,22.627,70971.0
2016-08-26 11:30:00,28.65,28.66,28.34,28.38,70024.0,22.627,22.6349,22.3822,22.4138,70024.0
2016-08-26 12:00:00,28.38,28.38,28.12,28.12,123439.0,22.4138,22.4138,22.2084,22.2084,123439.0
2016-08-26 12:30:00,28.13,28.25,28.12,28.22,72152.0,22.2163,22.3111,22.2084,22.2874,72152.0
2016-08-26 13:00:00,28.23,28.24,28.15,28.21,52149.0,22.2953,22.3032,22.2321,22.2795,52149.0
2016-08-26 13:30:00,28.2,28.22,28.08,28.09,63278.0,22.2716,22.2874,22.1768,22.1847,63278.0
2016-08-26 14:00:00,28.09,28.22,28.01,28.04,74793.0,22.1847,22.2874,22.1216,22.1453,74793.0
2016-08-26 14:30:00,28.04,28.12,28.02,28.11,79775.0,22.1453,22.2084,22.1295,22.2005,79775.0
2016-08-26 15:00:00,28.11,28.17,28.1,28.15,101741.0,22.2005,22.2479,22.1926,22.2321,101741.0
2016-08-26 15:30:00,28.15,28.3,28.15,28.28,171203.0,22.2321,22.3506,22.2321,22.3348,171203.0
2016-08-29 09:30:00,28.41,28.72,28.4,28.55,47427.0,22.4375,22.6823,22.4296,22.548,47427.0
2016-08-29 10:00:00,28.57,28.66,28.5,28.6,101092.0,22.5638,22.6349,22.5086,22.5875,101092.0
2016-08-29 10:30:00,28.6,28.64,28.57,28.62,48677.0,22.5875,22.6191,22.5638,22.6033,48677.0
2016-08-29 11:00:00,28.62,28.63,28.59,28.62,28800.0,22.6033,22.6112,22.5796,22.6033,28800.0
2016-08-29 11:30:00,28.62,28.65,28.61,28.65,112837.0,22.6033,22.627,22.5954,22.627,112837.0
2016-08-29 12:00:00,28.65,28.7,28.64,28.67,35882.0,22.627,22.6665,22.6191,22.6428,35882.0
2016-08-29 12:30:00,28.68,28.71,28.67,28.69,15750.0,22.6507,22.6744,22.6428,22.6586,15750.0
2016-08-29 13:00:00,28.69,28.71,28.63,28.66,23153.0,22.6586,22.6744,22.6112,22.6349,23153.0
2016-08-29 13:30:00,28.68,28.72,28.67,28.7,17148.0,22.6507,22.6823,22.6428,22.6665,17148.0
2016-08-29 14:00:00,28.7,28.73,28.67,28.68,18208.0,22.6665,22.6902,22.6428,22.6507,18208.0
2016-08-29 14:30:00,28.68,28.69,28.64,28.65,35296.0,22.6507,22.6586,22.6191,22.627,35296.0
2016-08-29 15:00:00,28.65,28.66,28.63,28.65,46518.0,22.627,22.6349,22.6112,22.627,46518.0
2016-08-29 15:30:00,28.64,28.66,28.61,28.62,219203.0,22.6191,22.6349,22.5954,22.6033,219203.0
2016-08-30 09:30:00,28.55,28.71,28.28,28.29,55733.0,22.548,22.6744,22.3348,22.3427,55733.0
2016-08-30 10:00:00,28.3,28.38,28.24,28.34,68562.0,22.3506,22.4138,22.3032,22.3822,68562.0
2016-08-30 10:30:00,28.34,28.46,28.33,28.45,33782.0,22.3822,22.477,22.3743,22.4691,33782.0
2016-08-30 11:00:00,28.44,28.48,28.42,28.48,44031.0,22.4612,22.4928,22.4454,22.4928,44031.0
2016-08-30 11:30:00,28.49,28.52,28.46,28.51,21676.0,22.5007,22.5243,22.477,22.5164,21676.0
2016-08-30 12:00:00,28.52,28.54,28.5,28.51,29489.0,22.5243,22.5401,22.5086,22.5164,29489.0
2016-08-30 12:30:00,28.51,28.54,28.5,28.53,16278.0,22.5164,22.5401,22.5086,22.5322,16278.0
2016-08-30 13:00:00,28.52,28.57,28.51,28.56,17276.0,22.5243,22.5638,22.5164,22.5559,17276.0
2016-08-30 13:30:00,28.56,28.59,28.56,28.57,30681.0,22.5559,22.5796,22.5559,22.5638,30681.0
2016-08-30 14:00:00,28.56,28.56,28.51,28.52,15542.0,22.5559,22.5559,22.5164,22.5243,15542.0
2016-08-30 14:30:00,28.53,28.53,28.49,28.51,21218.0,22.5322,22.5322,22.5007,22.5164,21218.0
2016-08-30 15:00:00,28.51,28.62,28.5,28.58,29339.0,22.5164,22.6033,22.5086,22.5717,29339.0
2016-08-30 15:30:00,28.58,28.65,28.57,28.64,85710.0,22.5717,22.627,22.5638,22.6191,85710.0
2016-08-31 09:30:00,28.57,28.67,28.49,28.59,46265.0,22.5638,22.6428,22.5007,22.5796,46265.0
2016-08-31 10:00:00,28.58,28.72,28.57,28.68,44310.0,22.5717,22.6823,22.5638,22.6507,44310.0
2016-08-31 10:30:00,28.64,28.76,28.6,28.76,71610.0,22.6191,22.7139,22.5875,22.7139,71610.0
2016-08-31 11:00:00,28.76,28.81,28.75,28.75,26645.0,22.7139,22.7534,22.706,22.706,26645.0
2016-08-31 11:30:00,28.76,28.84,28.75,28.8,15835.0,22.7139,22.7771,22.706,22.7455,15835.0
2016-08-31 12:00:00,28.8,28.83,28.76,28.77,17920.0,22.7455,22.7692,22.7139,22.7218,17920.0
2016-08-31 12:30:00,28.76,28.77,28.73,28.76,41570.0,22.7139,22.7218,22.6902,22.7139,41570.0
2016-08-31 13:00:00,28.75,28.78,28.74,28.76,44695.0,22.706,22.7297,22.6981,22.7139,44695.0
2016-08-31 13:30:00,28.76,28.8,28.75,28.8,51808.0,22.7139,22.7455,22.706,22.7455,51808.0
2016-08-31 14:00:00,28.8,28.89,28.79,28.87,30770.0,22.7455,22.8166,22.7376,22.8008,30770.0
2016-08-31 14:30:00,28.87,28.9,28.83,28.83,58683.0,22.8008,22.8245,22.7692,22.7692,58683.0
2016-08-31 15:00:00,28.83,28.88,28.79,28.86,67888.0,22.7692,22.8087,22.7376,22.7929,67888.0
2016-08-31 15:30:00,28.87,28.9,28.75,28.77,442948.0,22.8008,22.8245,22.706,22.7218,442948.0
2016-09-01 09:30:00,28.79,28.8,28.52,28.62,39294.0,22.7376,22.7455,22.5243,22.6033,39294.0
2016-09-01 10:00:00,28.6,28.77,28.55,28.71,59234.0,22.5875,22.7218,22.548,22.6744,59234.0
2016-09-01 10:30:00,28.7,28.7,28.47,28.5,43369.0,22.6665,22.6665,22.4849,22.5086,43369.0
2016-09-01 11:00:00,28.5,28.56,28.47,28.55,43254.0,22.5086,22.5559,22.4849,22.548,43254.0
2016-09-01 11:30:00,28.55,28.55,28.42,28.48,35941.0,22.548,22.548,22.4454,22.4928,35941.0
2016-09-01 12:00:00,28.48,28.55,28.45,28.55,75697.0,22.4928,22.548,22.4691,22.548,75697.0
2016-09-01 12:30:00,28.56,28.58,28.51,28.51,31004.0,22.5559,22.5717,22.5164,22.5164,31004.0
2016-09-01 13:00:00,28.51,28.53,28.48,28.53,23674.0,22.5164,22.5322,22.4928,22.5322,23674.0
2016-09-01 13:30:00,28.53,28.55,28.47,28.48,39567.0,22.5322,22.548,22.4849,22.4928,39567.0
2016-09-01 14:00:00,28.49,28.49,28.39,28.42,47464.0,22.5007,22.5007,22.4217,22.4454,47464.0
2016-09-01 14:30:00,28.42,28.45,28.4,28.41,43889.0,22.4454,22.4691,22.4296,22.4375,43889.0
2016-09-01 15:00:00,28.42,28.44,28.37,28.41,40887.0,22.4454,22.4612,22.4059,22.4375,40887.0
2016-09-01 15:30:00,28.42,28.54,28.41,28.52,153895.0,22.4454,22.5401,22.4375,22.5243,153895.0
2016-09-02 09:30:00,28.67,29.34,28.67,29.22,68017.0,22.6428,23.172,22.6428,23.0772,68017.0
2016-09-02 10:00:00,29.23,29.25,29.0,29.02,34533.0,23.0851,23.1009,22.9034,22.9192,34533.0
2016-09-02 10:30:00,29.01,29.01,28.93,28.94,27076.0,22.9113,22.9113,22.8482,22.8561,27076.0
2016-09-02 11:00:00,28.94,29.02,28.94,28.98,30961.0,22.8561,22.9192,22.8561,22.8876,30961.0
2016-09-02 11:30:00,28.98,29.03,28.95,29.02,24356.0,22.8876,22.9271,22.8639,22.9192,24356.0
2016-09-02 12:00:00,29.03,29.03,28.95,29.0,21505.0,22.9271,22.9271,22.8639,22.9034,21505.0
2016-09-02 12:30:00,29.0,29.04,28.97,29.04,22601.0,22.9034,22.935,22.8797,22.935,22601.0
2016-09-02 13:00:00,29.04,29.04,28.97,28.99,17645.0,22.935,22.935,22.8797,22.8955,17645.0
2016-09-02 13:30:00,28.99,28.99,28.9,28.97,20928.0,22.8955,22.8955,22.8245,22.8797,20928.0
2016-09-02 14:00:00,28.97,29.03,28.95,29.03,21679.0,22.8797,22.9271,22.8639,22.9271,21679.0
2016-09-02 14:30:00,29.03,29.08,29.02,29.06,18366.0,22.9271,22.9666,22.9192,22.9508,18366.0
2016-09-02 15:00:00,29.07,29.12,29.05,29.07,34296.0,22.9587,22.9982,22.9429,22.9587,34296.0
2016-09-02 15:30:00,29.07,29.14,29.07,29.13,141745.0,22.9587,23.014,22.9587,23.0061,141745.0
2016-09-06 09:30:00,29.11,29.25,28.92,29.12,96829.0,22.9903,23.1009,22.8403,22.9982,96829.0
2016-09-06 10:00:00,29.09,29.21,29.02,29.14,73443.0,22.9745,23.0693,22.9192,23.014,73443.0
2016-09-06 10:30:00,29.14,29.19,29.1,29.11,26847.0,23.014,23.0535,22.9824,22.9903,26847.0
2016-09-06 11:00:00,29.11,29.15,29.06,29.14,38026.0,22.9903,23.0219,22.9508,23.014,38026.0
2016-09-06 11:30:00,29.14,29.17,29.1,29.15,24167.0,23.014,23.0377,22.9824,23.0219,24167.0
2016-09-06 12:00:00,29.15,29.2,29.14,29.17,20392.0,23.0219,23.0614,23.014,23.0377,20392.0
2016-09-06 12:30:00,29.18,29.26,29.16,29.24,25418.0,23.0456,23.1088,23.0298,23.093,25418.0
2016-09-06 13:00:00,29.24,29.27,29.21,29.24,20731.0,23.093,23.1167,23.0693,23.093,20731.0
2016-09-06 13:30:00,29.25,29.26,29.19,29.22,45567.0,23.1009,23.1088,23.0535,23.0772,45567.0
2016-09-06 14:00:00,29.22,29.23,29.18,29.22,17262.0,23.0772,23.0851,23.0456,23.0772,17262.0
2016-09-06 14:30:00,29.23,29.3,29.22,29.3,22227.0,23.0851,23.1404,23.0772,23.1404,22227.0
2016-09-06 15:00:00,29.3,29.3,29.23,29.24,39999.0,23.1404,23.1404,23.0851,23.093,39999.0
2016-09-06 15:30:00,29.25,29.3,29.24,29.29,146110.0,23.1009,23.1404,23.093,23.1325,146110.0
2016-09-07 09:30:00,29.25,29.27,29.1,29.23,41455.0,23.1009,23.1167,22.9824,23.0851,41455.0
2016-09-07 10:00:00,29.22,29.34,29.19,29.34,43676.0,23.0772,23.172,23.0535,23.172,43676.0
2016-09-07 10:30:00,29.34,29.38,29.32,29.35,18666.0,23.172,23.2036,23.1562,23.1799,18666.0
2016-09-07 11:00:00,29.34,29.37,29.31,29.34,52115.0,23.172,23.1957,23.1483,23.172,52115.0
2016-09-07 11:30:00,29.34,29.34,29.26,29.31,14329.0,23.172,23.172,23.1088,23.1483,14329.0
2016-09-07 12:00:00,29.3,29.42,29.28,29.32,25791.0,23.1404,23.2351,23.1246,23.1562,25791.0
2016-09-07 12:30:00,29.33,29.39,29.33,29.37,14385.0,23.1641,23.2115,23.1641,23.1957,14385.0
2016-09-07 13:00:00,29.37,29.41,29.36,29.4,14196.0,23.1957,23.2272,23.1878,23.2193,14196.0
2016-09-07 13:30:00,29.4,29.43,29.36,29.42,18623.0,23.2193,23.243,23.1878,23.2351,18623.0
2016-09-07 14:00:00,29.43,29.49,29.41,29.48,10604.0,23.243,23.2904,23.2272,23.2825,10604.0
2016-09-07 14:30:00,29.48,29.52,29.48,29.52,15094.0,23.2825,23.3141,23.2825,23.3141,15094.0
2016-09-07 15:00:00,29.52,29.58,29.52,29.57,23375.0,23.3141,23.3615,23.3141,23.3536,23375.0
2016-09-07 15:30:00,29.57,29.6,29.54,29.6,68452.0,23.3536,23.3773,23.3299,23.3773,68452.0
2016-09-08 09:30:00,29.39,29.4,29.22,29.34,41666.0,23.2115,23.2193,23.0772,23.172,41666.0
2016-09-08 10:00:00,29.33,29.36,29.28,29.3,34903.0,23.1641,23.1878,23.1246,23.1404,34903.0
2016-09-08 10:30:00,29.3,29.31,29.21,29.22,15796.0,23.1404,23.1483,23.0693,23.0772,15796.0
2016-09-08 11:00:00,29.24,29.27,29.18,29.2,16041.0,23.093,23.1167,23.0456,23.0614,16041.0
2016-09-08 11:30:00,29.2,29.23,29.16,29.2,22455.0,23.0614,23.0851,23.0298,23.0614,22455.0
2016-09-08 12:00:00,29.21,29.21,29.11,29.2,14580.0,23.0693,23.0693,22.9903,23.0614,14580.0
2016-09-08 12:30:00,29.2,29.26,29.16,29.25,24547.0,23.0614,23.1088,23.0298,23.1009,24547.0
2016-09-08 13:00:00,29.25,29.27,29.18,29.2,38265.0,23.1009,23.1167,23.0456,23.0614,38265.0
2016-09-08 13:30:00,29.19,29.24,29.17,29.24,20185.0,23.0535,23.093,23.0377,23.093,20185.0
2016-09-08 14:00:00,29.23,29.26,29.21,29.23,17633.0,23.0851,23.1088,23.0693,23.0851,17633.0
2016-09-08 14:30:00,29.23,29.31,29.22,29.3,16883.0,23.0851,23.1483,23.0772,23.1404,16883.0
2016-09-08 15:00:00,29.31,29.31,29.27,29.29,22267.0,23.1483,23.1483,23.1167,23.1325,22267.0
2016-09-08 15:30:00,29.3,29.34,29.27,29.29,171127.0,23.1404,23.172,23.1167,23.1325,171127.0
2016-09-09 09:30:00,28.91,28.91,28.46,28.51,99531.0,22.8324,22.8324,22.477,22.5164,99531.0
2016-09-09 10:00:00,28.51,28.54,28.3,28.31,107485.0,22.5164,22.5401,22.3506,22.3585,107485.0
2016-09-09 10:30:00,28.3,28.34,28.23,28.34,57023.0,22.3506,22.3822,22.2953,22.3822,57023.0
2016-09-09 11:00:00,28.34,28.37,28.25,28.37,42693.0,22.3822,22.4059,22.3111,22.4059,42693.0
2016-09-09 11:30:00,28.37,28.38,28.28,28.3,28012.0,22.4059,22.4138,22.3348,22.3506,28012.0
2016-09-09 12:00:00,28.29,28.3,28.16,28.17,44290.0,22.3427,22.3506,22.24,22.2479,44290.0
2016-09-09 12:30:00,28.17,28.18,28.13,28.16,30345.0,22.2479,22.2558,22.2163,22.24,30345.0
2016-09-09 13:00:00,28.15,28.15,27.97,28.01,15464.0,22.2321,22.2321,22.09,22.1216,15464.0
2016-09-09 13:30:00,28.02,28.02,27.88,27.95,22351.0,22.1295,22.1295,22.0189,22.0742,22351.0
2016-09-09 14:00:00,27.94,27.95,27.85,27.94,31250.0,22.0663,22.0742,21.9952,22.0663,31250.0
2016-09-09 14:30:00,27.95,28.0,27.87,27.95,42213.0,22.0742,22.1137,22.011,22.0742,42213.0
2016-09-09 15:00:00,27.94,27.99,27.89,27.97,47991.0,22.0663,22.1058,22.0268,22.09,47991.0
2016-09-09 15:30:00,27.96,27.98,27.78,27.78,216093.0,22.0821,22.0979,21.9399,21.9399,216093.0
2016-09-12 09:30:00,27.62,27.93,27.45,27.85,72117.0,21.8136,22.0584,21.6793,21.9952,72117.0
2016-09-12 10:00:00,27.84,27.89,27.74,27.79,64445.0,21.9873,22.0268,21.9083,21.9478,64445.0
2016-09-12 10:30:00,27.8,27.81,27.69,27.69,25197.0,21.9557,21.9636,21.8688,21.8688,25197.0
2016-09-12 11:00:00,27.69,27.7,27.59,27.62,40573.0,21.8688,21.8767,21.7899,21.8136,40573.0
2016-09-12 11:30:00,27.63,27.74,27.59,27.72,19308.0,21.8214,21.9083,21.7899,21.8925,19308.0
2016-09-12 12:00:00,27.72,27.78,27.7,27.74,46485.0,21.8925,21.9399,21.8767,21.9083,46485.0
2016-09-12 12:30:00,27.74,27.75,27.69,27.75,40029.0,21.9083,21.9162,21.8688,21.9162,40029.0
2016-09-12 13:00:00,27.75,27.86,27.72,27.74,170830.0,21.9162,22.0031,21.8925,21.9083,170830.0
2016-09-12 13:30:00,27.74,27.81,27.67,27.8,83330.0,21.9083,21.9636,21.853,21.9557,83330.0
2016-09-12 14:00:00,27.8,27.95,27.8,27.9,117286.0,21.9557,22.0742,21.9557,22.0347,117286.0
2016-09-12 14:30:00,27.9,27.97,27.88,27.9,47591.0,22.0347,22.09,22.0189,22.0347,47591.0
2016-09-12 15:00:00,27.9,27.94,27.88,27.94,55958.0,22.0347,22.0663,22.0189,22.0663,55958.0
2016-09-12 15:30:00,27.94,28.0,27.9,27.92,196916.0,22.0663,22.1137,22.0347,22.0505,196916.0
2016-09-13 09:30:00,27.7,27.76,27.49,27.52,77768.0,21.8767,21.9241,21.7109,21.7346,77768.0
2016-09-13 10:00:00,27.51,27.59,27.4,27.43,56686.0,21.7267,21.7899,21.6398,21.6635,56686.0
2016-09-13 10:30:00,27.42,27.51,27.35,27.37,54580.0,21.6556,21.7267,21.6003,21.6161,54580.0
2016-09-13 11:00:00,27.37,27.38,27.24,27.25,43768.0,21.6161,21.624,21.5134,21.5213,43768.0
2016-09-13 11:30:00,27.24,27.25,27.17,27.21,40996.0,21.5134,21.5213,21.4582,21.4897,40996.0
2016-09-13 12:00:00,27.22,27.23,27.11,27.11,37281.0,21.4976,21.5055,21.4108,21.4108,37281.0
2016-09-13 12:30:00,27.11,27.12,26.96,26.99,36636.0,21.4108,21.4187,21.2923,21.316,36636.0
2016-09-13 13:00:00,26.98,27.22,26.93,27.2,40922.0,21.3081,21.4976,21.2686,21.4818,40922.0
2016-09-13 13:30:00,27.21,27.24,27.07,27.12,56663.0,21.4897,21.5134,21.3792,21.4187,56663.0
2016-09-13 14:00:00,27.12,27.2,27.09,27.13,53063.0,21.4187,21.4818,21.395,21.4266,53063.0
2016-09-13 14:30:00,27.12,27.18,27.08,27.12,34293.0,21.4187,21.4661,21.3871,21.4187,34293.0
2016-09-13 15:00:00,27.12,27.17,27.05,27.16,55009.0,21.4187,21.4582,21.3634,21.4503,55009.0
2016-09-13 15:30:00,27.16,27.2,26.99,26.99,207135.0,21.4503,21.4818,21.316,21.316,207135.0
2016-09-14 09:30:00,27.12,27.17,26.98,27.12,53601.0,21.4187,21.4582,21.3081,21.4187,53601.0
2016-09-14 10:00:00,27.13,27.24,27.12,27.22,32994.0,21.4266,21.5134,21.4187,21.4976,32994.0
2016-09-14 10:30:00,27.21,27.25,27.01,27.07,27318.0,21.4897,21.5213,21.3318,21.3792,27318.0
2016-09-14 11:00:00,27.07,27.12,27.05,27.07,34891.0,21.3792,21.4187,21.3634,21.3792,34891.0
2016-09-14 11:30:00,27.07,27.18,27.06,27.18,18547.0,21.3792,21.4661,21.3713,21.4661,18547.0
2016-09-14 12:00:00,27.18,27.25,27.18,27.22,19817.0,21.4661,21.5213,21.4661,21.4976,19817.0
2016-09-14 12:30:00,27.23,27.28,27.23,27.24,22781.0,21.5055,21.545,21.5055,21.5134,22781.0
2016-09-14 13:00:00,27.23,27.24,27.18,27.2,36268.0,21.5055,21.5134,21.4661,21.4818,36268.0
2016-09-14 13:30:00,27.2,27.23,27.16,27.17,12961.0,21.4818,21.5055,21.4503,21.4582,12961.0
2016-09-14 14:00:00,27.17,27.2,27.14,27.18,27793.0,21.4582,21.4818,21.4345,21.4661,27793.0
2016-09-14 14:30:00,27.18,27.25,27.16,27.25,22626.0,21.4661,21.5213,21.4503,21.5213,22626.0
2016-09-14 15:00:00,27.26,27.26,27.16,27.17,28798.0,21.5292,21.5292,21.4503,21.4582,28798.0
2016-09-14 15:30:00,27.17,27.25,27.17,27.18,169909.0,21.4582,21.5213,21.4582,21.4661,169909.0
2016-09-15 09:30:00,27.19,27.29,26.94,27.2,81743.0,21.4739,21.5529,21.2765,21.4818,81743.0
2016-09-15 10:00:00,27.21,27.31,27.2,27.25,32072.0,21.4897,21.5687,21.4818,21.5213,32072.0
2016-09-15 10:30:00,27.24,27.25,27.18,27.21,20943.0,21.5134,21.5213,21.4661,21.4897,20943.0
2016-09-15 11:00:00,27.22,27.3,27.21,27.3,12317.0,21.4976,21.5608,21.4897,21.5608,12317.0
2016-09-15 11:30:00,27.3,27.35,27.3,27.3,11195.0,21.5608,21.6003,21.5608,21.5608,11195.0
2016-09-15 12:00:00,27.29,27.29,27.26,27.28,8372.0,21.5529,21.5529,21.5292,21.545,8372.0
2016-09-15 12:30:00,27.27,27.28,27.22,27.24,9811.0,21.5371,21.545,21.4976,21.5134,9811.0
2016-09-15 13:00:00,27.24,27.29,27.22,27.22,11020.0,21.5134,21.5529,21.4976,21.4976,11020.0
2016-09-15 13:30:00,27.23,27.29,27.23,27.25,9704.0,21.5055,21.5529,21.5055,21.5213,9704.0
2016-09-15 14:00:00,27.25,27.3,27.24,27.29,15561.0,21.5213,21.5608,21.5134,21.5529,15561.0
2016-09-15 14:30:00,27.29,27.3,27.22,27.24,82039.0,21.5529,21.5608,21.4976,21.5134,82039.0
2016-09-15 15:00:00,27.24,27.28,27.22,27.27,56018.0,21.5134,21.545,21.4976,21.5371,56018.0
2016-09-15 15:30:00,27.27,27.32,27.24,27.32,130023.0,21.5371,21.5766,21.5134,21.5766,130023.0
2016-09-16 09:30:00,27.25,27.28,27.04,27.21,288560.0,21.5213,21.545,21.3555,21.4897,288560.0
2016-09-16 10:00:00,27.21,27.32,27.13,27.31,39412.0,21.4897,21.5766,21.4266,21.5687,39412.0
2016-09-16 10:30:00,27.3,27.36,27.24,27.28,38734.0,21.5608,21.6082,21.5134,21.545,38734.0
2016-09-16 11:00:00,27.28,27.3,27.26,27.3,22985.0,21.545,21.5608,21.5292,21.5608,22985.0
2016-09-16 11:30:00,27.3,27.34,27.3,27.31,24192.0,21.5608,21.5924,21.5608,21.5687,24192.0
2016-09-16 12:00:00,27.33,27.41,27.33,27.39,13603.0,21.5845,21.6477,21.5845,21.6319,13603.0
2016-09-16 12:30:00,27.4,27.42,27.37,27.4,16409.0,21.6398,21.6556,21.6161,21.6398,16409.0
2016-09-16 13:00:00,27.4,27.43,27.4,27.41,14006.0,21.6398,21.6635,21.6398,21.6477,14006.0
2016-09-16 13:30:00,27.39,27.4,27.34,27.38,14276.0,21.6319,21.6398,21.5924,21.624,14276.0
2016-09-16 14:00:00,27.37,27.42,27.36,27.41,14800.0,21.6161,21.6556,21.6082,21.6477,14800.0
2016-09-16 14:30:00,27.41,27.43,27.37,27.37,30785.0,21.6477,21.6635,21.6161,21.6161,30785.0
2016-09-16 15:00:00,27.36,27.5,27.34,27.5,56356.0,21.6082,21.7188,21.5924,21.7188,56356.0
2016-09-16 15:30:00,27.5,27.6,27.45,27.54,416490.0,21.7188,21.7978,21.6793,21.7504,416490.0
2016-09-19 09:30:00,27.67,27.85,27.55,27.84,34090.0,21.853,21.9952,21.7583,21.9873,34090.0
2016-09-19 10:00:00,27.83,27.95,27.83,27.95,42986.0,21.9794,22.0742,21.9794,22.0742,42986.0
2016-09-19 10:30:00,27.94,27.98,27.92,27.95,31212.0,22.0663,22.0979,22.0505,22.0742,31212.0
2016-09-19 11:00:00,27.95,27.98,27.8,27.81,52344.0,22.0742,22.0979,21.9557,21.9636,52344.0
2016-09-19 11:30:00,27.82,27.88,27.82,27.85,51891.0,21.9715,22.0189,21.9715,21.9952,51891.0
2016-09-19 12:00:00,27.85,27.88,27.81,27.84,25687.0,21.9952,22.0189,21.9636,21.9873,25687.0
2016-09-19 12:30:00,27.83,27.85,27.78,27.78,20716.0,21.9794,21.9952,21.9399,21.9399,20716.0
2016-09-19 13:00:00,27.78,27.8,27.75,27.78,19144.0,21.9399,21.9557,21.9162,21.9399,19144.0
2016-09-19 13:30:00,27.77,27.78,27.71,27.75,23929.0,21.932,21.9399,21.8846,21.9162,23929.0
2016-09-19 14:00:00,27.76,27.81,27.75,27.79,29703.0,21.9241,21.9636,21.9162,21.9478,29703.0
2016-09-19 14:30:00,27.8,27.82,27.78,27.8,55082.0,21.9557,21.9715,21.9399,21.9557,55082.0
2016-09-19 15:00:00,27.8,27.85,27.78,27.82,30583.0,21.9557,21.9952,21.9399,21.9715,30583.0
2016-09-19 15:30:00,27.82,27.92,27.78,27.89,122594.0,21.9715,22.0505,21.9399,22.0268,122594.0
2016-09-20 09:30:00,28.1,28.18,27.9,27.96,51464.0,22.1926,22.2558,22.0347,22.0821,51464.0
2016-09-20 10:00:00,27.95,27.99,27.87,27.89,39441.0,22.0742,22.1058,22.011,22.0268,39441.0
2016-09-20 10:30:00,27.88,27.92,27.85,27.92,31320.0,22.0189,22.0505,21.9952,22.0505,31320.0
2016-09-20 11:00:00,27.92,27.92,27.86,27.88,27229.0,22.0505,22.0505,22.0031,22.0189,27229.0
2016-09-20 11:30:00,27.87,27.89,27.8,27.81,50338.0,22.011,22.0268,21.9557,21.9636,50338.0
2016-09-20 12:00:00,27.82,27.82,27.68,27.73,56970.0,21.9715,21.9715,21.8609,21.9004,56970.0
2016-09-20 12:30:00,27.72,27.74,27.68,27.71,136939.0,21.8925,21.9083,21.8609,21.8846,136939.0
2016-09-20 13:00:00,27.72,27.82,27.71,27.8,21750.0,21.8925,21.9715,21.8846,21.9557,21750.0
2016-09-20 13:30:00,27.8,27.84,27.79,27.84,23284.0,21.9557,21.9873,21.9478,21.9873,23284.0
2016-09-20 14:00:00,27.84,27.85,27.82,27.82,29474.0,21.9873,21.9952,21.9715,21.9715,29474.0
2016-09-20 14:30:00,27.81,27.82,27.76,27.79,77747.0,21.9636,21.9715,21.9241,21.9478,77747.0
2016-09-20 15:00:00,27.79,27.8,27.72,27.72,32787.0,21.9478,21.9557,21.8925,21.8925,32787.0
2016-09-20 15:30:00,27.72,27.75,27.64,27.64,314751.0,21.8925,21.9162,21.8293,21.8293,314751.0
2016-09-21 09:30:00,27.67,27.72,27.57,27.66,60590.0,21.853,21.8925,21.7741,21.8451,60590.0
2016-09-21 10:00:00,27.66,27.66,27.59,27.59,19158.0,21.8451,21.8451,21.7899,21.7899,19158.0
2016-09-21 10:30:00,27.6,27.65,27.59,27.6,24540.0,21.7978,21.8372,21.7899,21.7978,24540.0
2016-09-21 11:00:00,27.6,27.6,27.51,27.54,21226.0,21.7978,21.7978,21.7267,21.7504,21226.0
2016-09-21 11:30:00,27.53,27.53,27.45,27.47,20238.0,21.7425,21.7425,21.6793,21.6951,20238.0
2016-09-21 12:00:00,27.47,27.48,27.34,27.34,17514.0,21.6951,21.703,21.5924,21.5924,17514.0
2016-09-21 12:30:00,27.34,27.4,27.31,27.4,17497.0,21.5924,21.6398,21.5687,21.6398,17497.0
2016-09-21 13:00:00,27.42,27.47,27.42,27.44,18623.0,21.6556,21.6951,21.6556,21.6714,18623.0
2016-09-21 13:30:00,27.43,27.47,27.38,27.44,34766.0,21.6635,21.6951,21.624,21.6714,34766.0
2016-09-21 14:00:00,27.49,27.75,27.45,27.63,87583.0,21.7109,21.9162,21.6793,21.8214,87583.0
2016-09-21 14:30:00,27.63,27.8,27.59,27.8,66124.0,21.8214,21.9557,21.7899,21.9557,66124.0
2016-09-21 15:00:00,27.8,28.07,27.78,28.07,72714.0,21.9557,22.1689,21.9399,22.1689,72714.0
2016-09-21 15:30:00,28.06,28.16,28.05,28.14,126874.0,22.1611,22.24,22.1532,22.2242,126874.0
2016-09-22 09:30:00,28.49,28.7,28.49,28.55,46191.0,22.5007,22.6665,22.5007,22.548,46191.0
2016-09-22 10:00:00,28.56,28.68,28.55,28.63,34192.0,22.5559,22.6507,22.548,22.6112,34192.0
2016-09-22 10:30:00,28.64,28.67,28.61,28.63,27617.0,22.6191,22.6428,22.5954,22.6112,27617.0
2016-09-22 11:00:00,28.64,28.64,28.55,28.58,41654.0,22.6191,22.6191,22.548,22.5717,41654.0
2016-09-22 11:30:00,28.59,28.63,28.57,28.58,58083.0,22.5796,22.6112,22.5638,22.5717,58083.0
2016-09-22 12:00:00,28.58,28.61,28.55,28.57,26014.0,22.5717,22.5954,22.548,22.5638,26014.0
2016-09-22 12:30:00,28.57,28.57,28.52,28.53,14295.0,22.5638,22.5638,22.5243,22.5322,14295.0
2016-09-22 13:00:00,28.53,28.61,28.52,28.59,16677.0,22.5322,22.5954,22.5243,22.5796,16677.0
2016-09-22 13:30:00,28.59,28.63,28.54,28.59,38761.0,22.5796,22.6112,22.5401,22.5796,38761.0
2016-09-22 14:00:00,28.59,28.61,28.48,28.49,24127.0,22.5796,22.5954,22.4928,22.5007,24127.0
2016-09-22 14:30:00,28.49,28.58,28.46,28.57,33983.0,22.5007,22.5717,22.477,22.5638,33983.0
2016-09-22 15:00:00,28.58,28.6,28.55,28.57,29460.0,22.5717,22.5875,22.548,22.5638,29460.0
2016-09-22 15:30:00,28.57,28.61,28.55,28.6,199572.0,22.5638,22.5954,22.548,22.5875,199572.0
2016-09-23 09:30:00,28.56,28.7,28.3,28.39,37843.0,22.5559,22.6665,22.3506,22.4217,37843.0
2016-09-23 10:00:00,28.39,28.51,28.37,28.51,33542.0,22.4217,22.5164,22.4059,22.5164,33542.0
2016-09-23 10:30:00,28.5,28.63,28.5,28.59,33744.0,22.5086,22.6112,22.5086,22.5796,33744.0
2016-09-23 11:00:00,28.58,28.61,28.51,28.61,65582.0,22.5717,22.5954,22.5164,22.5954,65582.0
2016-09-23 11:30:00,28.6,28.62,28.56,28.6,42096.0,22.5875,22.6033,22.5559,22.5875,42096.0
2016-09-23 12:00:00,28.59,28.79,28.58,28.79,36596.0,22.5796,22.7376,22.5717,22.7376,36596.0
2016-09-23 12:30:00,28.79,28.83,28.78,28.82,17632.0,22.7376,22.7692,22.7297,22.7613,17632.0
2016-09-23 13:00:00,28.82,28.82,28.7,28.74,22273.0,22.7613,22.7613,22.6665,22.6981,22273.0
2016-09-23 13:30:00,28.74,28.77,28.73,28.77,23983.0,22.6981,22.7218,22.6902,22.7218,23983.0
2016-09-23 14:00:00,28.77,28.78,28.75,28.76,56615.0,22.7218,22.7297,22.706,22.7139,56615.0
2016-09-23 14:30:00,28.76,28.8,28.72,28.75,21640.0,22.7139,22.7455,22.6823,22.706,21640.0
2016-09-23 15:00:00,28.74,28.79,28.72,28.76,19598.0,22.6981,22.7376,22.6823,22.7139,19598.0
2016-09-23 15:30:00,28.77,28.79,28.68,28.68,94064.0,22.7218,22.7376,22.6507,22.6507,94064.0
2016-09-26 09:30:00,28.64,28.82,28.54,28.74,23635.0,22.6191,22.7613,22.5401,22.6981,23635.0
2016-09-26 10:00:00,28.72,28.79,28.67,28.73,25035.0,22.6823,22.7376,22.6428,22.6902,25035.0
2016-09-26 10:30:00,28.71,28.78,28.7,28.74,14184.0,22.6744,22.7297,22.6665,22.6981,14184.0
2016-09-26 11:00:00,28.74,28.74,28.65,28.69,13559.0,22.6981,22.6981,22.627,22.6586,13559.0
2016-09-26 11:30:00,28.69,28.8,28.68,28.73,35808.0,22.6586,22.7455,22.6507,22.6902,35808.0
2016-09-26 12:00:00,28.72,28.76,28.71,28.75,13635.0,22.6823,22.7139,22.6744,22.706,13635.0
2016-09-26 12:30:00,28.76,28.84,28.75,28.82,14551.0,22.7139,22.7771,22.706,22.7613,14551.0
2016-09-26 13:00:00,28.82,28.85,28.76,28.77,9114.0,22.7613,22.785,22.7139,22.7218,9114.0
2016-09-26 13:30:00,28.77,28.81,28.76,28.81,25493.0,22.7218,22.7534,22.7139,22.7534,25493.0
2016-09-26 14:00:00,28.8,28.8,28.73,28.76,48756.0,22.7455,22.7455,22.6902,22.7139,48756.0
2016-09-26 14:30:00,28.77,28.8,28.74,28.74,23948.0,22.7218,22.7455,22.6981,22.6981,23948.0
2016-09-26 15:00:00,28.74,28.78,28.72,28.78,21261.0,22.6981,22.7297,22.6823,22.7297,21261.0
2016-09-26 15:30:00,28.78,28.82,28.74,28.75,102046.0,22.7297,22.7613,22.6981,22.706,102046.0
2016-09-27 09:30:00,28.89,29.13,28.74,28.81,41950.0,22.8166,23.0061,22.6981,22.7534,41950.0
2016-09-27 10:00:00,28.82,28.85,28.72,28.82,55519.0,22.7613,22.785,22.6823,22.7613,55519.0
2016-09-27 10:30:00,28.81,28.81,28.65,28.67,25807.0,22.7534,22.7534,22.627,22.6428,25807.0
2016-09-27 11:00:00,28.68,28.73,28.61,28.72,24448.0,22.6507,22.6902,22.5954,22.6823,24448.0
2016-09-27 11:30:00,28.71,28.77,28.68,28.76,14633.0,22.6744,22.7218,22.6507,22.7139,14633.0
2016-09-27 12:00:00,28.77,28.84,28.74,28.8,18158.0,22.7218,22.7771,22.6981,22.7455,18158.0
2016-09-27 12:30:00,28.81,28.85,28.8,28.81,43030.0,22.7534,22.785,22.7455,22.7534,43030.0
2016-09-27 13:00:00,28.8,28.81,28.75,28.81,16814.0,22.7455,22.7534,22.706,22.7534,16814.0
2016-09-27 13:30:00,28.8,28.83,28.74,28.75,24633.0,22.7455,22.7692,22.6981,22.706,24633.0
2016-09-27 14:00:00,28.75,28.76,28.68,28.69,13478.0,22.706,22.7139,22.6507,22.6586,13478.0
2016-09-27 14:30:00,28.68,28.69,28.61,28.62,27669.0,22.6507,22.6586,22.5954,22.6033,27669.0
2016-09-27 15:00:00,28.61,28.64,28.54,28.54,26274.0,22.5954,22.6191,22.5401,22.5401,26274.0
2016-09-27 15:30:00,28.54,28.58,28.5,28.56,72456.0,22.5401,22.5717,22.5086,22.5559,72456.0
2016-09-28 09:30:00,28.56,28.64,28.4,28.54,37267.0,22.7046,22.7682,22.5774,22.6887,37267.0
2016-09-28 10:00:00,28.54,28.63,28.54,28.61,26064.0,22.6887,22.7602,22.6887,22.7443,26064.0
2016-09-28 10:30:00,28.6,28.61,28.48,28.5,31948.0,22.7364,22.7443,22.641,22.6569,31948.0
2016-09-28 11:00:00,28.5,28.5,28.38,28.38,28033.0,22.6569,22.6569,22.5615,22.5615,28033.0
2016-09-28 11:30:00,28.39,28.49,28.38,28.48,19897.0,22.5694,22.6489,22.5615,22.641,19897.0
2016-09-28 12:00:00,28.49,28.52,28.47,28.5,13497.0,22.6489,22.6728,22.633,22.6569,13497.0
2016-09-28 12:30:00,28.5,28.58,28.48,28.58,22301.0,22.6569,22.7205,22.641,22.7205,22301.0
2016-09-28 13:00:00,28.58,28.58,28.53,28.57,18682.0,22.7205,22.7205,22.6807,22.7125,18682.0
2016-09-28 13:30:00,28.57,28.61,28.57,28.57,16457.0,22.7125,22.7443,22.7125,22.7125,16457.0
2016-09-28 14:00:00,28.57,28.66,28.55,28.6,42504.0,22.7125,22.7841,22.6966,22.7364,42504.0
2016-09-28 14:30:00,28.6,28.66,28.59,28.64,73002.0,22.7364,22.7841,22.7284,22.7682,73002.0
2016-09-28 15:00:00,28.63,28.66,28.61,28.64,87633.0,22.7602,22.7841,22.7443,22.7682,87633.0
2016-09-28 15:30:00,28.65,28.83,28.64,28.82,194657.0,22.7761,22.9192,22.7682,22.9113,194657.0
2016-09-29 09:30:00,28.63,28.78,28.28,28.59,31028.0,22.7602,22.8795,22.482,22.7284,31028.0
2016-09-29 10:00:00,28.59,28.66,28.5,28.61,45080.0,22.7284,22.7841,22.6569,22.7443,45080.0
2016-09-29 10:30:00,28.62,28.62,28.49,28.5,16870.0,22.7523,22.7523,22.6489,22.6569,16870.0
2016-09-29 11:00:00,28.49,28.52,28.43,28.49,36614.0,22.6489,22.6728,22.6012,22.6489,36614.0
2016-09-29 11:30:00,28.48,28.49,28.31,28.34,27369.0,22.641,22.6489,22.5058,22.5297,27369.0
2016-09-29 12:00:00,28.34,28.38,28.3,28.34,13250.0,22.5297,22.5615,22.4979,22.5297,13250.0
2016-09-29 12:30:00,28.34,28.37,28.2,28.25,37219.0,22.5297,22.5535,22.4184,22.4581,37219.0
2016-09-29 13:00:00,28.24,28.34,28.19,28.25,56418.0,22.4502,22.5297,22.4104,22.4581,56418.0
2016-09-29 13:30:00,28.25,28.28,28.2,28.23,32041.0,22.4581,22.482,22.4184,22.4422,32041.0
2016-09-29 14:00:00,28.24,28.43,28.22,28.43,55972.0,22.4502,22.6012,22.4343,22.6012,55972.0
2016-09-29 14:30:00,28.42,28.45,28.38,28.39,53190.0,22.5933,22.6171,22.5615,22.5694,53190.0
2016-09-29 15:00:00,28.39,28.42,28.33,28.4,71381.0,22.5694,22.5933,22.5217,22.5774,71381.0
2016-09-29 15:30:00,28.4,28.41,28.31,28.33,207298.0,22.5774,22.5853,22.5058,22.5217,207298.0
2016-09-30 09:30:00,28.46,28.66,28.13,28.13,79947.0,22.6251,22.7841,22.3627,22.3627,79947.0
2016-09-30 10:00:00,28.12,28.33,28.12,28.3,81450.0,22.3548,22.5217,22.3548,22.4979,81450.0
2016-09-30 10:30:00,28.3,28.36,28.25,28.29,40202.0,22.4979,22.5456,22.4581,22.4899,40202.0
2016-09-30 11:00:00,28.29,28.33,28.25,28.29,84418.0,22.4899,22.5217,22.4581,22.4899,84418.0
2016-09-30 11:30:00,28.3,28.3,28.26,28.3,17826.0,22.4979,22.4979,22.4661,22.4979,17826.0
2016-09-30 12:00:00,28.3,28.3,28.26,28.29,31095.0,22.4979,22.4979,22.4661,22.4899,31095.0
2016-09-30 12:30:00,28.3,28.3,28.27,28.27,38135.0,22.4979,22.4979,22.474,22.474,38135.0
2016-09-30 13:00:00,28.28,28.3,28.26,28.26,15922.0,22.482,22.4979,22.4661,22.4661,15922.0
2016-09-30 13:30:00,28.26,28.3,28.25,28.27,20515.0,22.4661,22.4979,22.4581,22.474,20515.0
2016-09-30 14:00:00,28.27,28.32,28.25,28.31,55174.0,22.474,22.5138,22.4581,22.5058,55174.0
2016-09-30 14:30:00,28.31,28.34,28.27,28.27,49982.0,22.5058,22.5297,22.474,22.474,49982.0
2016-09-30 15:00:00,28.27,28.32,28.25,28.28,38929.0,22.474,22.5138,22.4581,22.482,38929.0
2016-09-30 15:30:00,28.28,28.31,28.2,28.21,427412.0,22.482,22.5058,22.4184,22.4263,427412.0
2016-10-03 09:30:00,28.2,28.27,27.84,28.03,34339.0,22.4184,22.474,22.1322,22.2833,34339.0
2016-10-03 10:00:00,28.02,28.1,27.94,28.0,37137.0,22.2753,22.3389,22.2117,22.2594,37137.0
2016-10-03 10:30:00,28.01,28.04,27.87,27.92,21920.0,22.2674,22.2912,22.1561,22.1958,21920.0
2016-10-03 11:00:00,27.91,27.93,27.76,27.77,29721.0,22.1879,22.2038,22.0686,22.0766,29721.0
2016-10-03 11:30:00,27.77,27.81,27.69,27.74,21897.0,22.0766,22.1084,22.013,22.0527,21897.0
2016-10-03 12:00:00,27.73,27.73,27.64,27.68,16269.0,22.0448,22.0448,21.9732,22.005,16269.0
2016-10-03 12:30:00,27.67,27.86,27.62,27.86,13574.0,21.9971,22.1481,21.9573,22.1481,13574.0
2016-10-03 13:00:00,27.87,27.94,27.84,27.91,16808.0,22.1561,22.2117,22.1322,22.1879,16808.0
2016-10-03 13:30:00,27.92,27.95,27.88,27.89,64419.0,22.1958,22.2197,22.164,22.172,64419.0
2016-10-03 14:00:00,27.9,27.9,27.83,27.85,17902.0,22.1799,22.1799,22.1243,22.1402,17902.0
2016-10-03 14:30:00,27.85,27.86,27.74,27.78,22346.0,22.1402,22.1481,22.0527,22.0845,22346.0
2016-10-03 15:00:00,27.77,27.8,27.72,27.74,31016.0,22.0766,22.1004,22.0368,22.0527,31016.0
2016-10-03 15:30:00,27.74,27.83,27.69,27.72,135546.0,22.0527,22.1243,22.013,22.0368,135546.0
2016-10-04 09:30:00,27.62,27.62,27.34,27.52,24634.0,21.9573,21.9573,21.7347,21.8778,24634.0
2016-10-04 10:00:00,27.52,27.58,27.5,27.54,26807.0,21.8778,21.9255,21.8619,21.8937,26807.0
2016-10-04 10:30:00,27.52,27.53,27.46,27.5,23777.0,21.8778,21.8858,21.8301,21.8619,23777.0
2016-10-04 11:00:00,27.49,27.56,27.42,27.49,54261.0,21.854,21.9096,21.7983,21.854,54261.0
2016-10-04 11:30:00,27.52,27.55,27.35,27.35,22022.0,21.8778,21.9017,21.7427,21.7427,22022.0
2016-10-04 12:00:00,27.33,27.33,27.2,27.31,9566.0,21.7268,21.7268,21.6234,21.7109,9566.0
2016-10-04 12:30:00,27.3,27.36,27.26,27.28,6922.0,21.7029,21.7506,21.6711,21.687,6922.0
2016-10-04 13:00:00,27.28,27.28,27.12,27.12,14180.0,21.687,21.687,21.5598,21.5598,14180.0
2016-10-04 13:30:00,27.14,27.18,27.09,27.11,25965.0,21.5757,21.6075,21.536,21.5519,25965.0
2016-10-04 14:00:00,27.11,27.14,27.06,27.11,34165.0,21.5519,21.5757,21.5121,21.5519,34165.0
2016-10-04 14:30:00,27.11,27.19,27.08,27.08,26855.0,21.5519,21.6155,21.528,21.528,26855.0
2016-10-04 15:00:00,27.09,27.18,27.08,27.18,30480.0,21.536,21.6075,21.528,21.6075,30480.0
2016-10-04 15:30:00,27.18,27.21,27.13,27.18,150399.0,21.6075,21.6314,21.5678,21.6075,150399.0
2016-10-05 09:30:00,27.32,27.46,27.07,27.07,36777.0,21.7188,21.8301,21.5201,21.5201,36777.0
2016-10-05 10:00:00,27.09,27.09,26.7,26.79,43058.0,21.536,21.536,21.2259,21.2975,43058.0
2016-10-05 10:30:00,26.78,26.82,26.73,26.75,82296.0,21.2895,21.3213,21.2498,21.2657,82296.0
2016-10-05 11:00:00,26.75,26.75,26.6,26.65,32342.0,21.2657,21.2657,21.1464,21.1862,32342.0
2016-10-05 11:30:00,26.66,26.67,26.52,26.55,36038.0,21.1941,21.2021,21.0828,21.1067,36038.0
2016-10-05 12:00:00,26.55,26.55,26.48,26.5,30076.0,21.1067,21.1067,21.051,21.0669,30076.0
2016-10-05 12:30:00,26.49,26.56,26.41,26.55,76371.0,21.059,21.1146,20.9954,21.1067,76371.0
2016-10-05 13:00:00,26.55,26.56,26.46,26.49,110776.0,21.1067,21.1146,21.0351,21.059,110776.0
2016-10-05 13:30:00,26.49,26.49,26.39,26.44,72342.0,21.059,21.059,20.9795,21.0192,72342.0
2016-10-05 14:00:00,26.44,26.44,26.28,26.29,93847.0,21.0192,21.0192,20.892,20.9,93847.0
2016-10-05 14:30:00,26.29,26.31,26.24,26.28,51340.0,20.9,20.9159,20.8602,20.892,51340.0
2016-10-05 15:00:00,26.29,26.36,26.28,26.33,89725.0,20.9,20.9556,20.892,20.9318,89725.0
2016-10-05 15:30:00,26.33,26.36,26.23,26.23,160479.0,20.9318,20.9556,20.8523,20.8523,160479.0
2016-10-06 09:30:00,26.15,26.21,25.76,26.06,111275.0,20.7887,20.8364,20.4786,20.7171,111275.0
2016-10-06 10:00:00,26.08,26.14,25.91,26.03,90333.0,20.733,20.7807,20.5979,20.6933,90333.0
2016-10-06 10:30:00,26.03,26.09,25.93,25.93,56641.0,20.6933,20.741,20.6138,20.6138,56641.0
2016-10-06 11:00:00,25.93,25.98,25.89,25.94,62362.0,20.6138,20.6535,20.582,20.6217,62362.0
2016-10-06 11:30:00,25.94,26.13,25.85,26.12,90936.0,20.6217,20.7728,20.5502,20.7648,90936.0
2016-10-06 12:00:00,26.13,26.25,26.12,26.14,43146.0,20.7728,20.8682,20.7648,20.7807,43146.0
2016-10-06 12:30:00,26.15,26.17,26.02,26.02,56925.0,20.7887,20.8046,20.6853,20.6853,56925.0
2016-10-06 13:00:00,26.03,26.09,25.99,26.0,32505.0,20.6933,20.741,20.6615,20.6694,32505.0
2016-10-06 13:30:00,26.0,26.09,25.99,26.05,43158.0,20.6694,20.741,20.6615,20.7092,43158.0
2016-10-06 14:00:00,26.05,26.11,26.02,26.1,43004.0,20.7092,20.7569,20.6853,20.7489,43004.0
2016-10-06 14:30:00,26.09,26.13,26.02,26.13,60751.0,20.741,20.7728,20.6853,20.7728,60751.0
2016-10-06 15:00:00,26.13,26.18,26.12,26.15,76982.0,20.7728,20.8125,20.7648,20.7887,76982.0
2016-10-06 15:30:00,26.14,26.18,26.11,26.15,194931.0,20.7807,20.8125,20.7569,20.7887,194931.0
2016-10-07 09:30:00,26.28,26.55,26.28,26.29,114867.0,20.892,21.1067,20.892,20.9,114867.0
2016-10-07 10:00:00,26.29,26.43,26.18,26.19,57551.0,20.9,21.0113,20.8125,20.8205,57551.0
2016-10-07 10:30:00,26.17,26.23,26.05,26.07,37244.0,20.8046,20.8523,20.7092,20.7251,37244.0
2016-10-07 11:00:00,26.07,26.09,26.02,26.06,33096.0,20.7251,20.741,20.6853,20.7171,33096.0
2016-10-07 11:30:00,26.06,26.07,25.88,25.92,53288.0,20.7171,20.7251,20.574,20.6058,53288.0
2016-10-07 12:00:00,25.93,26.04,25.89,26.04,80395.0,20.6138,20.7012,20.582,20.7012,80395.0
2016-10-07 12:30:00,26.04,26.06,25.98,26.05,25845.0,20.7012,20.7171,20.6535,20.7092,25845.0
2016-10-07 13:00:00,26.05,26.12,26.01,26.1,33949.0,20.7092,20.7648,20.6774,20.7489,33949.0
2016-10-07 13:30:00,26.12,26.16,26.08,26.08,23495.0,20.7648,20.7966,20.733,20.733,23495.0
2016-10-07 14:00:00,26.09,26.14,26.07,26.08,28271.0,20.741,20.7807,20.7251,20.733,28271.0
2016-10-07 14:30:00,26.08,26.11,26.03,26.03,28877.0,20.733,20.7569,20.6933,20.6933,28877.0
2016-10-07 15:00:00,26.03,26.05,26.0,26.03,48269.0,20.6933,20.7092,20.6694,20.6933,48269.0
2016-10-07 15:30:00,26.03,26.08,26.02,26.02,139760.0,20.6933,20.733,20.6853,20.6853,139760.0
2016-10-10 09:30:00,26.03,26.44,26.03,26.36,49106.0,20.6933,21.0192,20.6933,20.9556,49106.0
2016-10-10 10:00:00,26.37,26.44,26.33,26.43,30445.0,20.9636,21.0192,20.9318,21.0113,30445.0
2016-10-10 10:30:00,26.46,26.48,26.41,26.47,53643.0,21.0351,21.051,20.9954,21.0431,53643.0
2016-10-10 11:00:00,26.48,26.56,26.47,26.55,28173.0,21.051,21.1146,21.0431,21.1067,28173.0
2016-10-10 11:30:00,26.55,26.56,26.47,26.51,30757.0,21.1067,21.1146,21.0431,21.0749,30757.0
2016-10-10 12:00:00,26.5,26.51,26.43,26.48,20736.0,21.0669,21.0749,21.0113,21.051,20736.0
2016-10-10 12:30:00,26.49,26.49,26.35,26.36,33008.0,21.059,21.059,20.9477,20.9556,33008.0
2016-10-10 13:00:00,26.35,26.4,26.34,26.38,25210.0,20.9477,20.9874,20.9397,20.9715,25210.0
2016-10-10 13:30:00,26.38,26.45,26.37,26.45,29521.0,20.9715,21.0272,20.9636,21.0272,29521.0
2016-10-10 14:00:00,26.45,26.47,26.39,26.41,29955.0,21.0272,21.0431,20.9795,20.9954,29955.0
2016-10-10 14:30:00,26.41,26.45,26.41,26.42,23261.0,20.9954,21.0272,20.9954,21.0033,23261.0
2016-10-10 15:00:00,26.42,26.46,26.41,26.46,25967.0,21.0033,21.0351,20.9954,21.0351,25967.0
2016-10-10 15:30:00,26.46,26.54,26.43,26.54,153261.0,21.0351,21.0987,21.0113,21.0987,153261.0
2016-10-11 09:30:00,26.42,26.49,26.18,26.49,46944.0,21.0033,21.059,20.8125,21.059,46944.0
2016-10-11 10:00:00,26.46,26.46,26.26,26.38,35663.0,21.0351,21.0351,20.8761,20.9715,35663.0
2016-10-11 10:30:00,26.37,26.42,26.26,26.28,26483.0,20.9636,21.0033,20.8761,20.892,26483.0
2016-10-11 11:00:00,26.28,26.29,26.15,26.15,20032.0,20.892,20.9,20.7887,20.7887,20032.0
2016-10-11 11:30:00,26.14,26.25,26.14,26.21,46878.0,20.7807,20.8682,20.7807,20.8364,46878.0
2016-10-11 12:00:00,26.21,26.25,26.2,26.21,17897.0,20.8364,20.8682,20.8284,20.8364,17897.0
2016-10-11 12:30:00,26.21,26.23,26.14,26.14,19378.0,20.8364,20.8523,20.7807,20.7807,19378.0
2016-10-11 13:00:00,26.14,26.15,26.09,26.12,22538.0,20.7807,20.7887,20.741,20.7648,22538.0
2016-10-11 13:30:00,26.11,26.11,25.99,26.0,12291.0,20.7569,20.7569,20.6615,20.6694,12291.0
2016-10-11 14:00:00,26.0,26.1,25.98,25.99,23518.0,20.6694,20.7489,20.6535,20.6615,23518.0
2016-10-11 14:30:00,26.0,26.02,25.98,25.99,19178.0,20.6694,20.6853,20.6535,20.6615,19178.0
2016-10-11 15:00:00,25.99,26.0,25.96,25.98,26758.0,20.6615,20.6694,20.6376,20.6535,26758.0
2016-10-11 15:30:00,25.98,26.05,25.97,26.05,93409.0,20.6535,20.7092,20.6456,20.7092,93409.0
2016-10-12 09:30:00,25.93,26.19,25.93,26.09,53136.0,20.6138,20.8205,20.6138,20.741,53136.0
2016-10-12 10:00:00,26.09,26.18,26.09,26.15,64322.0,20.741,20.8125,20.741,20.7887,64322.0
2016-10-12 10:30:00,26.14,26.24,26.13,26.23,74717.0,20.7807,20.8602,20.7728,20.8523,74717.0
2016-10-12 11:00:00,26.24,26.38,26.23,26.35,26069.0,20.8602,20.9715,20.8523,20.9477,26069.0
2016-10-12 11:30:00,26.35,26.38,26.29,26.33,39327.0,20.9477,20.9715,20.9,20.9318,39327.0
2016-10-12 12:00:00,26.33,26.43,26.31,26.43,22771.0,20.9318,21.0113,20.9159,21.0113,22771.0
2016-10-12 12:30:00,26.43,26.47,26.42,26.44,30033.0,21.0113,21.0431,21.0033,21.0192,30033.0
2016-10-12 13:00:00,26.44,26.47,26.38,26.46,42162.0,21.0192,21.0431,20.9715,21.0351,42162.0
2016-10-12 13:30:00,26.46,26.47,26.4,26.42,24801.0,21.0351,21.0431,20.9874,21.0033,24801.0
2016-10-12 14:00:00,26.41,26.51,26.38,26.45,23080.0,20.9954,21.0749,20.9715,21.0272,23080.0
2016-10-12 14:30:00,26.44,26.48,26.43,26.46,8744.0,21.0192,21.051,21.0113,21.0351,8744.0
2016-10-12 15:00:00,26.45,26.47,26.39,26.39,23992.0,21.0272,21.0431,20.9795,20.9795,23992.0
2016-10-12 15:30:00,26.39,26.43,26.36,26.4,111384.0,20.9795,21.0113,20.9556,20.9874,111384.0
2016-10-13 09:30:00,26.24,26.53,26.23,26.32,94432.0,20.8602,21.0908,20.8523,20.9238,94432.0
2016-10-13 10:00:00,26.32,26.44,26.3,26.43,73534.0,20.9238,21.0192,20.9079,21.0113,73534.0
2016-10-13 10:30:00,26.44,26.55,26.44,26.54,49914.0,21.0192,21.1067,21.0192,21.0987,49914.0
2016-10-13 11:00:00,26.55,26.59,26.5,26.51,34974.0,21.1067,21.1385,21.0669,21.0749,34974.0
2016-10-13 11:30:00,26.52,26.52,26.47,26.48,19532.0,21.0828,21.0828,21.0431,21.051,19532.0
2016-10-13 12:00:00,26.48,26.61,26.47,26.6,22544.0,21.051,21.1544,21.0431,21.1464,22544.0
2016-10-13 12:30:00,26.6,26.68,26.6,26.65,14687.0,21.1464,21.21,21.1464,21.1862,14687.0
2016-10-13 13:00:00,26.65,26.69,26.61,26.66,22854.0,21.1862,21.218,21.1544,21.1941,22854.0
2016-10-13 13:30:00,26.66,26.75,26.65,26.72,22903.0,21.1941,21.2657,21.1862,21.2418,22903.0
2016-10-13 14:00:00,26.71,26.75,26.63,26.63,25685.0,21.2339,21.2657,21.1703,21.1703,25685.0
2016-10-13 14:30:00,26.63,26.64,26.59,26.6,63185.0,21.1703,21.1782,21.1385,21.1464,63185.0
2016-10-13 15:00:00,26.6,26.6,26.53,26.55,57264.0,21.1464,21.1464,21.0908,21.1067,57264.0
2016-10-13 15:30:00,26.55,26.55,26.47,26.49,500907.0,21.1067,21.1067,21.0431,21.059,500907.0
2016-10-14 09:30:00,26.46,26.67,26.23,26.67,101030.0,21.0351,21.2021,20.8523,21.2021,101030.0
2016-10-14 10:00:00,26.68,26.82,26.66,26.7,88512.0,21.21,21.3213,21.1941,21.2259,88512.0
2016-10-14 10:30:00,26.7,26.75,26.58,26.6,45830.0,21.2259,21.2657,21.1305,21.1464,45830.0
2016-10-14 11:00:00,26.59,26.59,26.49,26.49,58457.0,21.1385,21.1385,21.059,21.059,58457.0
2016-10-14 11:30:00,26.49,26.52,26.46,26.48,61617.0,21.059,21.0828,21.0351,21.051,61617.0
2016-10-14 12:00:00,26.48,26.52,26.45,26.5,37074.0,21.051,21.0828,21.0272,21.0669,37074.0
2016-10-14 12:30:00,26.51,26.56,26.48,26.51,43406.0,21.0749,21.1146,21.051,21.0749,43406.0
2016-10-14 13:00:00,26.51,26.55,26.49,26.52,19741.0,21.0749,21.1067,21.059,21.0828,19741.0
2016-10-14 13:30:00,26.52,26.58,26.5,26.53,52335.0,21.0828,21.1305,21.0669,21.0908,52335.0
2016-10-14 14:00:00,26.51,26.58,26.49,26.55,26596.0,21.0749,21.1305,21.059,21.1067,26596.0
2016-10-14 14:30:00,26.55,26.58,26.49,26.49,25491.0,21.1067,21.1305,21.059,21.059,25491.0
2016-10-14 15:00:00,26.49,26.55,26.49,26.54,26028.0,21.059,21.1067,21.059,21.0987,26028.0
2016-10-14 15:30:00,26.54,26.59,26.51,26.51,101628.0,21.0987,21.1385,21.0749,21.0749,101628.0
2016-10-17 09:30:00,26.59,26.86,26.54,26.86,42490.0,21.1385,21.3531,21.0987,21.3531,42490.0
2016-10-17 10:00:00,26.87,26.89,26.74,26.79,47594.0,21.3611,21.377,21.2577,21.2975,47594.0
2016-10-17 10:30:00,26.77,26.82,26.75,26.79,13355.0,21.2816,21.3213,21.2657,21.2975,13355.0
2016-10-17 11:00:00,26.79,26.85,26.76,26.77,17961.0,21.2975,21.3452,21.2736,21.2816,17961.0
2016-10-17 11:30:00,26.78,26.81,26.76,26.79,11617.0,21.2895,21.3134,21.2736,21.2975,11617.0
2016-10-17 12:00:00,26.78,26.8,26.75,26.76,10787.0,21.2895,21.3054,21.2657,21.2736,10787.0
2016-10-17 12:30:00,26.76,26.78,26.75,26.77,7494.0,21.2736,21.2895,21.2657,21.2816,7494.0
2016-10-17 13:00:00,26.77,26.82,26.76,26.78,12012.0,21.2816,21.3213,21.2736,21.2895,12012.0
2016-10-17 13:30:00,26.77,26.79,26.73,26.73,19985.0,21.2816,21.2975,21.2498,21.2498,19985.0
2016-10-17 14:00:00,26.74,26.74,26.7,26.73,28048.0,21.2577,21.2577,21.2259,21.2498,28048.0
2016-10-17 14:30:00,26.73,26.74,26.71,26.73,23684.0,21.2498,21.2577,21.2339,21.2498,23684.0
2016-10-17 15:00:00,26.72,26.74,26.7,26.7,23430.0,21.2418,21.2577,21.2259,21.2259,23430.0
2016-10-17 15:30:00,26.7,26.71,26.62,26.63,110830.0,21.2259,21.2339,21.1623,21.1703,110830.0
2016-10-18 09:30:00,26.92,26.92,26.77,26.83,46305.0,21.4008,21.4008,21.2816,21.3293,46305.0
2016-10-18 10:00:00,26.82,26.88,26.73,26.86,56276.0,21.3213,21.369,21.2498,21.3531,56276.0
2016-10-18 10:30:00,26.86,26.88,26.82,26.86,24813.0,21.3531,21.369,21.3213,21.3531,24813.0
2016-10-18 11:00:00,26.86,26.94,26.85,26.94,23761.0,21.3531,21.4167,21.3452,21.4167,23761.0
2016-10-18 11:30:00,26.94,26.98,26.9,26.98,17362.0,21.4167,21.4485,21.3849,21.4485,17362.0
2016-10-18 12:00:00,26.99,27.04,26.97,26.97,20493.0,21.4565,21.4962,21.4406,21.4406,20493.0
2016-10-18 12:30:00,26.98,27.01,26.94,26.94,10850.0,21.4485,21.4724,21.4167,21.4167,10850.0
2016-10-18 13:00:00,26.94,26.96,26.92,26.94,7100.0,21.4167,21.4326,21.4008,21.4167,7100.0
2016-10-18 13:30:00,26.94,26.94,26.91,26.92,8657.0,21.4167,21.4167,21.3929,21.4008,8657.0
2016-10-18 14:00:00,26.91,26.91,26.87,26.88,12542.0,21.3929,21.3929,21.3611,21.369,12542.0
2016-10-18 14:30:00,26.88,26.88,26.82,26.86,14333.0,21.369,21.369,21.3213,21.3531,14333.0
2016-10-18 15:00:00,26.86,26.86,26.8,26.81,11757.0,21.3531,21.3531,21.3054,21.3134,11757.0
2016-10-18 15:30:00,26.8,26.81,26.75,26.76,78621.0,21.3054,21.3134,21.2657,21.2736,78621.0
2016-10-19 09:30:00,26.75,26.86,26.7,26.74,19004.0,21.2657,21.3531,21.2259,21.2577,19004.0
2016-10-19 10:00:00,26.72,26.83,26.67,26.83,15009.0,21.2418,21.3293,21.2021,21.3293,15009.0
2016-10-19 10:30:00,26.84,26.87,26.74,26.78,8999.0,21.3372,21.3611,21.2577,21.2895,8999.0
2016-10-19 11:00:00,26.79,26.99,26.79,26.99,9676.0,21.2975,21.4565,21.2975,21.4565,9676.0
2016-10-19 11:30:00,27.0,27.04,26.92,26.93,19981.0,21.4644,21.4962,21.4008,21.4088,19981.0
2016-10-19 12:00:00,26.93,26.96,26.92,26.96,8603.0,21.4088,21.4326,21.4008,21.4326,8603.0
2016-10-19 12:30:00,26.95,26.98,26.92,26.96,8387.0,21.4247,21.4485,21.4008,21.4326,8387.0
2016-10-19 13:00:00,26.95,26.99,26.94,26.94,8114.0,21.4247,21.4565,21.4167,21.4167,8114.0
2016-10-19 13:30:00,26.95,26.96,26.93,26.93,11856.0,21.4247,21.4326,21.4088,21.4088,11856.0
2016-10-19 14:00:00,26.93,26.99,26.93,26.93,11341.0,21.4088,21.4565,21.4088,21.4088,11341.0
2016-10-19 14:30:00,26.95,26.95,26.9,26.93,12750.0,21.4247,21.4247,21.3849,21.4088,12750.0
2016-10-19 15:00:00,26.93,26.97,26.92,26.95,9265.0,21.4088,21.4406,21.4008,21.4247,9265.0
2016-10-19 15:30:00,26.96,26.98,26.92,26.95,143395.0,21.4326,21.4485,21.4008,21.4247,143395.0
2016-10-20 09:30:00,26.85,27.07,26.85,27.02,30677.0,21.3452,21.5201,21.3452,21.4803,30677.0
2016-10-20 10:00:00,27.01,27.07,26.93,27.01,16581.0,21.4724,21.5201,21.4088,21.4724,16581.0
2016-10-20 10:30:00,27.01,27.01,26.84,26.84,80262.0,21.4724,21.4724,21.3372,21.3372,80262.0
2016-10-20 11:00:00,26.85,26.91,26.79,26.83,12754.0,21.3452,21.3929,21.2975,21.3293,12754.0
2016-10-20 11:30:00,26.82,26.83,26.77,26.83,8219.0,21.3213,21.3293,21.2816,21.3293,8219.0
2016-10-20 12:00:00,26.83,26.84,26.79,26.83,5759.0,21.3293,21.3372,21.2975,21.3293,5759.0
2016-10-20 12:30:00,26.84,26.91,26.82,26.89,17007.0,21.3372,21.3929,21.3213,21.377,17007.0
2016-10-20 13:00:00,26.89,26.98,26.87,26.89,12071.0,21.377,21.4485,21.3611,21.377,12071.0
2016-10-20 13:30:00,26.89,26.95,26.84,26.87,13666.0,21.377,21.4247,21.3372,21.3611,13666.0
2016-10-20 14:00:00,26.88,26.91,26.86,26.89,10533.0,21.369,21.3929,21.3531,21.377,10533.0
2016-10-20 14:30:00,26.89,26.96,26.89,26.95,15407.0,21.377,21.4326,21.377,21.4247,15407.0
2016-10-20 15:00:00,26.95,26.99,26.94,26.97,41680.0,21.4247,21.4565,21.4167,21.4406,41680.0
2016-10-20 15:30:00,26.97,27.06,26.96,27.01,119245.0,21.4406,21.5121,21.4326,21.4724,119245.0
2016-10-21 09:30:00,26.78,26.95,26.78,26.9,43906.0,21.2895,21.4247,21.2895,21.3849,43906.0
2016-10-21 10:00:00,26.89,26.97,26.89,26.95,50305.0,21.377,21.4406,21.377,21.4247,50305.0
2016-10-21 10:30:00,26.95,27.01,26.95,26.99,24826.0,21.4247,21.4724,21.4247,21.4565,24826.0
2016-10-21 11:00:00,26.99,27.03,26.97,27.03,25095.0,21.4565,21.4883,21.4406,21.4883,25095.0
2016-10-21 11:30:00,27.02,27.06,27.0,27.01,13175.0,21.4803,21.5121,21.4644,21.4724,13175.0
2016-10-21 12:00:00,27.01,27.05,27.0,27.01,19500.0,21.4724,21.5042,21.4644,21.4724,19500.0
2016-10-21 12:30:00,27.0,27.01,26.96,27.01,60937.0,21.4644,21.4724,21.4326,21.4724,60937.0
2016-10-21 13:00:00,27.01,27.03,27.0,27.0,19042.0,21.4724,21.4883,21.4644,21.4644,19042.0
2016-10-21 13:30:00,27.0,27.01,26.97,26.99,14003.0,21.4644,21.4724,21.4406,21.4565,14003.0
2016-10-21 14:00:00,27.0,27.0,26.95,26.98,15587.0,21.4644,21.4644,21.4247,21.4485,15587.0
2016-10-21 14:30:00,26.98,27.0,26.97,26.99,9673.0,21.4485,21.4644,21.4406,21.4565,9673.0
2016-10-21 15:00:00,27.0,27.0,26.95,26.96,15234.0,21.4644,21.4644,21.4247,21.4326,15234.0
2016-10-21 15:30:00,26.96,26.99,26.93,26.97,84934.0,21.4326,21.4565,21.4088,21.4406,84934.0
2016-10-24 09:30:00,28.5,28.5,27.18,27.29,30039.0,22.6569,22.6569,21.6075,21.695,30039.0
2016-10-24 10:00:00,27.27,27.27,27.06,27.15,8468.0,21.6791,21.6791,21.5121,21.5837,8468.0
2016-10-24 10:30:00,27.15,27.23,27.09,27.12,9523.0,21.5837,21.6473,21.536,21.5598,9523.0
2016-10-24 11:00:00,27.13,27.15,27.02,27.02,7255.0,21.5678,21.5837,21.4803,21.4803,7255.0
2016-10-24 11:30:00,27.01,27.03,26.96,26.98,13349.0,21.4724,21.4883,21.4326,21.4485,13349.0
2016-10-24 12:00:00,27.0,27.09,26.99,27.08,6261.0,21.4644,21.536,21.4565,21.528,6261.0
2016-10-24 12:30:00,27.08,27.08,27.04,27.07,6337.0,21.528,21.528,21.4962,21.5201,6337.0
2016-10-24 13:00:00,27.09,27.1,27.04,27.05,5328.0,21.536,21.5439,21.4962,21.5042,5328.0
2016-10-24 13:30:00,27.05,27.05,26.96,26.98,11425.0,21.5042,21.5042,21.4326,21.4485,11425.0
2016-10-24 14:00:00,26.98,27.07,26.98,27.07,7273.0,21.4485,21.5201,21.4485,21.5201,7273.0
2016-10-24 14:30:00,27.08,27.09,27.03,27.03,8160.0,21.528,21.536,21.4883,21.4883,8160.0
2016-10-24 15:00:00,27.03,27.03,26.97,26.99,40191.0,21.4883,21.4883,21.4406,21.4565,40191.0
2016-10-24 15:30:00,26.98,27.11,26.97,27.09,66021.0,21.4485,21.5519,21.4406,21.536,66021.0
2016-10-25 09:30:00,27.0,27.09,26.85,26.95,34917.0,21.4644,21.536,21.3452,21.4247,34917.0
2016-10-25 10:00:00,26.98,26.98,26.79,26.83,25823.0,21.4485,21.4485,21.2975,21.3293,25823.0
2016-10-25 10:30:00,26.84,26.88,26.77,26.83,35518.0,21.3372,21.369,21.2816,21.3293,35518.0
2016-10-25 11:00:00,26.84,26.85,26.8,26.84,50410.0,21.3372,21.3452,21.3054,21.3372,50410.0
2016-10-25 11:30:00,26.85,26.96,26.84,26.93,53285.0,21.3452,21.4326,21.3372,21.4088,53285.0
2016-10-25 12:00:00,26.92,26.93,26.84,26.84,25956.0,21.4008,21.4088,21.3372,21.3372,25956.0
2016-10-25 12:30:00,26.84,26.91,26.83,26.89,17501.0,21.3372,21.3929,21.3293,21.377,17501.0
2016-10-25 13:00:00,26.89,26.94,26.89,26.91,19602.0,21.377,21.4167,21.377,21.3929,19602.0
2016-10-25 13:30:00,26.92,26.94,26.89,26.89,14518.0,21.4008,21.4167,21.377,21.377,14518.0
2016-10-25 14:00:00,26.89,26.9,26.86,26.88,14078.0,21.377,21.3849,21.3531,21.369,14078.0
2016-10-25 14:30:00,26.89,26.92,26.88,26.91,20913.0,21.377,21.4008,21.369,21.3929,20913.0
2016-10-25 15:00:00,26.92,26.96,26.91,26.95,21297.0,21.4008,21.4326,21.3929,21.4247,21297.0
2016-10-25 15:30:00,26.95,26.98,26.93,26.96,90083.0,21.4247,21.4485,21.4088,21.4326,90083.0
2016-10-26 09:30:00,26.73,26.82,26.45,26.48,39191.0,21.2498,21.3213,21.0272,21.051,39191.0
2016-10-26 10:00:00,26.48,26.48,26.27,26.32,46224.0,21.051,21.051,20.8841,20.9238,46224.0
2016-10-26 10:30:00,26.34,26.51,26.28,26.51,29414.0,20.9397,21.0749,20.892,21.0749,29414.0
2016-10-26 11:00:00,26.51,26.54,26.4,26.47,42865.0,21.0749,21.0987,20.9874,21.0431,42865.0
2016-10-26 11:30:00,26.47,26.5,26.43,26.44,21633.0,21.0431,21.0669,21.0113,21.0192,21633.0
2016-10-26 12:00:00,26.44,26.46,26.41,26.42,19282.0,21.0192,21.0351,20.9954,21.0033,19282.0
2016-10-26 12:30:00,26.4,26.48,26.36,26.46,86089.0,20.9874,21.051,20.9556,21.0351,86089.0
2016-10-26 13:00:00,26.46,26.55,26.44,26.53,34830.0,21.0351,21.1067,21.0192,21.0908,34830.0
2016-10-26 13:30:00,26.54,26.54,26.48,26.52,30367.0,21.0987,21.0987,21.051,21.0828,30367.0
2016-10-26 14:00:00,26.52,26.54,26.48,26.52,29181.0,21.0828,21.0987,21.051,21.0828,29181.0
2016-10-26 14:30:00,26.52,26.55,26.48,26.53,28760.0,21.0828,21.1067,21.051,21.0908,28760.0
2016-10-26 15:00:00,26.53,26.54,26.5,26.53,17666.0,21.0908,21.0987,21.0669,21.0908,17666.0
2016-10-26 15:30:00,26.52,26.59,26.5,26.57,155662.0,21.0828,21.1385,21.0669,21.1226,155662.0
2016-10-27 09:30:00,26.56,26.56,26.25,26.25,70012.0,21.1146,21.1146,20.8682,20.8682,70012.0
2016-10-27 10:00:00,26.27,26.34,26.16,26.2,52709.0,20.8841,20.9397,20.7966,20.8284,52709.0
2016-10-27 10:30:00,26.19,26.23,25.98,26.02,38049.0,20.8205,20.8523,20.6535,20.6853,38049.0
2016-10-27 11:00:00,25.99,26.14,25.97,26.04,39786.0,20.6615,20.7807,20.6456,20.7012,39786.0
2016-10-27 11:30:00,26.04,26.07,25.95,26.04,25727.0,20.7012,20.7251,20.6297,20.7012,25727.0
2016-10-27 12:00:00,26.04,26.1,26.02,26.02,23285.0,20.7012,20.7489,20.6853,20.6853,23285.0
2016-10-27 12:30:00,26.01,26.04,25.94,25.95,23786.0,20.6774,20.7012,20.6217,20.6297,23786.0
2016-10-27 13:00:00,25.95,25.99,25.91,25.99,23785.0,20.6297,20.6615,20.5979,20.6615,23785.0
2016-10-27 13:30:00,26.0,26.15,25.97,26.04,80457.0,20.6694,20.7887,20.6456,20.7012,80457.0
2016-10-27 14:00:00,26.03,26.12,26.03,26.07,26806.0,20.6933,20.7648,20.6933,20.7251,26806.0
2016-10-27 14:30:00,26.07,26.08,26.0,26.01,21273.0,20.7251,20.733,20.6694,20.6774,21273.0
2016-10-27 15:00:00,26.01,26.02,25.96,25.99,31634.0,20.6774,20.6853,20.6376,20.6615,31634.0
2016-10-27 15:30:00,25.98,26.07,25.97,26.05,128718.0,20.6535,20.7251,20.6456,20.7092,128718.0
2016-10-28 09:30:00,26.37,26.37,25.65,25.65,122928.0,20.9636,20.9636,20.3912,20.3912,122928.0
2016-10-28 10:00:00,25.66,25.87,25.61,25.87,154577.0,20.3992,20.5661,20.3594,20.5661,154577.0
2016-10-28 10:30:00,25.86,26.01,25.86,26.0,327710.0,20.5581,20.6774,20.5581,20.6694,327710.0
2016-10-28 11:00:00,26.0,26.01,25.81,25.99,192679.0,20.6694,20.6774,20.5184,20.6615,192679.0
2016-10-28 11:30:00,25.98,26.01,25.78,25.79,138445.0,20.6535,20.6774,20.4945,20.5025,138445.0
2016-10-28 12:00:00,25.79,25.8,25.74,25.75,74303.0,20.5025,20.5104,20.4628,20.4707,74303.0
2016-10-28 12:30:00,25.75,25.76,25.68,25.69,99809.0,20.4707,20.4786,20.4151,20.423,99809.0
2016-10-28 13:00:00,25.69,25.7,25.49,25.65,49203.0,20.423,20.431,20.264,20.3912,49203.0
2016-10-28 13:30:00,25.63,25.64,25.52,25.55,51857.0,20.3753,20.3833,20.2879,20.3117,51857.0
2016-10-28 14:00:00,25.55,25.62,25.54,25.59,43261.0,20.3117,20.3674,20.3038,20.3435,43261.0
2016-10-28 14:30:00,25.59,25.62,25.57,25.62,29401.0,20.3435,20.3674,20.3276,20.3674,29401.0
2016-10-28 15:00:00,25.62,25.66,25.59,25.65,33748.0,20.3674,20.3992,20.3435,20.3912,33748.0
2016-10-28 15:30:00,25.64,25.68,25.59,25.68,260259.0,20.3833,20.4151,20.3435,20.4151,260259.0
2016-10-31 09:30:00,25.84,25.92,25.68,25.91,27263.0,20.5422,20.6058,20.4151,20.5979,27263.0
2016-10-31 10:00:00,25.9,26.08,25.89,26.02,27748.0,20.5899,20.733,20.582,20.6853,27748.0
2016-10-31 10:30:00,26.04,26.05,25.91,25.94,17057.0,20.7012,20.7092,20.5979,20.6217,17057.0
2016-10-31 11:00:00,25.94,26.14,25.93,26.14,81656.0,20.6217,20.7807,20.6138,20.7807,81656.0
2016-10-31 11:30:00,26.13,26.35,26.13,26.34,57643.0,20.7728,20.9477,20.7728,20.9397,57643.0
2016-10-31 12:00:00,26.34,26.34,26.25,26.27,39798.0,20.9397,20.9397,20.8682,20.8841,39798.0
2016-10-31 12:30:00,26.27,26.35,26.26,26.35,40001.0,20.8841,20.9477,20.8761,20.9477,40001.0
2016-10-31 13:00:00,26.35,26.36,26.28,26.3,18280.0,20.9477,20.9556,20.892,20.9079,18280.0
2016-10-31 13:30:00,26.29,26.32,26.27,26.27,12489.0,20.9,20.9238,20.8841,20.8841,12489.0
2016-10-31 14:00:00,26.28,26.36,26.28,26.32,17868.0,20.892,20.9556,20.892,20.9238,17868.0
2016-10-31 14:30:00,26.33,26.41,26.32,26.4,18618.0,20.9318,20.9954,20.9238,20.9874,18618.0
2016-10-31 15:00:00,26.4,26.45,26.39,26.45,18156.0,20.9874,21.0272,20.9795,21.0272,18156.0
2016-10-31 15:30:00,26.45,26.48,26.41,26.42,173510.0,21.0272,21.051,20.9954,21.0033,173510.0
2016-11-01 09:30:00,26.25,26.27,25.94,26.03,37921.0,20.8682,20.8841,20.6217,20.6933,37921.0
2016-11-01 10:00:00,26.06,26.09,25.88,25.94,29743.0,20.7171,20.741,20.574,20.6217,29743.0
2016-11-01 10:30:00,25.94,25.94,25.75,25.85,22263.0,20.6217,20.6217,20.4707,20.5502,22263.0
2016-11-01 11:00:00,25.85,25.87,25.73,25.73,12879.0,20.5502,20.5661,20.4548,20.4548,12879.0
2016-11-01 11:30:00,25.72,25.8,25.69,25.7,18299.0,20.4469,20.5104,20.423,20.431,18299.0
2016-11-01 12:00:00,25.7,25.76,25.66,25.75,53810.0,20.431,20.4786,20.3992,20.4707,53810.0
2016-11-01 12:30:00,25.75,25.77,25.63,25.66,28716.0,20.4707,20.4866,20.3753,20.3992,28716.0
2016-11-01 13:00:00,25.66,25.66,25.51,25.57,63573.0,20.3992,20.3992,20.2799,20.3276,63573.0
2016-11-01 13:30:00,25.57,25.6,25.53,25.57,29078.0,20.3276,20.3515,20.2958,20.3276,29078.0
2016-11-01 14:00:00,25.58,25.89,25.58,25.86,48182.0,20.3356,20.582,20.3356,20.5581,48182.0
2016-11-01 14:30:00,25.84,25.92,25.72,25.74,101813.0,20.5422,20.6058,20.4469,20.4628,101813.0
2016-11-01 15:00:00,25.73,25.77,25.69,25.71,52791.0,20.4548,20.4866,20.423,20.4389,52791.0
2016-11-01 15:30:00,25.71,25.8,25.65,25.77,332487.0,20.4389,20.5104,20.3912,20.4866,332487.0
2016-11-02 09:30:00,25.8,25.83,25.65,25.82,50051.0,20.5104,20.5343,20.3912,20.5263,50051.0
2016-11-02 10:00:00,25.82,25.85,25.63,25.67,42711.0,20.5263,20.5502,20.3753,20.4071,42711.0
2016-11-02 10:30:00,25.67,25.73,25.63,25.72,39893.0,20.4071,20.4548,20.3753,20.4469,39893.0
2016-11-02 11:00:00,25.73,25.8,25.66,25.66,49863.0,20.4548,20.5104,20.3992,20.3992,49863.0
2016-11-02 11:30:00,25.64,25.78,25.64,25.77,39833.0,20.3833,20.4945,20.3833,20.4866,39833.0
2016-11-02 12:00:00,25.77,25.85,25.77,25.79,52304.0,20.4866,20.5502,20.4866,20.5025,52304.0
2016-11-02 12:30:00,25.78,25.8,25.75,25.78,35533.0,20.4945,20.5104,20.4707,20.4945,35533.0
2016-11-02 13:00:00,25.77,25.81,25.73,25.8,71769.0,20.4866,20.5184,20.4548,20.5104,71769.0
2016-11-02 13:30:00,25.79,25.84,25.79,25.84,46522.0,20.5025,20.5422,20.5025,20.5422,46522.0
2016-11-02 14:00:00,25.84,25.85,25.78,25.83,86849.0,20.5422,20.5502,20.4945,20.5343,86849.0
2016-11-02 14:30:00,25.82,25.86,25.74,25.75,63593.0,20.5263,20.5581,20.4628,20.4707,63593.0
2016-11-02 15:00:00,25.75,25.81,25.74,25.78,57117.0,20.4707,20.5184,20.4628,20.4945,57117.0
2016-11-02 15:30:00,25.78,25.79,25.62,25.63,211170.0,20.4945,20.5025,20.3674,20.3753,211170.0
2016-11-03 09:30:00,25.68,25.68,25.42,25.48,69560.0,20.4151,20.4151,20.2084,20.2561,69560.0
2016-11-03 10:00:00,25.48,25.62,25.48,25.55,18667.0,20.2561,20.3674,20.2561,20.3117,18667.0
2016-11-03 10:30:00,25.56,25.61,25.52,25.55,26151.0,20.3197,20.3594,20.2879,20.3117,26151.0
2016-11-03 11:00:00,25.56,25.7,25.55,25.66,20219.0,20.3197,20.431,20.3117,20.3992,20219.0
2016-11-03 11:30:00,25.66,25.66,25.46,25.46,26468.0,20.3992,20.3992,20.2402,20.2402,26468.0
2016-11-03 12:00:00,25.46,25.52,25.42,25.48,32632.0,20.2402,20.2879,20.2084,20.2561,32632.0
2016-11-03 12:30:00,25.48,25.48,25.41,25.44,20105.0,20.2561,20.2561,20.2004,20.2243,20105.0
2016-11-03 13:00:00,25.43,25.44,25.37,25.41,16518.0,20.2163,20.2243,20.1686,20.2004,16518.0
2016-11-03 13:30:00,25.41,25.42,25.33,25.36,24191.0,20.2004,20.2084,20.1368,20.1607,24191.0
2016-11-03 14:00:00,25.37,25.46,25.35,25.41,35189.0,20.1686,20.2402,20.1527,20.2004,35189.0
2016-11-03 14:30:00,25.42,25.43,25.38,25.41,23754.0,20.2084,20.2163,20.1766,20.2004,23754.0
2016-11-03 15:00:00,25.42,25.44,25.37,25.43,46125.0,20.2084,20.2243,20.1686,20.2163,46125.0
2016-11-03 15:30:00,25.42,25.43,25.34,25.36,128732.0,20.2084,20.2163,20.1448,20.1607,128732.0
2016-11-04 09:30:00,25.48,25.52,25.29,25.47,43668.0,20.2561,20.2879,20.105,20.2481,43668.0
2016-11-04 10:00:00,25.48,25.5,25.36,25.36,27591.0,20.2561,20.272,20.1607,20.1607,27591.0
2016-11-04 10:30:00,25.35,25.38,25.27,25.31,29471.0,20.1527,20.1766,20.0891,20.1209,29471.0
2016-11-04 11:00:00,25.31,25.36,25.27,25.32,17541.0,20.1209,20.1607,20.0891,20.1289,17541.0
2016-11-04 11:30:00,25.3,25.37,25.26,25.37,16527.0,20.113,20.1686,20.0812,20.1686,16527.0
2016-11-04 12:00:00,25.36,25.47,25.35,25.44,24047.0,20.1607,20.2481,20.1527,20.2243,24047.0
2016-11-04 12:30:00,25.45,25.47,25.42,25.45,10486.0,20.2322,20.2481,20.2084,20.2322,10486.0
2016-11-04 13:00:00,25.44,25.5,25.44,25.46,30917.0,20.2243,20.272,20.2243,20.2402,30917.0
2016-11-04 13:30:00,25.46,25.54,25.46,25.53,12795.0,20.2402,20.3038,20.2402,20.2958,12795.0
2016-11-04 14:00:00,25.53,25.54,25.49,25.53,16918.0,20.2958,20.3038,20.264,20.2958,16918.0
2016-11-04 14:30:00,25.53,25.56,25.5,25.55,19955.0,20.2958,20.3197,20.272,20.3117,19955.0
2016-11-04 15:00:00,25.54,25.55,25.48,25.53,27548.0,20.3038,20.3117,20.2561,20.2958,27548.0
2016-11-04 15:30:00,25.53,25.53,25.44,25.44,105800.0,20.2958,20.2958,20.2243,20.2243,105800.0
2016-11-07 09:30:00,25.93,26.0,25.73,25.82,45117.0,20.6138,20.6694,20.4548,20.5263,45117.0
2016-11-07 10:00:00,25.81,25.82,25.67,25.67,16196.0,20.5184,20.5263,20.4071,20.4071,16196.0
2016-11-07 10:30:00,25.67,25.92,25.66,25.91,25128.0,20.4071,20.6058,20.3992,20.5979,25128.0
2016-11-07 11:00:00,25.9,25.92,25.79,25.83,16502.0,20.5899,20.6058,20.5025,20.5343,16502.0
2016-11-07 11:30:00,25.84,25.95,25.83,25.95,14900.0,20.5422,20.6297,20.5343,20.6297,14900.0
2016-11-07 12:00:00,25.96,26.04,25.92,26.04,16237.0,20.6376,20.7012,20.6058,20.7012,16237.0
2016-11-07 12:30:00,26.04,26.07,25.98,26.05,19684.0,20.7012,20.7251,20.6535,20.7092,19684.0
2016-11-07 13:00:00,26.05,26.05,25.97,26.01,18244.0,20.7092,20.7092,20.6456,20.6774,18244.0
2016-11-07 13:30:00,26.01,26.04,25.98,25.99,27592.0,20.6774,20.7012,20.6535,20.6615,27592.0
2016-11-07 14:00:00,25.99,26.0,25.95,25.98,48519.0,20.6615,20.6694,20.6297,20.6535,48519.0
2016-11-07 14:30:00,25.99,26.0,25.95,26.0,32869.0,20.6615,20.6694,20.6297,20.6694,32869.0
2016-11-07 15:00:00,26.0,26.01,25.96,25.96,32152.0,20.6694,20.6774,20.6376,20.6376,32152.0
2016-11-07 15:30:00,25.96,26.05,25.91,26.0,125020.0,20.6376,20.7092,20.5979,20.6694,125020.0
2016-11-08 09:30:00,26.02,26.24,26.02,26.24,30588.0,20.6853,20.8602,20.6853,20.8602,30588.0
2016-11-08 10:00:00,26.23,26.27,26.17,26.21,41953.0,20.8523,20.8841,20.8046,20.8364,41953.0
2016-11-08 10:30:00,26.21,26.24,26.17,26.19,48419.0,20.8364,20.8602,20.8046,20.8205,48419.0
2016-11-08 11:00:00,26.2,26.33,26.18,26.28,143055.0,20.8284,20.9318,20.8125,20.892,143055.0
2016-11-08 11:30:00,26.28,26.29,26.14,26.2,28793.0,20.892,20.9,20.7807,20.8284,28793.0
2016-11-08 12:00:00,26.2,26.29,26.18,26.29,25241.0,20.8284,20.9,20.8125,20.9,25241.0
2016-11-08 12:30:00,26.3,26.36,26.28,26.36,45666.0,20.9079,20.9556,20.892,20.9556,45666.0
2016-11-08 13:00:00,26.36,26.36,26.2,26.25,41122.0,20.9556,20.9556,20.8284,20.8682,41122.0
2016-11-08 13:30:00,26.25,26.32,26.25,26.32,46798.0,20.8682,20.9238,20.8682,20.9238,46798.0
2016-11-08 14:00:00,26.32,26.32,26.21,26.23,35003.0,20.9238,20.9238,20.8364,20.8523,35003.0
2016-11-08 14:30:00,26.23,26.27,26.21,26.26,21470.0,20.8523,20.8841,20.8364,20.8761,21470.0
2016-11-08 15:00:00,26.26,26.34,26.25,26.33,31528.0,20.8761,20.9397,20.8682,20.9318,31528.0
2016-11-08 15:30:00,26.33,26.37,26.26,26.27,139434.0,20.9318,20.9636,20.8761,20.8841,139434.0
2016-11-09 09:30:00,25.65,25.65,25.08,25.52,47767.0,20.3912,20.3912,19.9381,20.2879,47767.0
2016-11-09 10:00:00,25.52,25.77,25.49,25.76,32152.0,20.2879,20.4866,20.264,20.4786,32152.0
2016-11-09 10:30:00,25.77,25.91,25.72,25.84,32818.0,20.4866,20.5979,20.4469,20.5422,32818.0
2016-11-09 11:00:00,25.85,25.93,25.78,25.93,31510.0,20.5502,20.6138,20.4945,20.6138,31510.0
2016-11-09 11:30:00,25.94,26.03,25.9,25.91,46944.0,20.6217,20.6933,20.5899,20.5979,46944.0
2016-11-09 12:00:00,25.92,25.94,25.71,25.76,25183.0,20.6058,20.6217,20.4389,20.4786,25183.0
2016-11-09 12:30:00,25.77,25.92,25.75,25.89,34233.0,20.4866,20.6058,20.4707,20.582,34233.0
2016-11-09 13:00:00,25.89,25.9,25.69,25.73,32606.0,20.582,20.5899,20.423,20.4548,32606.0
2016-11-09 13:30:00,25.73,25.92,25.73,25.86,43970.0,20.4548,20.6058,20.4548,20.5581,43970.0
2016-11-09 14:00:00,25.86,25.86,25.71,25.73,36200.0,20.5581,20.5581,20.4389,20.4548,36200.0
2016-11-09 14:30:00,25.74,25.82,25.72,25.78,44134.0,20.4628,20.5263,20.4469,20.4945,44134.0
2016-11-09 15:00:00,25.78,25.96,25.78,25.94,73756.0,20.4945,20.6376,20.4945,20.6217,73756.0
2016-11-09 15:30:00,25.93,25.94,25.78,25.82,220192.0,20.6138,20.6217,20.4945,20.5263,220192.0
2016-11-10 09:30:00,25.86,25.9,24.92,25.08,60034.0,20.5581,20.5899,19.8109,19.9381,60034.0
2016-11-10 10:00:00,25.05,25.08,24.85,25.03,44639.0,19.9142,19.9381,19.7552,19.8983,44639.0
2016-11-10 10:30:00,25.03,25.35,24.97,25.17,128993.0,19.8983,20.1527,19.8506,20.0096,128993.0
2016-11-10 11:00:00,25.16,25.59,25.14,25.57,132632.0,20.0017,20.3435,19.9858,20.3276,132632.0
2016-11-10 11:30:00,25.59,25.84,25.52,25.7,137984.0,20.3435,20.5422,20.2879,20.431,137984.0
2016-11-10 12:00:00,25.7,25.8,25.64,25.8,110174.0,20.431,20.5104,20.3833,20.5104,110174.0
2016-11-10 12:30:00,25.8,25.8,25.64,25.75,59017.0,20.5104,20.5104,20.3833,20.4707,59017.0
2016-11-10 13:00:00,25.75,25.79,25.67,25.69,65551.0,20.4707,20.5025,20.4071,20.423,65551.0
2016-11-10 13:30:00,25.7,25.7,25.5,25.61,60309.0,20.431,20.431,20.272,20.3594,60309.0
2016-11-10 14:00:00,25.6,25.65,25.53,25.53,55335.0,20.3515,20.3912,20.2958,20.2958,55335.0
2016-11-10 14:30:00,25.52,25.6,25.47,25.6,74554.0,20.2879,20.3515,20.2481,20.3515,74554.0
2016-11-10 15:00:00,25.59,25.61,25.5,25.51,56714.0,20.3435,20.3594,20.272,20.2799,56714.0
2016-11-10 15:30:00,25.51,25.55,25.41,25.41,260614.0,20.2799,20.3117,20.2004,20.2004,260614.0
2016-11-11 09:30:00,25.42,25.67,25.35,25.52,77314.0,20.2084,20.4071,20.1527,20.2879,77314.0
2016-11-11 10:00:00,25.51,25.66,25.51,25.53,81684.0,20.2799,20.3992,20.2799,20.2958,81684.0
2016-11-11 10:30:00,25.54,25.68,25.44,25.48,110061.0,20.3038,20.4151,20.2243,20.2561,110061.0
2016-11-11 11:00:00,25.49,25.49,25.23,25.24,72467.0,20.264,20.264,20.0573,20.0653,72467.0
2016-11-11 11:30:00,25.23,25.42,25.23,25.4,69540.0,20.0573,20.2084,20.0573,20.1925,69540.0
2016-11-11 12:00:00,25.41,25.54,25.37,25.48,45632.0,20.2004,20.3038,20.1686,20.2561,45632.0
2016-11-11 12:30:00,25.47,25.5,25.4,25.42,96204.0,20.2481,20.272,20.1925,20.2084,96204.0
2016-11-11 13:00:00,25.43,25.52,25.42,25.48,49660.0,20.2163,20.2879,20.2084,20.2561,49660.0
2016-11-11 13:30:00,25.49,25.53,25.45,25.47,42240.0,20.264,20.2958,20.2322,20.2481,42240.0
2016-11-11 14:00:00,25.47,25.57,25.45,25.47,42674.0,20.2481,20.3276,20.2322,20.2481,42674.0
2016-11-11 14:30:00,25.46,25.47,25.34,25.34,35375.0,20.2402,20.2481,20.1448,20.1448,35375.0
2016-11-11 15:00:00,25.35,25.4,25.34,25.38,36160.0,20.1527,20.1925,20.1448,20.1766,36160.0
2016-11-11 15:30:00,25.38,25.43,25.34,25.35,195271.0,20.1766,20.2163,20.1448,20.1527,195271.0
2016-11-14 09:30:00,25.33,25.37,25.04,25.14,73998.0,20.1368,20.1686,19.9063,19.9858,73998.0
2016-11-14 10:00:00,25.16,25.29,25.15,25.21,54431.0,20.0017,20.105,19.9937,20.0414,54431.0
2016-11-14 10:30:00,25.21,25.3,25.16,25.18,66313.0,20.0414,20.113,20.0017,20.0176,66313.0
2016-11-14 11:00:00,25.18,25.28,25.15,25.27,71790.0,20.0176,20.0971,19.9937,20.0891,71790.0
2016-11-14 11:30:00,25.28,25.33,25.26,25.32,75227.0,20.0971,20.1368,20.0812,20.1289,75227.0
2016-11-14 12:00:00,25.33,25.43,25.33,25.43,108173.0,20.1368,20.2163,20.1368,20.2163,108173.0
2016-11-14 12:30:00,25.42,25.64,25.37,25.61,101360.0,20.2084,20.3833,20.1686,20.3594,101360.0
2016-11-14 13:00:00,25.59,25.61,25.41,25.42,55328.0,20.3435,20.3594,20.2004,20.2084,55328.0
2016-11-14 13:30:00,25.42,25.5,25.42,25.49,35714.0,20.2084,20.272,20.2084,20.264,35714.0
2016-11-14 14:00:00,25.49,25.59,25.48,25.57,39066.0,20.264,20.3435,20.2561,20.3276,39066.0
2016-11-14 14:30:00,25.57,25.67,25.57,25.63,77317.0,20.3276,20.4071,20.3276,20.3753,77317.0
2016-11-14 15:00:00,25.63,25.68,25.6,25.65,39592.0,20.3753,20.4151,20.3515,20.3912,39592.0
2016-11-14 15:30:00,25.66,25.68,25.61,25.62,133710.0,20.3992,20.4151,20.3594,20.3674,133710.0
2016-11-15 09:30:00,25.74,25.97,25.69,25.69,87769.0,20.4628,20.6456,20.423,20.423,87769.0
2016-11-15 10:00:00,25.68,25.73,25.48,25.69,60014.0,20.4151,20.4548,20.2561,20.423,60014.0
2016-11-15 10:30:00,25.7,25.73,25.59,25.62,92971.0,20.431,20.4548,20.3435,20.3674,92971.0
2016-11-15 11:00:00,25.62,25.62,25.4,25.48,54823.0,20.3674,20.3674,20.1925,20.2561,54823.0
2016-11-15 11:30:00,25.48,25.54,25.43,25.49,43333.0,20.2561,20.3038,20.2163,20.264,43333.0
2016-11-15 12:00:00,25.49,25.56,25.46,25.46,26755.0,20.264,20.3197,20.2402,20.2402,26755.0
2016-11-15 12:30:00,25.46,25.49,25.37,25.41,24588.0,20.2402,20.264,20.1686,20.2004,24588.0
2016-11-15 13:00:00,25.4,25.53,25.38,25.52,27933.0,20.1925,20.2958,20.1766,20.2879,27933.0
2016-11-15 13:30:00,25.52,25.52,25.44,25.44,21015.0,20.2879,20.2879,20.2243,20.2243,21015.0
2016-11-15 14:00:00,25.45,25.47,25.32,25.4,34606.0,20.2322,20.2481,20.1289,20.1925,34606.0
2016-11-15 14:30:00,25.4,25.44,25.38,25.44,34043.0,20.1925,20.2243,20.1766,20.2243,34043.0
2016-11-15 15:00:00,25.44,25.57,25.42,25.56,30976.0,20.2243,20.3276,20.2084,20.3197,30976.0
2016-11-15 15:30:00,25.56,25.59,25.51,25.51,108159.0,20.3197,20.3435,20.2799,20.2799,108159.0
2016-11-16 09:30:00,25.4,25.72,25.4,25.51,38045.0,20.1925,20.4469,20.1925,20.2799,38045.0
2016-11-16 10:00:00,25.52,25.58,25.41,25.48,30037.0,20.2879,20.3356,20.2004,20.2561,30037.0
2016-11-16 10:30:00,25.48,25.52,25.43,25.49,66981.0,20.2561,20.2879,20.2163,20.264,66981.0
2016-11-16 11:00:00,25.49,25.49,25.36,25.38,44978.0,20.264,20.264,20.1607,20.1766,44978.0
2016-11-16 11:30:00,25.38,25.46,25.34,25.39,196073.0,20.1766,20.2402,20.1448,20.1845,196073.0
2016-11-16 12:00:00,25.38,25.39,25.33,25.36,47200.0,20.1766,20.1845,20.1368,20.1607,47200.0
2016-11-16 12:30:00,25.37,25.45,25.35,25.43,79034.0,20.1686,20.2322,20.1527,20.2163,79034.0
2016-11-16 13:00:00,25.42,25.5,25.4,25.5,13616.0,20.2084,20.272,20.1925,20.272,13616.0
2016-11-16 13:30:00,25.5,25.5,25.4,25.42,16005.0,20.272,20.272,20.1925,20.2084,16005.0
2016-11-16 14:00:00,25.43,25.51,25.43,25.5,16573.0,20.2163,20.2799,20.2163,20.272,16573.0
2016-11-16 14:30:00,25.5,25.53,25.48,25.51,15800.0,20.272,20.2958,20.2561,20.2799,15800.0
2016-11-16 15:00:00,25.51,25.64,25.47,25.64,27746.0,20.2799,20.3833,20.2481,20.3833,27746.0
2016-11-16 15:30:00,25.63,25.68,25.59,25.64,120523.0,20.3753,20.4151,20.3435,20.3833,120523.0
2016-11-17 09:30:00,25.64,26.04,25.63,25.85,36731.0,20.3833,20.7012,20.3753,20.5502,36731.0
2016-11-17 10:00:00,25.87,25.89,25.73,25.77,13814.0,20.5661,20.582,20.4548,20.4866,13814.0
2016-11-17 10:30:00,25.76,25.83,25.65,25.65,32158.0,20.4786,20.5343,20.3912,20.3912,32158.0
2016-11-17 11:00:00,25.65,25.8,25.63,25.79,21160.0,20.3912,20.5104,20.3753,20.5025,21160.0
2016-11-17 11:30:00,25.81,25.81,25.73,25.81,12359.0,20.5184,20.5184,20.4548,20.5184,12359.0
2016-11-17 12:00:00,25.82,25.9,25.82,25.89,22298.0,20.5263,20.5899,20.5263,20.582,22298.0
2016-11-17 12:30:00,25.87,25.91,25.77,25.77,32559.0,20.5661,20.5979,20.4866,20.4866,32559.0
2016-11-17 13:00:00,25.78,25.84,25.75,25.84,33935.0,20.4945,20.5422,20.4707,20.5422,33935.0
2016-11-17 13:30:00,25.84,25.9,25.81,25.9,38895.0,20.5422,20.5899,20.5184,20.5899,38895.0
2016-11-17 14:00:00,25.9,25.9,25.83,25.84,43110.0,20.5899,20.5899,20.5343,20.5422,43110.0
2016-11-17 14:30:00,25.84,25.86,25.77,25.78,40351.0,20.5422,20.5581,20.4866,20.4945,40351.0
2016-11-17 15:00:00,25.78,25.84,25.74,25.82,54194.0,20.4945,20.5422,20.4628,20.5263,54194.0
2016-11-17 15:30:00,25.82,25.84,25.75,25.76,156167.0,20.5263,20.5422,20.4707,20.4786,156167.0
2016-11-18 09:30:00,25.77,25.92,25.76,25.78,57784.0,20.4866,20.6058,20.4786,20.4945,57784.0
2016-11-18 10:00:00,25.8,26.0,25.8,25.94,34357.0,20.5104,20.6694,20.5104,20.6217,34357.0
2016-11-18 10:30:00,25.95,25.96,25.84,25.9,47250.0,20.6297,20.6376,20.5422,20.5899,47250.0
2016-11-18 11:00:00,25.9,25.92,25.85,25.9,66764.0,20.5899,20.6058,20.5502,20.5899,66764.0
2016-11-18 11:30:00,25.9,25.98,25.88,25.98,46498.0,20.5899,20.6535,20.574,20.6535,46498.0
2016-11-18 12:00:00,25.97,25.98,25.9,25.9,24839.0,20.6456,20.6535,20.5899,20.5899,24839.0
2016-11-18 12:30:00,25.9,25.96,25.9,25.94,20972.0,20.5899,20.6376,20.5899,20.6217,20972.0
2016-11-18 13:00:00,25.93,25.96,25.89,25.9,58262.0,20.6138,20.6376,20.582,20.5899,58262.0
2016-11-18 13:30:00,25.89,25.91,25.84,25.86,74081.0,20.582,20.5979,20.5422,20.5581,74081.0
2016-11-18 14:00:00,25.85,25.86,25.82,25.86,49908.0,20.5502,20.5581,20.5263,20.5581,49908.0
2016-11-18 14:30:00,25.86,25.87,25.84,25.85,59216.0,20.5581,20.5661,20.5422,20.5502,59216.0
2016-11-18 15:00:00,25.86,25.96,25.85,25.95,240507.0,20.5581,20.6376,20.5502,20.6297,240507.0
2016-11-18 15:30:00,25.95,25.96,25.86,25.87,284140.0,20.6297,20.6376,20.5581,20.5661,284140.0
2016-11-21 09:30:00,26.06,26.26,26.04,26.04,33823.0,20.7171,20.8761,20.7012,20.7012,33823.0
2016-11-21 10:00:00,26.07,26.08,25.96,25.97,44944.0,20.7251,20.733,20.6376,20.6456,44944.0
2016-11-21 10:30:00,25.97,26.0,25.88,25.92,157853.0,20.6456,20.6694,20.574,20.6058,157853.0
2016-11-21 11:00:00,25.91,25.97,25.84,25.85,37144.0,20.5979,20.6456,20.5422,20.5502,37144.0
2016-11-21 11:30:00,25.84,25.86,25.7,25.71,118978.0,20.5422,20.5581,20.431,20.4389,118978.0
2016-11-21 12:00:00,25.72,25.8,25.71,25.79,37703.0,20.4469,20.5104,20.4389,20.5025,37703.0
2016-11-21 12:30:00,25.79,25.87,25.79,25.86,26864.0,20.5025,20.5661,20.5025,20.5581,26864.0
2016-11-21 13:00:00,25.86,25.9,25.85,25.86,18375.0,20.5581,20.5899,20.5502,20.5581,18375.0
2016-11-21 13:30:00,25.86,25.89,25.82,25.82,27704.0,20.5581,20.582,20.5263,20.5263,27704.0
2016-11-21 14:00:00,25.82,25.84,25.78,25.79,31334.0,20.5263,20.5422,20.4945,20.5025,31334.0
2016-11-21 14:30:00,25.8,25.8,25.77,25.78,26689.0,20.5104,20.5104,20.4866,20.4945,26689.0
2016-11-21 15:00:00,25.77,25.78,25.64,25.64,88145.0,20.4866,20.4945,20.3833,20.3833,88145.0
2016-11-21 15:30:00,25.63,25.71,25.6,25.69,179608.0,20.3753,20.4389,20.3515,20.423,179608.0
2016-11-22 09:30:00,25.74,25.88,25.69,25.83,26055.0,20.4628,20.574,20.423,20.5343,26055.0
2016-11-22 10:00:00,25.83,25.92,25.81,25.9,11509.0,20.5343,20.6058,20.5184,20.5899,11509.0
2016-11-22 10:30:00,25.91,26.04,25.9,26.02,32654.0,20.5979,20.7012,20.5899,20.6853,32654.0
2016-11-22 11:00:00,26.04,26.21,26.04,26.17,29346.0,20.7012,20.8364,20.7012,20.8046,29346.0
2016-11-22 11:30:00,26.17,26.22,26.15,26.22,28724.0,20.8046,20.8443,20.7887,20.8443,28724.0
2016-11-22 12:00:00,26.23,26.23,26.15,26.16,38734.0,20.8523,20.8523,20.7887,20.7966,38734.0
2016-11-22 12:30:00,26.16,26.19,26.15,26.16,25194.0,20.7966,20.8205,20.7887,20.7966,25194.0
2016-11-22 13:00:00,26.17,26.22,26.16,26.2,18360.0,20.8046,20.8443,20.7966,20.8284,18360.0
2016-11-22 13:30:00,26.19,26.19,26.13,26.16,27331.0,20.8205,20.8205,20.7728,20.7966,27331.0
2016-11-22 14:00:00,26.15,26.15,26.1,26.11,29870.0,20.7887,20.7887,20.7489,20.7569,29870.0
2016-11-22 14:30:00,26.11,26.13,26.09,26.1,30612.0,20.7569,20.7728,20.741,20.7489,30612.0
2016-11-22 15:00:00,26.09,26.11,26.04,26.1,46668.0,20.741,20.7569,20.7012,20.7489,46668.0
2016-11-22 15:30:00,26.11,26.23,26.08,26.21,127778.0,20.7569,20.8523,20.733,20.8364,127778.0
2016-11-23 09:30:00,25.93,26.11,25.77,25.92,31667.0,20.6138,20.7569,20.4866,20.6058,31667.0
2016-11-23 10:00:00,25.92,26.08,25.9,26.06,30901.0,20.6058,20.733,20.5899,20.7171,30901.0
2016-11-23 10:30:00,26.04,26.11,26.0,26.08,47647.0,20.7012,20.7569,20.6694,20.733,47647.0
2016-11-23 11:00:00,26.08,26.09,25.98,26.02,43941.0,20.733,20.741,20.6535,20.6853,43941.0
2016-11-23 11:30:00,26.02,26.06,25.93,25.95,27787.0,20.6853,20.7171,20.6138,20.6297,27787.0
2016-11-23 12:00:00,25.95,25.99,25.93,25.99,22673.0,20.6297,20.6615,20.6138,20.6615,22673.0
2016-11-23 12:30:00,25.99,26.11,25.99,26.1,26719.0,20.6615,20.7569,20.6615,20.7489,26719.0
2016-11-23 13:00:00,26.1,26.19,26.1,26.13,35702.0,20.7489,20.8205,20.7489,20.7728,35702.0
2016-11-23 13:30:00,26.13,26.14,26.08,26.1,38691.0,20.7728,20.7807,20.733,20.7489,38691.0
2016-11-23 14:00:00,26.12,26.12,26.05,26.08,28575.0,20.7648,20.7648,20.7092,20.733,28575.0
2016-11-23 14:30:00,26.08,26.14,26.08,26.11,17655.0,20.733,20.7807,20.733,20.7569,17655.0
2016-11-23 15:00:00,26.11,26.14,26.11,26.11,16214.0,20.7569,20.7807,20.7569,20.7569,16214.0
2016-11-23 15:30:00,26.11,26.23,26.1,26.21,90967.0,20.7569,20.8523,20.7489,20.8364,90967.0
2016-11-25 09:30:00,26.2,26.5,26.13,26.49,26020.0,20.8284,21.0669,20.7728,21.059,26020.0
2016-11-25 10:00:00,26.49,26.49,26.44,26.49,32071.0,21.059,21.059,21.0192,21.059,32071.0
2016-11-25 10:30:00,26.49,26.52,26.43,26.43,17782.0,21.059,21.0828,21.0113,21.0113,17782.0
2016-11-25 11:00:00,26.42,26.44,26.36,26.38,12226.0,21.0033,21.0192,20.9556,20.9715,12226.0
2016-11-25 11:30:00,26.38,26.38,26.25,26.28,17185.0,20.9715,20.9715,20.8682,20.892,17185.0
2016-11-25 12:00:00,26.29,26.34,26.28,26.31,14419.0,20.9,20.9397,20.892,20.9159,14419.0
2016-11-25 12:30:00,26.31,26.34,26.29,26.31,59522.0,20.9159,20.9397,20.9,20.9159,59522.0
2016-11-28 09:30:00,26.36,26.71,26.28,26.52,26539.0,20.9556,21.2339,20.892,21.0828,26539.0
2016-11-28 10:00:00,26.51,26.54,26.38,26.39,18329.0,21.0749,21.0987,20.9715,20.9795,18329.0
2016-11-28 10:30:00,26.39,26.4,26.21,26.31,51063.0,20.9795,20.9874,20.8364,20.9159,51063.0
2016-11-28 11:00:00,26.31,26.42,26.3,26.42,34768.0,20.9159,21.0033,20.9079,21.0033,34768.0
2016-11-28 11:30:00,26.42,26.46,26.34,26.34,16391.0,21.0033,21.0351,20.9397,20.9397,16391.0
2016-11-28 12:00:00,26.37,26.46,26.35,26.46,15798.0,20.9636,21.0351,20.9477,21.0351,15798.0
2016-11-28 12:30:00,26.46,26.49,26.42,26.49,11725.0,21.0351,21.059,21.0033,21.059,11725.0
2016-11-28 13:00:00,26.49,26.54,26.44,26.51,26380.0,21.059,21.0987,21.0192,21.0749,26380.0
2016-11-28 13:30:00,26.5,26.5,26.43,26.49,23200.0,21.0669,21.0669,21.0113,21.059,23200.0
2016-11-28 14:00:00,26.49,26.53,26.49,26.5,16366.0,21.059,21.0908,21.059,21.0669,16366.0
2016-11-28 14:30:00,26.5,26.5,26.47,26.48,11261.0,21.0669,21.0669,21.0431,21.051,11261.0
2016-11-28 15:00:00,26.47,26.52,26.45,26.47,23215.0,21.0431,21.0828,21.0272,21.0431,23215.0
2016-11-28 15:30:00,26.48,26.48,26.43,26.45,129323.0,21.051,21.051,21.0113,21.0272,129323.0
2016-11-29 09:30:00,26.47,27.02,26.4,26.63,72125.0,21.0431,21.4803,20.9874,21.1703,72125.0
2016-11-29 10:00:00,26.63,26.76,26.59,26.68,17460.0,21.1703,21.2736,21.1385,21.21,17460.0
2016-11-29 10:30:00,26.69,26.88,26.69,26.87,49879.0,21.218,21.369,21.218,21.3611,49879.0
2016-11-29 11:00:00,26.87,26.87,26.81,26.85,50480.0,21.3611,21.3611,21.3134,21.3452,50480.0
2016-11-29 11:30:00,26.85,26.93,26.84,26.92,28508.0,21.3452,21.4088,21.3372,21.4008,28508.0
2016-11-29 12:00:00,26.92,26.96,26.87,26.89,18816.0,21.4008,21.4326,21.3611,21.377,18816.0
2016-11-29 12:30:00,26.89,26.92,26.86,26.91,20714.0,21.377,21.4008,21.3531,21.3929,20714.0
2016-11-29 13:00:00,26.91,26.94,26.89,26.94,13780.0,21.3929,21.4167,21.377,21.4167,13780.0
2016-11-29 13:30:00,26.95,26.95,26.89,26.91,17280.0,21.4247,21.4247,21.377,21.3929,17280.0
2016-11-29 14:00:00,26.9,26.91,26.83,26.87,22696.0,21.3849,21.3929,21.3293,21.3611,22696.0
2016-11-29 14:30:00,26.87,26.89,26.85,26.87,20786.0,21.3611,21.377,21.3452,21.3611,20786.0
2016-11-29 15:00:00,26.88,26.89,26.81,26.82,24867.0,21.369,21.377,21.3134,21.3213,24867.0
2016-11-29 15:30:00,26.82,26.85,26.78,26.85,119928.0,21.3213,21.3452,21.2895,21.3452,119928.0
2016-11-30 09:30:00,26.59,26.6,26.22,26.29,22077.0,21.1385,21.1464,20.8443,20.9,22077.0
2016-11-30 10:00:00,26.31,26.5,26.31,26.47,28525.0,20.9159,21.0669,20.9159,21.0431,28525.0
2016-11-30 10:30:00,26.5,26.65,26.5,26.59,46261.0,21.0669,21.1862,21.0669,21.1385,46261.0
2016-11-30 11:00:00,26.57,26.6,26.35,26.38,66747.0,21.1226,21.1464,20.9477,20.9715,66747.0
2016-11-30 11:30:00,26.37,26.38,26.24,26.26,50241.0,20.9636,20.9715,20.8602,20.8761,50241.0
2016-11-30 12:00:00,26.25,26.31,26.22,26.29,19865.0,20.8682,20.9159,20.8443,20.9,19865.0
2016-11-30 12:30:00,26.29,26.33,26.19,26.28,24273.0,20.9,20.9318,20.8205,20.892,24273.0
2016-11-30 13:00:00,26.28,26.31,26.25,26.31,29636.0,20.892,20.9159,20.8682,20.9159,29636.0
2016-11-30 13:30:00,26.31,26.34,26.28,26.33,65626.0,20.9159,20.9397,20.892,20.9318,65626.0
2016-11-30 14:00:00,26.33,26.41,26.31,26.41,30903.0,20.9318,20.9954,20.9159,20.9954,30903.0
2016-11-30 14:30:00,26.41,26.46,26.38,26.43,52071.0,20.9954,21.0351,20.9715,21.0113,52071.0
2016-11-30 15:00:00,26.44,26.48,26.4,26.45,61450.0,21.0192,21.051,20.9874,21.0272,61450.0
2016-11-30 15:30:00,26.45,26.52,26.44,26.45,177243.0,21.0272,21.0828,21.0192,21.0272,177243.0
2016-12-01 09:30:00,26.28,26.37,26.01,26.24,34418.0,20.892,20.9636,20.6774,20.8602,34418.0
2016-12-01 10:00:00,26.25,26.25,26.04,26.13,23070.0,20.8682,20.8682,20.7012,20.7728,23070.0
2016-12-01 10:30:00,26.14,26.35,26.12,26.35,56612.0,20.7807,20.9477,20.7648,20.9477,56612.0
2016-12-01 11:00:00,26.34,26.34,26.12,26.12,42401.0,20.9397,20.9397,20.7648,20.7648,42401.0
2016-12-01 11:30:00,26.11,26.12,26.06,26.1,37519.0,20.7569,20.7648,20.7171,20.7489,37519.0
2016-12-01 12:00:00,26.1,26.12,26.01,26.02,27320.0,20.7489,20.7648,20.6774,20.6853,27320.0
2016-12-01 12:30:00,26.02,26.03,25.85,25.91,31054.0,20.6853,20.6933,20.5502,20.5979,31054.0
2016-12-01 13:00:00,25.91,25.94,25.86,25.86,24732.0,20.5979,20.6217,20.5581,20.5581,24732.0
2016-12-01 13:30:00,25.87,25.92,25.86,25.89,25393.0,20.5661,20.6058,20.5581,20.582,25393.0
2016-12-01 14:00:00,25.89,25.94,25.82,25.84,54300.0,20.582,20.6217,20.5263,20.5422,54300.0
2016-12-01 14:30:00,25.83,25.89,25.76,25.86,106887.0,20.5343,20.582,20.4786,20.5581,106887.0
2016-12-01 15:00:00,25.85,26.03,25.83,26.01,36735.0,20.5502,20.6933,20.5343,20.6774,36735.0
2016-12-01 15:30:00,26.01,26.02,25.91,26.02,146597.0,20.6774,20.6853,20.5979,20.6853,146597.0
2016-12-02 09:30:00,26.19,26.52,26.19,26.41,22358.0,20.8205,21.0828,20.8205,20.9954,22358.0
2016-12-02 10:00:00,26.42,26.52,26.33,26.37,24666.0,21.0033,21.0828,20.9318,20.9636,24666.0
2016-12-02 10:30:00,26.37,26.39,26.27,26.37,33132.0,20.9636,20.9795,20.8841,20.9636,33132.0
2016-12-02 11:00:00,26.38,26.62,26.38,26.61,36600.0,20.9715,21.1623,20.9715,21.1544,36600.0
2016-12-02 11:30:00,26.6,26.6,26.45,26.47,34665.0,21.1464,21.1464,21.0272,21.0431,34665.0
2016-12-02 12:00:00,26.47,26.49,26.41,26.43,13590.0,21.0431,21.059,20.9954,21.0113,13590.0
2016-12-02 12:30:00,26.43,26.43,26.33,26.33,17880.0,21.0113,21.0113,20.9318,20.9318,17880.0
2016-12-02 13:00:00,26.33,26.33,26.24,26.25,14308.0,20.9318,20.9318,20.8602,20.8682,14308.0
2016-12-02 13:30:00,26.24,26.24,26.18,26.18,23470.0,20.8602,20.8602,20.8125,20.8125,23470.0
2016-12-02 14:00:00,26.17,26.25,26.14,26.25,28437.0,20.8046,20.8682,20.7807,20.8682,28437.0
2016-12-02 14:30:00,26.24,26.28,26.21,26.21,16797.0,20.8602,20.892,20.8364,20.8364,16797.0
2016-12-02 15:00:00,26.22,26.32,26.22,26.31,34629.0,20.8443,20.9238,20.8443,20.9159,34629.0
2016-12-02 15:30:00,26.32,26.36,26.31,26.35,109991.0,20.9238,20.9556,20.9159,20.9477,109991.0
2016-12-05 09:30:00,26.43,26.48,26.29,26.47,30054.0,21.0113,21.051,20.9,21.0431,30054.0
2016-12-05 10:00:00,26.45,26.48,26.32,26.32,20402.0,21.0272,21.051,20.9238,20.9238,20402.0
2016-12-05 10:30:00,26.33,26.38,26.27,26.33,47432.0,20.9318,20.9715,20.8841,20.9318,47432.0
2016-12-05 11:00:00,26.32,26.41,26.32,26.39,27207.0,20.9238,20.9954,20.9238,20.9795,27207.0
2016-12-05 11:30:00,26.39,26.53,26.39,26.53,36178.0,20.9795,21.0908,20.9795,21.0908,36178.0
2016-12-05 12:00:00,26.53,26.64,26.5,26.59,54423.0,21.0908,21.1782,21.0669,21.1385,54423.0
2016-12-05 12:30:00,26.59,26.62,26.55,26.62,32147.0,21.1385,21.1623,21.1067,21.1623,32147.0
2016-12-05 13:00:00,26.62,26.63,26.56,26.59,21749.0,21.1623,21.1703,21.1146,21.1385,21749.0
2016-12-05 13:30:00,26.59,26.65,26.59,26.63,21278.0,21.1385,21.1862,21.1385,21.1703,21278.0
2016-12-05 14:00:00,26.64,26.65,26.59,26.6,22631.0,21.1782,21.1862,21.1385,21.1464,22631.0
2016-12-05 14:30:00,26.6,26.67,26.57,26.64,38904.0,21.1464,21.2021,21.1226,21.1782,38904.0
2016-12-05 15:00:00,26.65,26.72,26.65,26.71,43317.0,21.1862,21.2418,21.1862,21.2339,43317.0
2016-12-05 15:30:00,26.71,26.74,26.67,26.7,179940.0,21.2339,21.2577,21.2021,21.2259,179940.0
2016-12-06 09:30:00,26.71,26.94,26.71,26.78,53108.0,21.2339,21.4167,21.2339,21.2895,53108.0
2016-12-06 10:00:00,26.78,27.0,26.65,26.95,31293.0,21.2895,21.4644,21.1862,21.4247,31293.0
2016-12-06 10:30:00,26.96,27.02,26.93,27.0,58259.0,21.4326,21.4803,21.4088,21.4644,58259.0
2016-12-06 11:00:00,27.01,27.04,26.92,26.92,51846.0,21.4724,21.4962,21.4008,21.4008,51846.0
2016-12-06 11:30:00,26.92,26.97,26.9,26.96,28541.0,21.4008,21.4406,21.3849,21.4326,28541.0
2016-12-06 12:00:00,26.96,26.99,26.95,26.98,21448.0,21.4326,21.4565,21.4247,21.4485,21448.0
2016-12-06 12:30:00,26.97,26.98,26.93,26.96,24662.0,21.4406,21.4485,21.4088,21.4326,24662.0
2016-12-06 13:00:00,26.96,27.03,26.94,27.02,29747.0,21.4326,21.4883,21.4167,21.4803,29747.0
2016-12-06 13:30:00,27.02,27.04,26.99,27.03,37778.0,21.4803,21.4962,21.4565,21.4883,37778.0
2016-12-06 14:00:00,27.03,27.03,26.86,26.86,82583.0,21.4883,21.4883,21.3531,21.3531,82583.0
2016-12-06 14:30:00,26.87,27.0,26.86,26.96,79187.0,21.3611,21.4644,21.3531,21.4326,79187.0
2016-12-06 15:00:00,26.97,27.0,26.89,26.92,82521.0,21.4406,21.4644,21.377,21.4008,82521.0
2016-12-06 15:30:00,26.92,27.0,26.9,26.97,162630.0,21.4008,21.4644,21.3849,21.4406,162630.0
2016-12-07 09:30:00,27.08,27.27,26.99,27.08,27746.0,21.528,21.6791,21.4565,21.528,27746.0
2016-12-07 10:00:00,27.06,27.23,27.01,27.2,38532.0,21.5121,21.6473,21.4724,21.6234,38532.0
2016-12-07 10:30:00,27.2,27.31,27.19,27.24,45784.0,21.6234,21.7109,21.6155,21.6552,45784.0
2016-12-07 11:00:00,27.26,27.3,27.19,27.2,40323.0,21.6711,21.7029,21.6155,21.6234,40323.0
2016-12-07 11:30:00,27.2,27.45,27.19,27.45,62268.0,21.6234,21.8222,21.6155,21.8222,62268.0
2016-12-07 12:00:00,27.44,27.47,27.33,27.35,23598.0,21.8142,21.8381,21.7268,21.7427,23598.0
2016-12-07 12:30:00,27.34,27.37,27.29,27.37,23505.0,21.7347,21.7586,21.695,21.7586,23505.0
2016-12-07 13:00:00,27.36,27.36,27.25,27.28,42770.0,21.7506,21.7506,21.6632,21.687,42770.0
2016-12-07 13:30:00,27.29,27.4,27.23,27.4,238537.0,21.695,21.7824,21.6473,21.7824,238537.0
2016-12-07 14:00:00,27.4,27.48,27.34,27.47,39511.0,21.7824,21.846,21.7347,21.8381,39511.0
2016-12-07 14:30:00,27.48,27.53,27.46,27.52,52623.0,21.846,21.8858,21.8301,21.8778,52623.0
2016-12-07 15:00:00,27.52,27.54,27.46,27.51,60930.0,21.8778,21.8937,21.8301,21.8699,60930.0
2016-12-07 15:30:00,27.51,27.55,27.46,27.51,220438.0,21.8699,21.9017,21.8301,21.8699,220438.0
2016-12-08 09:30:00,27.44,27.56,26.92,27.43,87162.0,21.8142,21.9096,21.4008,21.8063,87162.0
2016-12-08 10:00:00,27.47,27.59,27.43,27.44,45743.0,21.8381,21.9335,21.8063,21.8142,45743.0
2016-12-08 10:30:00,27.42,27.53,27.33,27.35,141638.0,21.7983,21.8858,21.7268,21.7427,141638.0
2016-12-08 11:00:00,27.35,27.43,27.28,27.39,113163.0,21.7427,21.8063,21.687,21.7745,113163.0
2016-12-08 11:30:00,27.39,27.4,27.25,27.28,87437.0,21.7745,21.7824,21.6632,21.687,87437.0
2016-12-08 12:00:00,27.28,27.48,27.27,27.46,44574.0,21.687,21.846,21.6791,21.8301,44574.0
2016-12-08 12:30:00,27.46,27.59,27.46,27.57,31888.0,21.8301,21.9335,21.8301,21.9176,31888.0
2016-12-08 13:00:00,27.57,27.62,27.54,27.62,16044.0,21.9176,21.9573,21.8937,21.9573,16044.0
2016-12-08 13:30:00,27.62,27.71,27.61,27.64,40374.0,21.9573,22.0289,21.9494,21.9732,40374.0
2016-12-08 14:00:00,27.64,27.66,27.52,27.56,49582.0,21.9732,21.9891,21.8778,21.9096,49582.0
2016-12-08 14:30:00,27.56,27.57,27.48,27.51,37689.0,21.9096,21.9176,21.846,21.8699,37689.0
2016-12-08 15:00:00,27.51,27.52,27.41,27.45,59910.0,21.8699,21.8778,21.7904,21.8222,59910.0
2016-12-08 15:30:00,27.44,27.57,27.44,27.57,152788.0,21.8142,21.9176,21.8142,21.9176,152788.0
2016-12-09 09:30:00,27.55,27.83,27.47,27.75,35845.0,21.9017,22.1243,21.8381,22.0607,35845.0
2016-12-09 10:00:00,27.72,27.79,27.63,27.65,23440.0,22.0368,22.0925,21.9653,21.9812,23440.0
2016-12-09 10:30:00,27.66,27.7,27.53,27.7,34768.0,21.9891,22.0209,21.8858,22.0209,34768.0
2016-12-09 11:00:00,27.74,27.75,27.59,27.61,24592.0,22.0527,22.0607,21.9335,21.9494,24592.0
2016-12-09 11:30:00,27.6,27.65,27.53,27.61,25606.0,21.9414,21.9812,21.8858,21.9494,25606.0
2016-12-09 12:00:00,27.6,27.61,27.5,27.56,19899.0,21.9414,21.9494,21.8619,21.9096,19899.0
2016-12-09 12:30:00,27.55,27.58,27.52,27.57,15972.0,21.9017,21.9255,21.8778,21.9176,15972.0
2016-12-09 13:00:00,27.58,27.61,27.56,27.56,11399.0,21.9255,21.9494,21.9096,21.9096,11399.0
2016-12-09 13:30:00,27.57,27.62,27.54,27.6,22864.0,21.9176,21.9573,21.8937,21.9414,22864.0
2016-12-09 14:00:00,27.61,27.68,27.56,27.57,25646.0,21.9494,22.005,21.9096,21.9176,25646.0
2016-12-09 14:30:00,27.57,27.62,27.49,27.52,24982.0,21.9176,21.9573,21.854,21.8778,24982.0
2016-12-09 15:00:00,27.52,27.65,27.52,27.63,38217.0,21.8778,21.9812,21.8778,21.9653,38217.0
2016-12-09 15:30:00,27.63,27.65,27.6,27.64,94361.0,21.9653,21.9812,21.9414,21.9732,94361.0
2016-12-12 09:30:00,27.53,27.75,27.46,27.75,33070.0,21.8858,22.0607,21.8301,22.0607,33070.0
2016-12-12 10:00:00,27.78,27.89,27.72,27.86,38417.0,22.0845,22.172,22.0368,22.1481,38417.0
2016-12-12 10:30:00,27.86,27.87,27.66,27.67,64398.0,22.1481,22.1561,21.9891,21.9971,64398.0
2016-12-12 11:00:00,27.67,27.75,27.65,27.75,19951.0,21.9971,22.0607,21.9812,22.0607,19951.0
2016-12-12 11:30:00,27.76,27.76,27.59,27.63,19573.0,22.0686,22.0686,21.9335,21.9653,19573.0
2016-12-12 12:00:00,27.64,27.64,27.56,27.6,22337.0,21.9732,21.9732,21.9096,21.9414,22337.0
2016-12-12 12:30:00,27.61,27.69,27.6,27.66,23456.0,21.9494,22.013,21.9414,21.9891,23456.0
2016-12-12 13:00:00,27.66,27.75,27.64,27.69,18314.0,21.9891,22.0607,21.9732,22.013,18314.0
2016-12-12 13:30:00,27.69,27.75,27.66,27.73,20953.0,22.013,22.0607,21.9891,22.0448,20953.0
2016-12-12 14:00:00,27.73,27.78,27.71,27.76,24559.0,22.0448,22.0845,22.0289,22.0686,24559.0
2016-12-12 14:30:00,27.75,27.8,27.74,27.78,22981.0,22.0607,22.1004,22.0527,22.0845,22981.0
2016-12-12 15:00:00,27.78,27.85,27.76,27.84,28787.0,22.0845,22.1402,22.0686,22.1322,28787.0
2016-12-12 15:30:00,27.83,27.93,27.83,27.9,83528.0,22.1243,22.2038,22.1243,22.1799,83528.0
2016-12-13 09:30:00,28.08,28.08,27.75,27.83,32488.0,22.323,22.323,22.0607,22.1243,32488.0
2016-12-13 10:00:00,27.82,27.84,27.68,27.74,17668.0,22.1163,22.1322,22.005,22.0527,17668.0
2016-12-13 10:30:00,27.74,27.8,27.7,27.76,39532.0,22.0527,22.1004,22.0209,22.0686,39532.0
2016-12-13 11:00:00,27.77,27.83,27.71,27.82,36229.0,22.0766,22.1243,22.0289,22.1163,36229.0
2016-12-13 11:30:00,27.81,27.82,27.71,27.76,34001.0,22.1084,22.1163,22.0289,22.0686,34001.0
2016-12-13 12:00:00,27.77,27.84,27.71,27.76,71952.0,22.0766,22.1322,22.0289,22.0686,71952.0
2016-12-13 12:30:00,27.76,27.81,27.75,27.78,97612.0,22.0686,22.1084,22.0607,22.0845,97612.0
2016-12-13 13:00:00,27.79,27.91,27.78,27.89,52919.0,22.0925,22.1879,22.0845,22.172,52919.0
2016-12-13 13:30:00,27.9,27.94,27.88,27.89,62713.0,22.1799,22.2117,22.164,22.172,62713.0
2016-12-13 14:00:00,27.88,27.92,27.85,27.88,45012.0,22.164,22.1958,22.1402,22.164,45012.0
2016-12-13 14:30:00,27.89,27.98,27.88,27.94,35283.0,22.172,22.2435,22.164,22.2117,35283.0
2016-12-13 15:00:00,27.93,28.0,27.93,27.99,19414.0,22.2038,22.2594,22.2038,22.2515,19414.0
2016-12-13 15:30:00,27.99,28.05,27.98,28.03,99567.0,22.2515,22.2992,22.2435,22.2833,99567.0
2016-12-14 09:30:00,28.13,28.13,27.85,27.93,87413.0,22.3627,22.3627,22.1402,22.2038,87413.0
2016-12-14 10:00:00,27.9,27.91,27.72,27.76,68332.0,22.1799,22.1879,22.0368,22.0686,68332.0
2016-12-14 10:30:00,27.78,27.86,27.75,27.86,31371.0,22.0845,22.1481,22.0607,22.1481,31371.0
2016-12-14 11:00:00,27.86,27.86,27.7,27.72,29596.0,22.1481,22.1481,22.0209,22.0368,29596.0
2016-12-14 11:30:00,27.72,27.76,27.67,27.75,23641.0,22.0368,22.0686,21.9971,22.0607,23641.0
2016-12-14 12:00:00,27.76,27.8,27.71,27.77,22168.0,22.0686,22.1004,22.0289,22.0766,22168.0
2016-12-14 12:30:00,27.76,27.83,27.75,27.82,20656.0,22.0686,22.1243,22.0607,22.1163,20656.0
2016-12-14 13:00:00,27.84,27.85,27.76,27.84,45325.0,22.1322,22.1402,22.0686,22.1322,45325.0
2016-12-14 13:30:00,27.84,27.91,27.81,27.91,29312.0,22.1322,22.1879,22.1084,22.1879,29312.0
2016-12-14 14:00:00,27.88,27.88,27.47,27.52,79681.0,22.164,22.164,21.8381,21.8778,79681.0
2016-12-14 14:30:00,27.53,27.67,27.4,27.42,89990.0,21.8858,21.9971,21.7824,21.7983,89990.0
2016-12-14 15:00:00,27.42,27.5,27.24,27.28,71463.0,21.7983,21.8619,21.6552,21.687,71463.0
2016-12-14 15:30:00,27.27,27.49,27.22,27.24,148581.0,21.6791,21.854,21.6393,21.6552,148581.0
2016-12-15 09:30:00,27.15,27.38,27.05,27.23,103254.0,21.5837,21.7665,21.5042,21.6473,103254.0
2016-12-15 10:00:00,27.23,27.43,27.21,27.34,69554.0,21.6473,21.8063,21.6314,21.7347,69554.0
2016-12-15 10:30:00,27.34,27.51,27.34,27.46,38918.0,21.7347,21.8699,21.7347,21.8301,38918.0
2016-12-15 11:00:00,27.46,27.49,27.36,27.38,33006.0,21.8301,21.854,21.7506,21.7665,33006.0
2016-12-15 11:30:00,27.38,27.46,27.38,27.45,42234.0,21.7665,21.8301,21.7665,21.8222,42234.0
2016-12-15 12:00:00,27.46,27.51,27.43,27.44,25095.0,21.8301,21.8699,21.8063,21.8142,25095.0
2016-12-15 12:30:00,27.45,27.45,27.36,27.38,32326.0,21.8222,21.8222,21.7506,21.7665,32326.0
2016-12-15 13:00:00,27.38,27.44,27.36,27.36,21171.0,21.7665,21.8142,21.7506,21.7506,21171.0
2016-12-15 13:30:00,27.36,27.38,27.24,27.28,22797.0,21.7506,21.7665,21.6552,21.687,22797.0
2016-12-15 14:00:00,27.28,27.4,27.28,27.36,36408.0,21.687,21.7824,21.687,21.7506,36408.0
2016-12-15 14:30:00,27.35,27.35,27.25,27.25,38751.0,21.7427,21.7427,21.6632,21.6632,38751.0
2016-12-15 15:00:00,27.26,27.27,27.15,27.15,34338.0,21.6711,21.6791,21.5837,21.5837,34338.0
2016-12-15 15:30:00,27.15,27.2,27.06,27.12,168271.0,21.5837,21.6234,21.5121,21.5598,168271.0
2016-12-16 09:30:00,27.26,27.76,27.26,27.53,532678.0,21.6711,22.0686,21.6711,21.8858,532678.0
2016-12-16 10:00:00,27.53,27.59,27.42,27.42,22644.0,21.8858,21.9335,21.7983,21.7983,22644.0
2016-12-16 10:30:00,27.44,27.61,27.42,27.58,70013.0,21.8142,21.9494,21.7983,21.9255,70013.0
2016-12-16 11:00:00,27.59,27.76,27.56,27.76,60996.0,21.9335,22.0686,21.9096,22.0686,60996.0
2016-12-16 11:30:00,27.76,27.78,27.63,27.74,52254.0,22.0686,22.0845,21.9653,22.0527,52254.0
2016-12-16 12:00:00,27.75,27.75,27.59,27.63,53209.0,22.0607,22.0607,21.9335,21.9653,53209.0
2016-12-16 12:30:00,27.63,27.66,27.57,27.62,36904.0,21.9653,21.9891,21.9176,21.9573,36904.0
2016-12-16 13:00:00,27.62,27.64,27.59,27.6,31202.0,21.9573,21.9732,21.9335,21.9414,31202.0
2016-12-16 13:30:00,27.61,27.61,27.53,27.53,46475.0,21.9494,21.9494,21.8858,21.8858,46475.0
2016-12-16 14:00:00,27.53,27.56,27.51,27.53,31743.0,21.8858,21.9096,21.8699,21.8858,31743.0
2016-12-16 14:30:00,27.52,27.56,27.5,27.53,48487.0,21.8778,21.9096,21.8619,21.8858,48487.0
2016-12-16 15:00:00,27.53,27.59,27.53,27.58,50381.0,21.8858,21.9335,21.8858,21.9255,50381.0
2016-12-16 15:30:00,27.59,27.62,27.43,27.56,299778.0,21.9335,21.9573,21.8063,21.9096,299778.0
2016-12-19 09:30:00,27.8,27.87,27.66,27.73,47611.0,22.1004,22.1561,21.9891,22.0448,47611.0
2016-12-19 10:00:00,27.76,27.77,27.62,27.68,23515.0,22.0686,22.0766,21.9573,22.005,23515.0
2016-12-19 10:30:00,27.66,27.83,27.65,27.75,72475.0,21.9891,22.1243,21.9812,22.0607,72475.0
2016-12-19 11:00:00,27.74,27.82,27.72,27.82,64131.0,22.0527,22.1163,22.0368,22.1163,64131.0
2016-12-19 11:30:00,27.83,27.84,27.71,27.73,34037.0,22.1243,22.1322,22.0289,22.0448,34037.0
2016-12-19 12:00:00,27.73,27.86,27.73,27.81,32211.0,22.0448,22.1481,22.0448,22.1084,32211.0
2016-12-19 12:30:00,27.82,27.87,27.79,27.84,37298.0,22.1163,22.1561,22.0925,22.1322,37298.0
2016-12-19 13:00:00,27.84,27.85,27.76,27.8,29857.0,22.1322,22.1402,22.0686,22.1004,29857.0
2016-12-19 13:30:00,27.8,27.81,27.72,27.77,34225.0,22.1004,22.1084,22.0368,22.0766,34225.0
2016-12-19 14:00:00,27.78,27.78,27.67,27.68,32704.0,22.0845,22.0845,21.9971,22.005,32704.0
2016-12-19 14:30:00,27.68,27.72,27.67,27.67,23073.0,22.005,22.0368,21.9971,21.9971,23073.0
2016-12-19 15:00:00,27.67,27.68,27.61,27.63,57400.0,21.9971,22.005,21.9494,21.9653,57400.0
2016-12-19 15:30:00,27.64,27.78,27.63,27.78,132090.0,21.9732,22.0845,21.9653,22.0845,132090.0
2016-12-20 09:30:00,27.78,28.08,27.71,28.02,27577.0,22.0845,22.323,22.0289,22.2753,27577.0
2016-12-20 10:00:00,28.02,28.1,28.0,28.03,15600.0,22.2753,22.3389,22.2594,22.2833,15600.0
2016-12-20 10:30:00,28.05,28.06,27.99,28.01,24467.0,22.2992,22.3071,22.2515,22.2674,24467.0
2016-12-20 11:00:00,28.0,28.01,27.86,27.94,43423.0,22.2594,22.2674,22.1481,22.2117,43423.0
2016-12-20 11:30:00,27.94,28.03,27.93,27.95,75363.0,22.2117,22.2833,22.2038,22.2197,75363.0
2016-12-20 12:00:00,27.95,28.04,27.93,28.02,35627.0,22.2197,22.2912,22.2038,22.2753,35627.0
2016-12-20 12:30:00,28.02,28.03,27.99,28.0,13740.0,22.2753,22.2833,22.2515,22.2594,13740.0
2016-12-20 13:00:00,28.01,28.09,27.99,28.08,46209.0,22.2674,22.3309,22.2515,22.323,46209.0
2016-12-20 13:30:00,28.08,28.08,27.97,27.98,53288.0,22.323,22.323,22.2356,22.2435,53288.0
2016-12-20 14:00:00,27.98,28.01,27.94,27.97,14506.0,22.2435,22.2674,22.2117,22.2356,14506.0
2016-12-20 14:30:00,27.96,27.97,27.9,27.92,41805.0,22.2276,22.2356,22.1799,22.1958,41805.0
2016-12-20 15:00:00,27.92,28.01,27.92,28.0,58776.0,22.1958,22.2674,22.1958,22.2594,58776.0
2016-12-20 15:30:00,27.99,28.12,27.99,28.11,109904.0,22.2515,22.3548,22.2515,22.3468,109904.0
2016-12-21 09:30:00,28.18,28.36,28.05,28.2,24755.0,22.4025,22.5456,22.2992,22.4184,24755.0
2016-12-21 10:00:00,28.2,28.28,28.13,28.19,26649.0,22.4184,22.482,22.3627,22.4104,26649.0
2016-12-21 10:30:00,28.19,28.24,28.16,28.17,66064.0,22.4104,22.4502,22.3866,22.3945,66064.0
2016-12-21 11:00:00,28.17,28.22,28.15,28.17,28462.0,22.3945,22.4343,22.3786,22.3945,28462.0
2016-12-21 11:30:00,28.18,28.2,28.13,28.14,17373.0,22.4025,22.4184,22.3627,22.3707,17373.0
2016-12-21 12:00:00,28.14,28.16,28.07,28.09,35876.0,22.3707,22.3866,22.3151,22.3309,35876.0
2016-12-21 12:30:00,28.09,28.16,28.06,28.15,45306.0,22.3309,22.3866,22.3071,22.3786,45306.0
2016-12-21 13:00:00,28.15,28.17,28.07,28.07,36628.0,22.3786,22.3945,22.3151,22.3151,36628.0
2016-12-21 13:30:00,28.07,28.07,28.0,28.0,19901.0,22.3151,22.3151,22.2594,22.2594,19901.0
2016-12-21 14:00:00,27.99,28.0,27.91,27.91,24931.0,22.2515,22.2594,22.1879,22.1879,24931.0
2016-12-21 14:30:00,27.9,27.91,27.82,27.88,21387.0,22.1799,22.1879,22.1163,22.164,21387.0
2016-12-21 15:00:00,27.89,27.92,27.81,27.83,26975.0,22.172,22.1958,22.1084,22.1243,26975.0
2016-12-21 15:30:00,27.83,27.84,27.67,27.67,113494.0,22.1243,22.1322,21.9971,21.9971,113494.0
2016-12-22 09:30:00,27.69,27.76,27.56,27.56,21591.0,22.013,22.0686,21.9096,21.9096,21591.0
2016-12-22 10:00:00,27.59,27.61,27.48,27.56,15391.0,21.9335,21.9494,21.846,21.9096,15391.0
2016-12-22 10:30:00,27.56,27.69,27.52,27.53,26663.0,21.9096,22.013,21.8778,21.8858,26663.0
2016-12-22 11:00:00,27.53,27.54,27.41,27.45,35023.0,21.8858,21.8937,21.7904,21.8222,35023.0
2016-12-22 11:30:00,27.45,27.52,27.41,27.49,33022.0,21.8222,21.8778,21.7904,21.854,33022.0
2016-12-22 12:00:00,27.49,27.49,27.45,27.45,20747.0,21.854,21.854,21.8222,21.8222,20747.0
2016-12-22 12:30:00,27.46,27.59,27.45,27.51,21107.0,21.8301,21.9335,21.8222,21.8699,21107.0
2016-12-22 13:00:00,27.51,27.54,27.45,27.54,22343.0,21.8699,21.8937,21.8222,21.8937,22343.0
2016-12-22 13:30:00,27.53,27.64,27.52,27.62,14551.0,21.8858,21.9732,21.8778,21.9573,14551.0
2016-12-22 14:00:00,27.62,27.67,27.62,27.67,15512.0,21.9573,21.9971,21.9573,21.9971,15512.0
2016-12-22 14:30:00,27.68,27.69,27.61,27.65,34554.0,22.005,22.013,21.9494,21.9812,34554.0
2016-12-22 15:00:00,27.66,27.67,27.56,27.64,27527.0,21.9891,21.9971,21.9096,21.9732,27527.0
2016-12-22 15:30:00,27.63,27.63,27.58,27.61,62418.0,21.9653,21.9653,21.9255,21.9494,62418.0
2016-12-23 09:30:00,27.72,27.74,27.57,27.63,15900.0,22.0368,22.0527,21.9176,21.9653,15900.0
2016-12-23 10:00:00,27.62,27.62,27.51,27.57,26016.0,21.9573,21.9573,21.8699,21.9176,26016.0
2016-12-23 10:30:00,27.57,27.63,27.56,27.63,9821.0,21.9176,21.9653,21.9096,21.9653,9821.0
2016-12-23 11:00:00,27.66,27.69,27.56,27.59,19757.0,21.9891,22.013,21.9096,21.9335,19757.0
2016-12-23 11:30:00,27.6,27.6,27.57,27.58,15522.0,21.9414,21.9414,21.9176,21.9255,15522.0
2016-12-23 12:00:00,27.58,27.59,27.54,27.55,13618.0,21.9255,21.9335,21.8937,21.9017,13618.0
2016-12-23 12:30:00,27.55,27.6,27.54,27.55,10307.0,21.9017,21.9414,21.8937,21.9017,10307.0
2016-12-23 13:00:00,27.56,27.57,27.53,27.55,9817.0,21.9096,21.9176,21.8858,21.9017,9817.0
2016-12-23 13:30:00,27.55,27.6,27.54,27.57,14020.0,21.9017,21.9414,21.8937,21.9176,14020.0
2016-12-23 14:00:00,27.57,27.61,27.56,27.57,21032.0,21.9176,21.9494,21.9096,21.9176,21032.0
2016-12-23 14:30:00,27.57,27.61,27.57,27.59,45460.0,21.9176,21.9494,21.9176,21.9335,45460.0
2016-12-23 15:00:00,27.59,27.63,27.54,27.54,33872.0,21.9335,21.9653,21.8937,21.8937,33872.0
2016-12-23 15:30:00,27.54,27.63,27.53,27.61,50506.0,21.8937,21.9653,21.8858,21.9494,50506.0
2016-12-27 09:30:00,27.63,27.72,27.55,27.67,33624.0,21.9653,22.0368,21.9017,21.9971,33624.0
2016-12-27 10:00:00,27.66,27.77,27.63,27.69,22384.0,21.9891,22.0766,21.9653,22.013,22384.0
2016-12-27 10:30:00,27.68,27.68,27.55,27.61,47682.0,22.005,22.005,21.9017,21.9494,47682.0
2016-12-27 11:00:00,27.62,27.68,27.62,27.68,32204.0,21.9573,22.005,21.9573,22.005,32204.0
2016-12-27 11:30:00,27.69,27.73,27.69,27.72,27146.0,22.013,22.0448,22.013,22.0368,27146.0
2016-12-27 12:00:00,27.72,27.72,27.63,27.64,23660.0,22.0368,22.0368,21.9653,21.9732,23660.0
2016-12-27 12:30:00,27.63,27.68,27.59,27.67,39384.0,21.9653,22.005,21.9335,21.9971,39384.0
2016-12-27 13:00:00,27.67,27.72,27.67,27.72,19176.0,21.9971,22.0368,21.9971,22.0368,19176.0
2016-12-27 13:30:00,27.71,27.75,27.69,27.75,23570.0,22.0289,22.0607,22.013,22.0607,23570.0
2016-12-27 14:00:00,27.74,27.78,27.71,27.74,30344.0,22.0527,22.0845,22.0289,22.0527,30344.0
2016-12-27 14:30:00,27.74,27.75,27.68,27.68,31398.0,22.0527,22.0607,22.005,22.005,31398.0
2016-12-27 15:00:00,27.68,27.72,27.63,27.64,38518.0,22.005,22.0368,21.9653,21.9732,38518.0
2016-12-27 15:30:00,27.64,27.68,27.63,27.64,78650.0,21.9732,22.005,21.9653,21.9732,78650.0
2016-12-28 09:30:00,27.51,27.56,27.21,27.24,18312.0,22.0218,22.0619,21.7817,21.8057,18312.0
2016-12-28 10:00:00,27.23,27.39,27.21,27.33,13419.0,21.7977,21.9258,21.7817,21.8778,13419.0
2016-12-28 10:30:00,27.31,27.33,27.22,27.29,40287.0,21.8617,21.8778,21.7897,21.8457,40287.0
2016-12-28 11:00:00,27.29,27.3,27.22,27.28,52675.0,21.8457,21.8537,21.7897,21.8377,52675.0
2016-12-28 11:30:00,27.29,27.31,27.26,27.28,35417.0,21.8457,21.8617,21.8217,21.8377,35417.0
2016-12-28 12:00:00,27.27,27.29,27.18,27.25,21439.0,21.8297,21.8457,21.7577,21.8137,21439.0
2016-12-28 12:30:00,27.25,27.29,27.25,27.27,14831.0,21.8137,21.8457,21.8137,21.8297,14831.0
2016-12-28 13:00:00,27.26,27.27,27.18,27.22,22367.0,21.8217,21.8297,21.7577,21.7897,22367.0
2016-12-28 13:30:00,27.21,27.24,27.2,27.22,15597.0,21.7817,21.8057,21.7737,21.7897,15597.0
2016-12-28 14:00:00,27.22,27.28,27.19,27.28,17340.0,21.7897,21.8377,21.7657,21.8377,17340.0
2016-12-28 14:30:00,27.28,27.29,27.21,27.24,21172.0,21.8377,21.8457,21.7817,21.8057,21172.0
2016-12-28 15:00:00,27.24,27.28,27.24,27.26,25076.0,21.8057,21.8377,21.8057,21.8217,25076.0
2016-12-28 15:30:00,27.26,27.35,27.26,27.33,97602.0,21.8217,21.8938,21.8217,21.8778,97602.0
2016-12-29 09:30:00,27.37,27.5,27.35,27.44,31469.0,21.9098,22.0138,21.8938,21.9658,31469.0
2016-12-29 10:00:00,27.43,27.52,27.37,27.48,19637.0,21.9578,22.0299,21.9098,21.9978,19637.0
2016-12-29 10:30:00,27.48,27.62,27.47,27.59,20536.0,21.9978,22.1099,21.9898,22.0859,20536.0
2016-12-29 11:00:00,27.59,27.66,27.58,27.66,14087.0,22.0859,22.1419,22.0779,22.1419,14087.0
2016-12-29 11:30:00,27.66,27.78,27.65,27.71,24452.0,22.1419,22.238,22.1339,22.1819,24452.0
2016-12-29 12:00:00,27.72,27.75,27.69,27.75,10950.0,22.19,22.214,22.1659,22.214,10950.0
2016-12-29 12:30:00,27.75,27.75,27.66,27.66,7368.0,22.214,22.214,22.1419,22.1419,7368.0
2016-12-29 13:00:00,27.66,27.66,27.59,27.6,11384.0,22.1419,22.1419,22.0859,22.0939,11384.0
2016-12-29 13:30:00,27.59,27.67,27.57,27.66,12873.0,22.0859,22.1499,22.0699,22.1419,12873.0
2016-12-29 14:00:00,27.66,27.7,27.65,27.65,10242.0,22.1419,22.1739,22.1339,22.1339,10242.0
2016-12-29 14:30:00,27.64,27.7,27.64,27.69,12336.0,22.1259,22.1739,22.1259,22.1659,12336.0
2016-12-29 15:00:00,27.69,27.71,27.63,27.63,16151.0,22.1659,22.1819,22.1179,22.1179,16151.0
2016-12-29 15:30:00,27.64,27.78,27.63,27.77,109950.0,22.1259,22.238,22.1179,22.23,109950.0
2016-12-30 09:30:00,27.73,27.83,27.59,27.77,46285.0,22.198,22.278,22.0859,22.23,46285.0
2016-12-30 10:00:00,27.78,27.83,27.65,27.72,24619.0,22.238,22.278,22.1339,22.19,24619.0
2016-12-30 10:30:00,27.74,27.9,27.73,27.89,46589.0,22.206,22.334,22.198,22.326,46589.0
2016-12-30 11:00:00,27.87,27.95,27.81,27.94,54389.0,22.31,22.3741,22.262,22.3661,54389.0
2016-12-30 11:30:00,27.93,27.95,27.85,27.93,37485.0,22.3581,22.3741,22.294,22.3581,37485.0
2016-12-30 12:00:00,27.92,28.01,27.92,27.97,40846.0,22.3501,22.4221,22.3501,22.3901,40846.0
2016-12-30 12:30:00,27.97,28.01,27.94,27.99,30134.0,22.3901,22.4221,22.3661,22.4061,30134.0
2016-12-30 13:00:00,28.0,28.06,27.98,28.04,24125.0,22.4141,22.4621,22.3981,22.4461,24125.0
2016-12-30 13:30:00,28.04,28.11,28.04,28.08,32949.0,22.4461,22.5021,22.4461,22.4781,32949.0
2016-12-30 14:00:00,28.08,28.11,28.03,28.04,32396.0,22.4781,22.5021,22.4381,22.4461,32396.0
2016-12-30 14:30:00,28.03,28.03,27.92,27.99,30977.0,22.4381,22.4381,22.3501,22.4061,30977.0
2016-12-30 15:00:00,27.99,28.06,27.98,28.05,42072.0,22.4061,22.4621,22.3981,22.4541,42072.0
2016-12-30 15:30:00,28.05,28.06,28.0,28.06,224947.0,22.4541,22.4621,22.4141,22.4621,224947.0
2017-01-03 09:30:00,28.25,28.34,28.01,28.11,72750.0,22.6142,22.6863,22.4221,22.5021,72750.0
2017-01-03 10:00:00,28.09,28.2,27.99,28.16,41470.0,22.4861,22.5742,22.4061,22.5422,41470.0
2017-01-03 10:30:00,28.15,28.19,28.04,28.08,38474.0,22.5342,22.5662,22.4461,22.4781,38474.0
2017-01-03 11:00:00,28.07,28.12,28.03,28.06,35809.0,22.4701,22.5102,22.4381,22.4621,35809.0
2017-01-03 11:30:00,28.05,28.09,27.99,28.05,34981.0,22.4541,22.4861,22.4061,22.4541,34981.0
2017-01-03 12:00:00,28.04,28.11,27.98,28.07,22608.0,22.4461,22.5021,22.3981,22.4701,22608.0
2017-01-03 12:30:00,28.07,28.08,27.94,27.98,28508.0,22.4701,22.4781,22.3661,22.3981,28508.0
2017-01-03 13:00:00,27.97,27.99,27.9,27.99,31241.0,22.3901,22.4061,22.334,22.4061,31241.0
2017-01-03 13:30:00,27.98,27.98,27.89,27.91,28244.0,22.3981,22.3981,22.326,22.342,28244.0
2017-01-03 14:00:00,27.92,27.94,27.89,27.91,29779.0,22.3501,22.3661,22.326,22.342,29779.0
2017-01-03 14:30:00,27.9,27.94,27.86,27.9,46222.0,22.334,22.3661,22.302,22.334,46222.0
2017-01-03 15:00:00,27.9,27.95,27.86,27.89,50896.0,22.334,22.3741,22.302,22.326,50896.0
2017-01-03 15:30:00,27.89,28.07,27.88,28.06,130827.0,22.326,22.4701,22.318,22.4621,130827.0
2017-01-04 09:30:00,28.2,28.37,28.14,28.37,25952.0,22.5742,22.7103,22.5262,22.7103,25952.0
2017-01-04 10:00:00,28.38,28.49,28.29,28.43,34477.0,22.7183,22.8063,22.6462,22.7583,34477.0
2017-01-04 10:30:00,28.42,28.53,28.4,28.51,39634.0,22.7503,22.8384,22.7343,22.8224,39634.0
2017-01-04 11:00:00,28.51,28.65,28.49,28.61,67430.0,22.8224,22.9344,22.8063,22.9024,67430.0
2017-01-04 11:30:00,28.6,28.66,28.56,28.64,40338.0,22.8944,22.9424,22.8624,22.9264,40338.0
2017-01-04 12:00:00,28.64,28.68,28.59,28.66,37591.0,22.9264,22.9584,22.8864,22.9424,37591.0
2017-01-04 12:30:00,28.65,28.67,28.55,28.56,19481.0,22.9344,22.9504,22.8544,22.8624,19481.0
2017-01-04 13:00:00,28.57,28.62,28.53,28.61,26316.0,22.8704,22.9104,22.8384,22.9024,26316.0
2017-01-04 13:30:00,28.59,28.65,28.56,28.58,28676.0,22.8864,22.9344,22.8624,22.8784,28676.0
2017-01-04 14:00:00,28.59,28.66,28.57,28.61,31519.0,22.8864,22.9424,22.8704,22.9024,31519.0
2017-01-04 14:30:00,28.61,28.65,28.57,28.6,36238.0,22.9024,22.9344,22.8704,22.8944,36238.0
2017-01-04 15:00:00,28.6,28.67,28.59,28.67,52726.0,22.8944,22.9504,22.8864,22.9504,52726.0
2017-01-04 15:30:00,28.66,28.74,28.64,28.66,149097.0,22.9424,23.0065,22.9264,22.9424,149097.0
2017-01-05 09:30:00,28.51,28.52,28.26,28.4,35179.0,22.8224,22.8304,22.6222,22.7343,35179.0
2017-01-05 10:00:00,28.43,28.53,28.41,28.53,40280.0,22.7583,22.8384,22.7423,22.8384,40280.0
2017-01-05 10:30:00,28.53,28.63,28.53,28.6,47399.0,22.8384,22.9184,22.8384,22.8944,47399.0
2017-01-05 11:00:00,28.62,28.65,28.45,28.48,21510.0,22.9104,22.9344,22.7743,22.7983,21510.0
2017-01-05 11:30:00,28.48,28.53,28.43,28.53,24987.0,22.7983,22.8384,22.7583,22.8384,24987.0
2017-01-05 12:00:00,28.53,28.54,28.48,28.54,13161.0,22.8384,22.8464,22.7983,22.8464,13161.0
2017-01-05 12:30:00,28.53,28.53,28.44,28.45,17030.0,22.8384,22.8384,22.7663,22.7743,17030.0
2017-01-05 13:00:00,28.45,28.51,28.45,28.48,20741.0,22.7743,22.8224,22.7743,22.7983,20741.0
2017-01-05 13:30:00,28.48,28.64,28.47,28.63,25409.0,22.7983,22.9264,22.7903,22.9184,25409.0
2017-01-05 14:00:00,28.62,28.65,28.58,28.59,47469.0,22.9104,22.9344,22.8784,22.8864,47469.0
2017-01-05 14:30:00,28.59,28.6,28.55,28.57,23919.0,22.8864,22.8944,22.8544,22.8704,23919.0
2017-01-05 15:00:00,28.57,28.62,28.55,28.61,66126.0,22.8704,22.9104,22.8544,22.9024,66126.0
2017-01-05 15:30:00,28.61,28.61,28.5,28.56,229746.0,22.9024,22.9024,22.8143,22.8624,229746.0
2017-01-06 09:30:00,28.42,28.48,27.88,28.44,39038.0,22.7503,22.7983,22.318,22.7663,39038.0
2017-01-06 10:00:00,28.44,28.61,28.4,28.55,42680.0,22.7663,22.9024,22.7343,22.8544,42680.0
2017-01-06 10:30:00,28.54,28.55,28.42,28.43,87589.0,22.8464,22.8544,22.7503,22.7583,87589.0
2017-01-06 11:00:00,28.44,28.47,28.35,28.36,53696.0,22.7663,22.7903,22.6943,22.7023,53696.0
2017-01-06 11:30:00,28.36,28.47,28.35,28.45,49631.0,22.7023,22.7903,22.6943,22.7743,49631.0
2017-01-06 12:00:00,28.45,28.55,28.42,28.55,36662.0,22.7743,22.8544,22.7503,22.8544,36662.0
2017-01-06 12:30:00,28.56,28.59,28.49,28.49,23169.0,22.8624,22.8864,22.8063,22.8063,23169.0
2017-01-06 13:00:00,28.5,28.55,28.42,28.43,28512.0,22.8143,22.8544,22.7503,22.7583,28512.0
2017-01-06 13:30:00,28.44,28.44,28.38,28.39,27343.0,22.7663,22.7663,22.7183,22.7263,27343.0
2017-01-06 14:00:00,28.39,28.44,28.33,28.33,22898.0,22.7263,22.7663,22.6783,22.6783,22898.0
2017-01-06 14:30:00,28.34,28.38,28.33,28.33,29860.0,22.6863,22.7183,22.6783,22.6783,29860.0
2017-01-06 15:00:00,28.34,28.37,28.33,28.37,29628.0,22.6863,22.7103,22.6783,22.7103,29628.0
2017-01-06 15:30:00,28.37,28.44,28.3,28.3,168688.0,22.7103,22.7663,22.6542,22.6542,168688.0
2017-01-09 09:30:00,28.44,28.44,28.11,28.33,48888.0,22.7663,22.7663,22.5021,22.6783,48888.0
2017-01-09 10:00:00,28.28,28.35,28.2,28.21,27142.0,22.6382,22.6943,22.5742,22.5822,27142.0
2017-01-09 10:30:00,28.21,28.26,28.13,28.26,36422.0,22.5822,22.6222,22.5182,22.6222,36422.0
2017-01-09 11:00:00,28.25,28.29,28.19,28.26,25856.0,22.6142,22.6462,22.5662,22.6222,25856.0
2017-01-09 11:30:00,28.26,28.37,28.24,28.34,39207.0,22.6222,22.7103,22.6062,22.6863,39207.0
2017-01-09 12:00:00,28.34,28.35,28.23,28.24,27285.0,22.6863,22.6943,22.5982,22.6062,27285.0
2017-01-09 12:30:00,28.25,28.27,28.2,28.2,15539.0,22.6142,22.6302,22.5742,22.5742,15539.0
2017-01-09 13:00:00,28.21,28.22,28.13,28.15,31945.0,22.5822,22.5902,22.5182,22.5342,31945.0
2017-01-09 13:30:00,28.15,28.17,28.12,28.13,20211.0,22.5342,22.5502,22.5102,22.5182,20211.0
2017-01-09 14:00:00,28.14,28.17,28.11,28.13,26629.0,22.5262,22.5502,22.5021,22.5182,26629.0
2017-01-09 14:30:00,28.14,28.15,28.1,28.14,28787.0,22.5262,22.5342,22.4941,22.5262,28787.0
2017-01-09 15:00:00,28.13,28.15,28.09,28.13,51926.0,22.5182,22.5342,22.4861,22.5182,51926.0
2017-01-09 15:30:00,28.13,28.14,27.96,27.98,276280.0,22.5182,22.5262,22.3821,22.3981,276280.0
2017-01-10 09:30:00,27.93,28.09,27.8,28.02,27438.0,22.3581,22.4861,22.254,22.4301,27438.0
2017-01-10 10:00:00,28.01,28.06,27.98,28.01,32403.0,22.4221,22.4621,22.3981,22.4221,32403.0
2017-01-10 10:30:00,28.0,28.01,27.87,27.9,51654.0,22.4141,22.4221,22.31,22.334,51654.0
2017-01-10 11:00:00,27.91,27.98,27.89,27.93,58379.0,22.342,22.3981,22.326,22.3581,58379.0
2017-01-10 11:30:00,27.93,27.94,27.87,27.89,28778.0,22.3581,22.3661,22.31,22.326,28778.0
2017-01-10 12:00:00,27.9,27.91,27.83,27.84,25507.0,22.334,22.342,22.278,22.286,25507.0
2017-01-10 12:30:00,27.85,27.89,27.82,27.87,21321.0,22.294,22.326,22.27,22.31,21321.0
2017-01-10 13:00:00,27.86,27.86,27.79,27.8,13436.0,22.302,22.302,22.246,22.254,13436.0
2017-01-10 13:30:00,27.82,27.85,27.77,27.79,17359.0,22.27,22.294,22.23,22.246,17359.0
2017-01-10 14:00:00,27.79,27.8,27.73,27.76,29765.0,22.246,22.254,22.198,22.222,29765.0
2017-01-10 14:30:00,27.76,27.78,27.71,27.73,29028.0,22.222,22.238,22.1819,22.198,29028.0
2017-01-10 15:00:00,27.73,27.79,27.72,27.77,43181.0,22.198,22.246,22.19,22.23,43181.0
2017-01-10 15:30:00,27.77,27.8,27.74,27.75,141742.0,22.23,22.254,22.206,22.214,141742.0
2017-01-11 09:30:00,27.37,27.64,27.36,27.6,88218.0,21.9098,22.1259,21.9018,22.0939,88218.0
2017-01-11 10:00:00,27.63,27.68,27.53,27.57,59131.0,22.1179,22.1579,22.0379,22.0699,59131.0
2017-01-11 10:30:00,27.57,27.62,27.52,27.54,41378.0,22.0699,22.1099,22.0299,22.0459,41378.0
2017-01-11 11:00:00,27.53,27.64,27.5,27.62,114528.0,22.0379,22.1259,22.0138,22.1099,114528.0
2017-01-11 11:30:00,27.62,27.63,27.5,27.56,36414.0,22.1099,22.1179,22.0138,22.0619,36414.0
2017-01-11 12:00:00,27.57,27.66,27.56,27.62,45661.0,22.0699,22.1419,22.0619,22.1099,45661.0
2017-01-11 12:30:00,27.63,27.66,27.61,27.62,23057.0,22.1179,22.1419,22.1019,22.1099,23057.0
2017-01-11 13:00:00,27.62,27.66,27.61,27.62,26830.0,22.1099,22.1419,22.1019,22.1099,26830.0
2017-01-11 13:30:00,27.62,27.67,27.6,27.66,21408.0,22.1099,22.1499,22.0939,22.1419,21408.0
2017-01-11 14:00:00,27.66,27.71,27.65,27.7,27841.0,22.1419,22.1819,22.1339,22.1739,27841.0
2017-01-11 14:30:00,27.7,27.72,27.65,27.66,31470.0,22.1739,22.19,22.1339,22.1419,31470.0
2017-01-11 15:00:00,27.66,27.66,27.55,27.57,71337.0,22.1419,22.1419,22.0539,22.0699,71337.0
2017-01-11 15:30:00,27.57,27.6,27.44,27.49,179336.0,22.0699,22.0939,21.9658,22.0058,179336.0
2017-01-12 09:30:00,27.49,27.52,27.38,27.42,30088.0,22.0058,22.0299,21.9178,21.9498,30088.0
2017-01-12 10:00:00,27.42,27.42,27.14,27.18,28729.0,21.9498,21.9498,21.7257,21.7577,28729.0
2017-01-12 10:30:00,27.2,27.32,27.2,27.32,23702.0,21.7737,21.8698,21.7737,21.8698,23702.0
2017-01-12 11:00:00,27.31,27.34,27.25,27.34,25455.0,21.8617,21.8858,21.8137,21.8858,25455.0
2017-01-12 11:30:00,27.34,27.4,27.29,27.3,18942.0,21.8858,21.9338,21.8457,21.8537,18942.0
2017-01-12 12:00:00,27.29,27.4,27.28,27.36,12647.0,21.8457,21.9338,21.8377,21.9018,12647.0
2017-01-12 12:30:00,27.36,27.47,27.36,27.46,12441.0,21.9018,21.9898,21.9018,21.9818,12441.0
2017-01-12 13:00:00,27.46,27.51,27.41,27.51,19042.0,21.9818,22.0218,21.9418,22.0218,19042.0
2017-01-12 13:30:00,27.52,27.55,27.5,27.51,18081.0,22.0299,22.0539,22.0138,22.0218,18081.0
2017-01-12 14:00:00,27.51,27.59,27.51,27.58,19423.0,22.0218,22.0859,22.0218,22.0779,19423.0
2017-01-12 14:30:00,27.58,27.67,27.57,27.57,26615.0,22.0779,22.1499,22.0699,22.0699,26615.0
2017-01-12 15:00:00,27.58,27.58,27.51,27.53,26917.0,22.0779,22.0779,22.0218,22.0379,26917.0
2017-01-12 15:30:00,27.54,27.65,27.54,27.65,119433.0,22.0459,22.1339,22.0459,22.1339,119433.0
2017-01-13 09:30:00,27.63,27.89,27.62,27.66,24692.0,22.1179,22.326,22.1099,22.1419,24692.0
2017-01-13 10:00:00,27.68,27.68,27.54,27.61,16573.0,22.1579,22.1579,22.0459,22.1019,16573.0
2017-01-13 10:30:00,27.61,27.73,27.6,27.68,31404.0,22.1019,22.198,22.0939,22.1579,31404.0
2017-01-13 11:00:00,27.68,27.7,27.61,27.64,19610.0,22.1579,22.1739,22.1019,22.1259,19610.0
2017-01-13 11:30:00,27.65,27.65,27.55,27.6,17897.0,22.1339,22.1339,22.0539,22.0939,17897.0
2017-01-13 12:00:00,27.6,27.65,27.59,27.6,13759.0,22.0939,22.1339,22.0859,22.0939,13759.0
2017-01-13 12:30:00,27.6,27.62,27.57,27.61,14057.0,22.0939,22.1099,22.0699,22.1019,14057.0
2017-01-13 13:00:00,27.6,27.62,27.59,27.61,13327.0,22.0939,22.1099,22.0859,22.1019,13327.0
2017-01-13 13:30:00,27.61,27.62,27.57,27.57,14691.0,22.1019,22.1099,22.0699,22.0699,14691.0
2017-01-13 14:00:00,27.57,27.58,27.54,27.55,19502.0,22.0699,22.0779,22.0459,22.0539,19502.0
2017-01-13 14:30:00,27.54,27.6,27.54,27.6,12928.0,22.0459,22.0939,22.0459,22.0939,12928.0
2017-01-13 15:00:00,27.61,27.62,27.56,27.59,19087.0,22.1019,22.1099,22.0619,22.0859,19087.0
2017-01-13 15:30:00,27.59,27.62,27.52,27.54,138959.0,22.0859,22.1099,22.0299,22.0459,138959.0
2017-01-17 09:30:00,27.57,27.85,27.47,27.58,54909.0,22.0699,22.294,21.9898,22.0779,54909.0
2017-01-17 10:00:00,27.58,27.76,27.57,27.67,19730.0,22.0779,22.222,22.0699,22.1499,19730.0
2017-01-17 10:30:00,27.67,27.71,27.64,27.68,29822.0,22.1499,22.1819,22.1259,22.1579,29822.0
2017-01-17 11:00:00,27.68,27.7,27.61,27.64,25305.0,22.1579,22.1739,22.1019,22.1259,25305.0
2017-01-17 11:30:00,27.64,27.7,27.62,27.69,23248.0,22.1259,22.1739,22.1099,22.1659,23248.0
2017-01-17 12:00:00,27.69,27.72,27.67,27.71,18979.0,22.1659,22.19,22.1499,22.1819,18979.0
2017-01-17 12:30:00,27.72,27.75,27.7,27.71,17054.0,22.19,22.214,22.1739,22.1819,17054.0
2017-01-17 13:00:00,27.71,27.73,27.64,27.69,76814.0,22.1819,22.198,22.1259,22.1659,76814.0
2017-01-17 13:30:00,27.68,27.72,27.65,27.66,71673.0,22.1579,22.19,22.1339,22.1419,71673.0
2017-01-17 14:00:00,27.66,27.67,27.6,27.61,49804.0,22.1419,22.1499,22.0939,22.1019,49804.0
2017-01-17 14:30:00,27.62,27.65,27.58,27.63,59165.0,22.1099,22.1339,22.0779,22.1179,59165.0
2017-01-17 15:00:00,27.63,27.66,27.61,27.64,21294.0,22.1179,22.1419,22.1019,22.1259,21294.0
2017-01-17 15:30:00,27.64,27.72,27.64,27.71,76167.0,22.1259,22.19,22.1259,22.1819,76167.0
2017-01-18 09:30:00,27.71,27.83,27.64,27.82,15274.0,22.1819,22.278,22.1259,22.27,15274.0
2017-01-18 10:00:00,27.86,27.89,27.8,27.81,20712.0,22.302,22.326,22.254,22.262,20712.0
2017-01-18 10:30:00,27.82,27.93,27.8,27.89,140700.0,22.27,22.3581,22.254,22.326,140700.0
2017-01-18 11:00:00,27.9,28.04,27.86,28.01,20672.0,22.334,22.4461,22.302,22.4221,20672.0
2017-01-18 11:30:00,28.01,28.03,27.96,27.99,9711.0,22.4221,22.4381,22.3821,22.4061,9711.0
2017-01-18 12:00:00,27.98,27.98,27.92,27.92,14302.0,22.3981,22.3981,22.3501,22.3501,14302.0
2017-01-18 12:30:00,27.93,27.99,27.92,27.92,29827.0,22.3581,22.4061,22.3501,22.3501,29827.0
2017-01-18 13:00:00,27.92,27.95,27.91,27.92,12388.0,22.3501,22.3741,22.342,22.3501,12388.0
2017-01-18 13:30:00,27.92,27.95,27.86,27.86,11752.0,22.3501,22.3741,22.302,22.302,11752.0
2017-01-18 14:00:00,27.86,27.88,27.84,27.88,60212.0,22.302,22.318,22.286,22.318,60212.0
2017-01-18 14:30:00,27.88,27.95,27.86,27.95,39056.0,22.318,22.3741,22.302,22.3741,39056.0
2017-01-18 15:00:00,27.95,27.95,27.85,27.9,62754.0,22.3741,22.3741,22.294,22.334,62754.0
2017-01-18 15:30:00,27.9,27.91,27.87,27.9,105601.0,22.334,22.342,22.31,22.334,105601.0
2017-01-19 09:30:00,27.76,27.85,27.66,27.66,20282.0,22.222,22.294,22.1419,22.1419,20282.0
2017-01-19 10:00:00,27.68,27.77,27.6,27.75,10084.0,22.1579,22.23,22.0939,22.214,10084.0
2017-01-19 10:30:00,27.76,27.76,27.67,27.7,13542.0,22.222,22.222,22.1499,22.1739,13542.0
2017-01-19 11:00:00,27.69,27.77,27.66,27.69,34233.0,22.1659,22.23,22.1419,22.1659,34233.0
2017-01-19 11:30:00,27.68,27.72,27.61,27.62,25168.0,22.1579,22.19,22.1019,22.1099,25168.0
2017-01-19 12:00:00,27.63,27.65,27.57,27.58,24404.0,22.1179,22.1339,22.0699,22.0779,24404.0
2017-01-19 12:30:00,27.58,27.64,27.58,27.6,20268.0,22.0779,22.1259,22.0779,22.0939,20268.0
2017-01-19 13:00:00,27.6,27.62,27.55,27.58,21668.0,22.0939,22.1099,22.0539,22.0779,21668.0
2017-01-19 13:30:00,27.58,27.61,27.56,27.6,18686.0,22.0779,22.1019,22.0619,22.0939,18686.0
2017-01-19 14:00:00,27.61,27.64,27.55,27.59,46010.0,22.1019,22.1259,22.0539,22.0859,46010.0
2017-01-19 14:30:00,27.59,27.69,27.59,27.61,52993.0,22.0859,22.1659,22.0859,22.1019,52993.0
2017-01-19 15:00:00,27.62,27.67,27.61,27.65,33593.0,22.1099,22.1499,22.1019,22.1339,33593.0
2017-01-19 15:30:00,27.66,27.69,27.61,27.65,114885.0,22.1419,22.1659,22.1019,22.1339,114885.0
2017-01-20 09:30:00,27.65,27.87,27.63,27.8,45533.0,22.1339,22.31,22.1179,22.254,45533.0
2017-01-20 10:00:00,27.81,27.9,27.8,27.83,13351.0,22.262,22.334,22.254,22.278,13351.0
2017-01-20 10:30:00,27.83,27.89,27.82,27.85,21550.0,22.278,22.326,22.27,22.294,21550.0
2017-01-20 11:00:00,27.86,27.89,27.83,27.84,15953.0,22.302,22.326,22.278,22.286,15953.0
2017-01-20 11:30:00,27.84,27.9,27.82,27.87,18047.0,22.286,22.334,22.27,22.31,18047.0
2017-01-20 12:00:00,27.88,27.93,27.83,27.89,45543.0,22.318,22.3581,22.278,22.326,45543.0
2017-01-20 12:30:00,27.89,27.9,27.82,27.87,23942.0,22.326,22.334,22.27,22.31,23942.0
2017-01-20 13:00:00,27.87,27.94,27.86,27.92,20496.0,22.31,22.3661,22.302,22.3501,20496.0
2017-01-20 13:30:00,27.91,27.92,27.89,27.9,11849.0,22.342,22.3501,22.326,22.334,11849.0
2017-01-20 14:00:00,27.91,27.93,27.89,27.9,21837.0,22.342,22.3581,22.326,22.334,21837.0
2017-01-20 14:30:00,27.9,27.92,27.86,27.87,21232.0,22.334,22.3501,22.302,22.31,21232.0
2017-01-20 15:00:00,27.87,27.89,27.81,27.82,26443.0,22.31,22.326,22.262,22.27,26443.0
2017-01-20 15:30:00,27.82,27.88,27.81,27.88,56742.0,22.27,22.318,22.262,22.318,56742.0
2017-01-23 09:30:00,27.84,28.0,27.83,27.96,24558.0,22.286,22.4141,22.278,22.3821,24558.0
2017-01-23 10:00:00,27.96,28.01,27.94,27.94,13999.0,22.3821,22.4221,22.3661,22.3661,13999.0
2017-01-23 10:30:00,27.94,27.96,27.8,27.84,38421.0,22.3661,22.3821,22.254,22.286,38421.0
2017-01-23 11:00:00,27.84,27.87,27.79,27.82,41978.0,22.286,22.31,22.246,22.27,41978.0
2017-01-23 11:30:00,27.81,27.83,27.72,27.74,30300.0,22.262,22.278,22.19,22.206,30300.0
2017-01-23 12:00:00,27.75,27.76,27.72,27.73,29628.0,22.214,22.222,22.19,22.198,29628.0
2017-01-23 12:30:00,27.74,27.78,27.73,27.76,28914.0,22.206,22.238,22.198,22.222,28914.0
2017-01-23 13:00:00,27.76,27.76,27.69,27.73,37088.0,22.222,22.222,22.1659,22.198,37088.0
2017-01-23 13:30:00,27.72,27.77,27.72,27.75,34635.0,22.19,22.23,22.19,22.214,34635.0
2017-01-23 14:00:00,27.76,27.89,27.75,27.89,37086.0,22.222,22.326,22.214,22.326,37086.0
2017-01-23 14:30:00,27.89,27.92,27.88,27.9,44221.0,22.326,22.3501,22.318,22.334,44221.0
2017-01-23 15:00:00,27.91,27.97,27.88,27.96,51567.0,22.342,22.3901,22.318,22.3821,51567.0
2017-01-23 15:30:00,27.97,28.05,27.96,28.01,84389.0,22.3901,22.4541,22.3821,22.4221,84389.0
2017-01-24 09:30:00,28.04,28.1,27.93,28.04,19899.0,22.4461,22.4941,22.3581,22.4461,19899.0
2017-01-24 10:00:00,28.02,28.1,27.99,27.99,17773.0,22.4301,22.4941,22.4061,22.4061,17773.0
2017-01-24 10:30:00,27.99,28.01,27.76,27.79,72439.0,22.4061,22.4221,22.222,22.246,72439.0
2017-01-24 11:00:00,27.8,27.87,27.79,27.85,43003.0,22.254,22.31,22.246,22.294,43003.0
2017-01-24 11:30:00,27.85,27.93,27.83,27.88,37270.0,22.294,22.3581,22.278,22.318,37270.0
2017-01-24 12:00:00,27.88,27.98,27.87,27.97,35934.0,22.318,22.3981,22.31,22.3901,35934.0
2017-01-24 12:30:00,27.98,28.01,27.94,27.95,24529.0,22.3981,22.4221,22.3661,22.3741,24529.0
2017-01-24 13:00:00,27.96,27.98,27.89,27.91,49019.0,22.3821,22.3981,22.326,22.342,49019.0
2017-01-24 13:30:00,27.91,27.97,27.9,27.9,44980.0,22.342,22.3901,22.334,22.334,44980.0
2017-01-24 14:00:00,27.91,27.91,27.76,27.76,90777.0,22.342,22.342,22.222,22.222,90777.0
2017-01-24 14:30:00,27.77,27.81,27.77,27.8,64799.0,22.23,22.262,22.23,22.254,64799.0
2017-01-24 15:00:00,27.79,27.81,27.75,27.78,61214.0,22.246,22.262,22.214,22.238,61214.0
2017-01-24 15:30:00,27.78,27.9,27.77,27.84,148517.0,22.238,22.334,22.23,22.286,148517.0
2017-01-25 09:30:00,27.87,28.0,27.77,27.79,29005.0,22.31,22.4141,22.23,22.246,29005.0
2017-01-25 10:00:00,27.83,27.87,27.8,27.82,29389.0,22.278,22.31,22.254,22.27,29389.0
2017-01-25 10:30:00,27.82,27.83,27.79,27.8,23933.0,22.27,22.278,22.246,22.254,23933.0
2017-01-25 11:00:00,27.81,27.87,27.69,27.71,51711.0,22.262,22.31,22.1659,22.1819,51711.0
2017-01-25 11:30:00,27.71,27.72,27.57,27.63,48926.0,22.1819,22.19,22.0699,22.1179,48926.0
2017-01-25 12:00:00,27.63,27.65,27.61,27.64,22725.0,22.1179,22.1339,22.1019,22.1259,22725.0
2017-01-25 12:30:00,27.64,27.68,27.63,27.64,38143.0,22.1259,22.1579,22.1179,22.1259,38143.0
2017-01-25 13:00:00,27.65,27.66,27.58,27.58,19021.0,22.1339,22.1419,22.0779,22.0779,19021.0
2017-01-25 13:30:00,27.59,27.66,27.56,27.64,46331.0,22.0859,22.1419,22.0619,22.1259,46331.0
2017-01-25 14:00:00,27.65,27.66,27.61,27.65,40828.0,22.1339,22.1419,22.1019,22.1339,40828.0
2017-01-25 14:30:00,27.64,27.67,27.62,27.62,55814.0,22.1259,22.1499,22.1099,22.1099,55814.0
2017-01-25 15:00:00,27.62,27.69,27.62,27.67,51666.0,22.1099,22.1659,22.1099,22.1499,51666.0
2017-01-25 15:30:00,27.67,27.71,27.65,27.69,124671.0,22.1499,22.1819,22.1339,22.1659,124671.0
2017-01-26 09:30:00,27.65,27.8,27.55,27.6,81618.0,22.1339,22.254,22.0539,22.0939,81618.0
2017-01-26 10:00:00,27.6,27.66,27.56,27.59,39359.0,22.0939,22.1419,22.0619,22.0859,39359.0
2017-01-26 10:30:00,27.6,27.61,27.5,27.51,46790.0,22.0939,22.1019,22.0138,22.0218,46790.0
2017-01-26 11:00:00,27.5,27.52,27.38,27.4,73070.0,22.0138,22.0299,21.9178,21.9338,73070.0
2017-01-26 11:30:00,27.4,27.47,27.37,27.46,43784.0,21.9338,21.9898,21.9098,21.9818,43784.0
2017-01-26 12:00:00,27.46,27.5,27.45,27.49,27950.0,21.9818,22.0138,21.9738,22.0058,27950.0
2017-01-26 12:30:00,27.48,27.48,27.39,27.4,43330.0,21.9978,21.9978,21.9258,21.9338,43330.0
2017-01-26 13:00:00,27.4,27.41,27.31,27.31,31164.0,21.9338,21.9418,21.8617,21.8617,31164.0
2017-01-26 13:30:00,27.32,27.33,27.2,27.2,52926.0,21.8698,21.8778,21.7737,21.7737,52926.0
2017-01-26 14:00:00,27.2,27.22,27.16,27.16,51464.0,21.7737,21.7897,21.7417,21.7417,51464.0
2017-01-26 14:30:00,27.15,27.16,27.09,27.15,76956.0,21.7337,21.7417,21.6856,21.7337,76956.0
2017-01-26 15:00:00,27.16,27.16,27.09,27.1,64979.0,21.7417,21.7417,21.6856,21.6936,64979.0
2017-01-26 15:30:00,27.1,27.13,27.03,27.04,183289.0,21.6936,21.7177,21.6376,21.6456,183289.0
2017-01-27 09:30:00,27.03,27.11,26.63,26.65,87929.0,21.6376,21.7016,21.3174,21.3334,87929.0
2017-01-27 10:00:00,26.65,26.67,26.49,26.5,98449.0,21.3334,21.3494,21.2053,21.2133,98449.0
2017-01-27 10:30:00,26.5,26.51,26.33,26.33,52358.0,21.2133,21.2213,21.0773,21.0773,52358.0
2017-01-27 11:00:00,26.34,26.35,26.21,26.21,91053.0,21.0853,21.0933,20.9812,20.9812,91053.0
2017-01-27 11:30:00,26.21,26.27,26.2,26.27,49973.0,20.9812,21.0292,20.9732,21.0292,49973.0
2017-01-27 12:00:00,26.27,26.33,26.24,26.28,44530.0,21.0292,21.0773,21.0052,21.0372,44530.0
2017-01-27 12:30:00,26.28,26.3,26.15,26.17,59043.0,21.0372,21.0532,20.9332,20.9492,59043.0
2017-01-27 13:00:00,26.17,26.18,26.03,26.03,68989.0,20.9492,20.9572,20.8371,20.8371,68989.0
2017-01-27 13:30:00,26.03,26.04,25.94,25.98,73858.0,20.8371,20.8451,20.7651,20.7971,73858.0
2017-01-27 14:00:00,25.98,26.03,25.97,26.03,105611.0,20.7971,20.8371,20.7891,20.8371,105611.0
2017-01-27 14:30:00,26.02,26.03,25.88,25.94,75131.0,20.8291,20.8371,20.717,20.7651,75131.0
2017-01-27 15:00:00,25.94,25.94,25.85,25.87,78775.0,20.7651,20.7651,20.693,20.709,78775.0
2017-01-27 15:30:00,25.88,25.95,25.87,25.93,253761.0,20.717,20.7731,20.709,20.7571,253761.0
2017-01-30 09:30:00,25.8,25.86,25.54,25.65,69469.0,20.653,20.701,20.4449,20.5329,69469.0
2017-01-30 10:00:00,25.64,25.66,25.47,25.5,65849.0,20.5249,20.5409,20.3888,20.4128,65849.0
2017-01-30 10:30:00,25.51,25.59,25.5,25.55,64362.0,20.4208,20.4849,20.4128,20.4529,64362.0
2017-01-30 11:00:00,25.55,25.56,25.49,25.51,67400.0,20.4529,20.4609,20.4048,20.4208,67400.0
2017-01-30 11:30:00,25.51,25.57,25.49,25.55,212564.0,20.4208,20.4689,20.4048,20.4529,212564.0
2017-01-30 12:00:00,25.55,25.61,25.52,25.53,91185.0,20.4529,20.5009,20.4288,20.4369,91185.0
2017-01-30 12:30:00,25.52,25.54,25.46,25.49,30198.0,20.4288,20.4449,20.3808,20.4048,30198.0
2017-01-30 13:00:00,25.48,25.53,25.45,25.48,25011.0,20.3968,20.4369,20.3728,20.3968,25011.0
2017-01-30 13:30:00,25.48,25.48,25.35,25.38,89590.0,20.3968,20.3968,20.2928,20.3168,89590.0
2017-01-30 14:00:00,25.38,25.45,25.38,25.4,86778.0,20.3168,20.3728,20.3168,20.3328,86778.0
2017-01-30 14:30:00,25.41,25.42,25.37,25.39,51978.0,20.3408,20.3488,20.3088,20.3248,51978.0
2017-01-30 15:00:00,25.38,25.42,25.34,25.4,101496.0,20.3168,20.3488,20.2848,20.3328,101496.0
2017-01-30 15:30:00,25.4,25.45,25.38,25.44,283082.0,20.3328,20.3728,20.3168,20.3648,283082.0
2017-01-31 09:30:00,25.45,25.64,25.44,25.51,69347.0,20.3728,20.5249,20.3648,20.4208,69347.0
2017-01-31 10:00:00,25.51,25.74,25.48,25.67,170126.0,20.4208,20.605,20.3968,20.5489,170126.0
2017-01-31 10:30:00,25.69,25.85,25.66,25.84,78710.0,20.5649,20.693,20.5409,20.685,78710.0
2017-01-31 11:00:00,25.85,25.91,25.85,25.89,55057.0,20.693,20.741,20.693,20.725,55057.0
2017-01-31 11:30:00,25.89,25.99,25.88,25.93,81265.0,20.725,20.8051,20.717,20.7571,81265.0
2017-01-31 12:00:00,25.93,25.98,25.93,25.97,15895.0,20.7571,20.7971,20.7571,20.7891,15895.0
2017-01-31 12:30:00,25.97,26.03,25.96,25.98,27733.0,20.7891,20.8371,20.7811,20.7971,27733.0
2017-01-31 13:00:00,25.98,25.99,25.9,25.9,52516.0,20.7971,20.8051,20.733,20.733,52516.0
2017-01-31 13:30:00,25.91,25.92,25.84,25.86,99512.0,20.741,20.749,20.685,20.701,99512.0
2017-01-31 14:00:00,25.86,25.88,25.82,25.83,77257.0,20.701,20.717,20.669,20.677,77257.0
2017-01-31 14:30:00,25.82,25.86,25.81,25.84,66315.0,20.669,20.701,20.661,20.685,66315.0
2017-01-31 15:00:00,25.83,25.88,25.72,25.75,104176.0,20.677,20.717,20.5889,20.613,104176.0
2017-01-31 15:30:00,25.74,25.86,25.74,25.85,207354.0,20.605,20.701,20.605,20.693,207354.0
2017-02-01 09:30:00,25.84,25.99,25.78,25.93,42098.0,20.685,20.8051,20.637,20.7571,42098.0
2017-02-01 10:00:00,25.93,25.97,25.73,25.73,30674.0,20.7571,20.7891,20.597,20.597,30674.0
2017-02-01 10:30:00,25.72,25.79,25.68,25.7,40925.0,20.5889,20.645,20.5569,20.5729,40925.0
2017-02-01 11:00:00,25.71,25.73,25.56,25.58,38245.0,20.5809,20.597,20.4609,20.4769,38245.0
2017-02-01 11:30:00,25.58,25.58,25.45,25.52,30762.0,20.4769,20.4769,20.3728,20.4288,30762.0
2017-02-01 12:00:00,25.51,25.52,25.39,25.43,24797.0,20.4208,20.4288,20.3248,20.3568,24797.0
2017-02-01 12:30:00,25.44,25.5,25.4,25.43,23687.0,20.3648,20.4128,20.3328,20.3568,23687.0
2017-02-01 13:00:00,25.42,25.45,25.42,25.43,16722.0,20.3488,20.3728,20.3488,20.3568,16722.0
2017-02-01 13:30:00,25.42,25.44,25.37,25.38,29956.0,20.3488,20.3648,20.3088,20.3168,29956.0
2017-02-01 14:00:00,25.38,25.52,25.37,25.4,49594.0,20.3168,20.4288,20.3088,20.3328,49594.0
2017-02-01 14:30:00,25.4,25.41,25.31,25.36,42262.0,20.3328,20.3408,20.2607,20.3008,42262.0
2017-02-01 15:00:00,25.37,25.4,25.31,25.36,53012.0,20.3088,20.3328,20.2607,20.3008,53012.0
2017-02-01 15:30:00,25.36,25.41,25.33,25.34,199902.0,20.3008,20.3408,20.2768,20.2848,199902.0
2017-02-02 09:30:00,25.46,25.64,25.32,25.56,71561.0,20.3808,20.5249,20.2687,20.4609,71561.0
2017-02-02 10:00:00,25.56,25.69,25.51,25.67,62030.0,20.4609,20.5649,20.4208,20.5489,62030.0
2017-02-02 10:30:00,25.67,25.92,25.67,25.86,146251.0,20.5489,20.749,20.5489,20.701,146251.0
2017-02-02 11:00:00,25.86,26.08,25.86,25.87,114223.0,20.701,20.8771,20.701,20.709,114223.0
2017-02-02 11:30:00,25.88,25.88,25.76,25.77,52164.0,20.717,20.717,20.621,20.629,52164.0
2017-02-02 12:00:00,25.76,25.78,25.72,25.73,34343.0,20.621,20.637,20.5889,20.597,34343.0
2017-02-02 12:30:00,25.73,25.8,25.72,25.78,39524.0,20.597,20.653,20.5889,20.637,39524.0
2017-02-02 13:00:00,25.78,25.78,25.7,25.7,37462.0,20.637,20.637,20.5729,20.5729,37462.0
2017-02-02 13:30:00,25.71,25.8,25.71,25.79,31680.0,20.5809,20.653,20.5809,20.645,31680.0
2017-02-02 14:00:00,25.8,25.8,25.69,25.7,37852.0,20.653,20.653,20.5649,20.5729,37852.0
2017-02-02 14:30:00,25.7,25.77,25.69,25.73,36721.0,20.5729,20.629,20.5649,20.597,36721.0
2017-02-02 15:00:00,25.73,25.74,25.7,25.7,53229.0,20.597,20.605,20.5729,20.5729,53229.0
2017-02-02 15:30:00,25.7,25.75,25.69,25.71,177267.0,20.5729,20.613,20.5649,20.5809,177267.0
2017-02-03 09:30:00,25.92,26.16,25.92,26.05,123486.0,20.749,20.9412,20.749,20.8531,123486.0
2017-02-03 10:00:00,26.06,26.22,26.03,26.19,95945.0,20.8611,20.9892,20.8371,20.9652,95945.0
2017-02-03 10:30:00,26.18,26.21,26.06,26.08,35629.0,20.9572,20.9812,20.8611,20.8771,35629.0
2017-02-03 11:00:00,26.08,26.23,26.05,26.19,51811.0,20.8771,20.9972,20.8531,20.9652,51811.0
2017-02-03 11:30:00,26.19,26.27,26.15,26.25,47610.0,20.9652,21.0292,20.9332,21.0132,47610.0
2017-02-03 12:00:00,26.26,26.29,26.18,26.22,45131.0,21.0212,21.0452,20.9572,20.9892,45131.0
2017-02-03 12:30:00,26.22,26.24,26.15,26.17,28189.0,20.9892,21.0052,20.9332,20.9492,28189.0
2017-02-03 13:00:00,26.17,26.18,26.07,26.07,39071.0,20.9492,20.9572,20.8691,20.8691,39071.0
2017-02-03 13:30:00,26.07,26.08,26.04,26.06,38416.0,20.8691,20.8771,20.8451,20.8611,38416.0
2017-02-03 14:00:00,26.06,26.1,26.04,26.06,33205.0,20.8611,20.8931,20.8451,20.8611,33205.0
2017-02-03 14:30:00,26.06,26.1,26.02,26.1,44426.0,20.8611,20.8931,20.8291,20.8931,44426.0
2017-02-03 15:00:00,26.11,26.14,26.09,26.11,54711.0,20.9011,20.9252,20.8851,20.9011,54711.0
2017-02-03 15:30:00,26.11,26.24,26.1,26.23,319907.0,20.9011,21.0052,20.8931,20.9972,319907.0
2017-02-06 09:30:00,26.2,26.22,25.98,26.04,48826.0,20.9732,20.9892,20.7971,20.8451,48826.0
2017-02-06 10:00:00,26.04,26.22,26.03,26.21,76836.0,20.8451,20.9892,20.8371,20.9812,76836.0
2017-02-06 10:30:00,26.21,26.25,26.15,26.16,134336.0,20.9812,21.0132,20.9332,20.9412,134336.0
2017-02-06 11:00:00,26.17,26.18,26.04,26.05,37535.0,20.9492,20.9572,20.8451,20.8531,37535.0
2017-02-06 11:30:00,26.04,26.07,26.0,26.07,35293.0,20.8451,20.8691,20.8131,20.8691,35293.0
2017-02-06 12:00:00,26.07,26.08,26.01,26.03,25637.0,20.8691,20.8771,20.8211,20.8371,25637.0
2017-02-06 12:30:00,26.05,26.05,25.97,26.0,30036.0,20.8531,20.8531,20.7891,20.8131,30036.0
2017-02-06 13:00:00,26.0,26.05,25.99,26.03,25404.0,20.8131,20.8531,20.8051,20.8371,25404.0
2017-02-06 13:30:00,26.03,26.05,26.0,26.02,25338.0,20.8371,20.8531,20.8131,20.8291,25338.0
2017-02-06 14:00:00,26.02,26.02,25.94,25.95,20387.0,20.8291,20.8291,20.7651,20.7731,20387.0
2017-02-06 14:30:00,25.96,25.99,25.92,25.93,22067.0,20.7811,20.8051,20.749,20.7571,22067.0
2017-02-06 15:00:00,25.93,25.98,25.92,25.97,29953.0,20.7571,20.7971,20.749,20.7891,29953.0
2017-02-06 15:30:00,25.97,26.01,25.94,25.99,135364.0,20.7891,20.8211,20.7651,20.8051,135364.0
2017-02-07 09:30:00,26.05,26.19,25.93,26.19,98375.0,20.8531,20.9652,20.7571,20.9652,98375.0
2017-02-07 10:00:00,26.19,26.19,26.02,26.12,23200.0,20.9652,20.9652,20.8291,20.9091,23200.0
2017-02-07 10:30:00,26.13,26.15,26.09,26.1,19621.0,20.9172,20.9332,20.8851,20.8931,19621.0
2017-02-07 11:00:00,26.1,26.13,26.03,26.05,37266.0,20.8931,20.9172,20.8371,20.8531,37266.0
2017-02-07 11:30:00,26.05,26.08,26.04,26.07,37529.0,20.8531,20.8771,20.8451,20.8691,37529.0
2017-02-07 12:00:00,26.06,26.09,25.94,25.96,23482.0,20.8611,20.8851,20.7651,20.7811,23482.0
2017-02-07 12:30:00,25.96,25.98,25.93,25.95,16392.0,20.7811,20.7971,20.7571,20.7731,16392.0
2017-02-07 13:00:00,25.95,25.96,25.89,25.89,15129.0,20.7731,20.7811,20.725,20.725,15129.0
2017-02-07 13:30:00,25.89,25.89,25.82,25.82,11618.0,20.725,20.725,20.669,20.669,11618.0
2017-02-07 14:00:00,25.82,25.86,25.76,25.77,14990.0,20.669,20.701,20.621,20.629,14990.0
2017-02-07 14:30:00,25.76,25.79,25.73,25.78,14908.0,20.621,20.645,20.597,20.637,14908.0
2017-02-07 15:00:00,25.79,25.82,25.76,25.81,22333.0,20.645,20.669,20.621,20.661,22333.0
2017-02-07 15:30:00,25.8,25.8,25.72,25.78,92218.0,20.653,20.653,20.5889,20.637,92218.0
2017-02-08 09:30:00,25.86,25.94,25.71,25.88,23883.0,20.701,20.7651,20.5809,20.717,23883.0
2017-02-08 10:00:00,25.87,25.87,25.69,25.73,20678.0,20.709,20.709,20.5649,20.597,20678.0
2017-02-08 10:30:00,25.76,25.94,25.74,25.94,21348.0,20.621,20.7651,20.605,20.7651,21348.0
2017-02-08 11:00:00,25.95,25.97,25.91,25.92,20762.0,20.7731,20.7891,20.741,20.749,20762.0
2017-02-08 11:30:00,25.92,25.93,25.8,25.82,26856.0,20.749,20.7571,20.653,20.669,26856.0
2017-02-08 12:00:00,25.83,25.89,25.82,25.87,15151.0,20.677,20.725,20.669,20.709,15151.0
2017-02-08 12:30:00,25.86,25.89,25.82,25.89,16953.0,20.701,20.725,20.669,20.725,16953.0
2017-02-08 13:00:00,25.89,25.92,25.88,25.89,15962.0,20.725,20.749,20.717,20.725,15962.0
2017-02-08 13:30:00,25.89,25.98,25.89,25.96,27867.0,20.725,20.7971,20.725,20.7811,27867.0
2017-02-08 14:00:00,25.95,25.96,25.9,25.9,30638.0,20.7731,20.7811,20.733,20.733,30638.0
2017-02-08 14:30:00,25.91,25.99,25.9,25.98,27991.0,20.741,20.8051,20.733,20.7971,27991.0
2017-02-08 15:00:00,25.97,26.03,25.95,25.99,31613.0,20.7891,20.8371,20.7731,20.8051,31613.0
2017-02-08 15:30:00,25.99,26.01,25.89,25.95,96081.0,20.8051,20.8211,20.725,20.7731,96081.0
2017-02-09 09:30:00,25.99,26.11,25.86,26.11,17618.0,20.8051,20.9011,20.701,20.9011,17618.0
2017-02-09 10:00:00,26.14,26.21,26.09,26.15,26930.0,20.9252,20.9812,20.8851,20.9332,26930.0
2017-02-09 10:30:00,26.15,26.2,26.06,26.13,44346.0,20.9332,20.9732,20.8611,20.9172,44346.0
2017-02-09 11:00:00,26.14,26.15,26.09,26.15,23629.0,20.9252,20.9332,20.8851,20.9332,23629.0
2017-02-09 11:30:00,26.14,26.2,26.12,26.14,27408.0,20.9252,20.9732,20.9091,20.9252,27408.0
2017-02-09 12:00:00,26.14,26.16,26.11,26.11,11243.0,20.9252,20.9412,20.9011,20.9011,11243.0
2017-02-09 12:30:00,26.11,26.15,26.11,26.13,24180.0,20.9011,20.9332,20.9011,20.9172,24180.0
2017-02-09 13:00:00,26.12,26.16,26.11,26.15,15119.0,20.9091,20.9412,20.9011,20.9332,15119.0
2017-02-09 13:30:00,26.15,26.18,26.12,26.17,16155.0,20.9332,20.9572,20.9091,20.9492,16155.0
2017-02-09 14:00:00,26.18,26.18,26.09,26.1,23165.0,20.9572,20.9572,20.8851,20.8931,23165.0
2017-02-09 14:30:00,26.1,26.13,26.07,26.12,16790.0,20.8931,20.9172,20.8691,20.9091,16790.0
2017-02-09 15:00:00,26.12,26.13,26.09,26.1,26243.0,20.9091,20.9172,20.8851,20.8931,26243.0
2017-02-09 15:30:00,26.1,26.12,26.07,26.12,112664.0,20.8931,20.9091,20.8691,20.9091,112664.0
2017-02-10 09:30:00,26.13,26.28,25.99,26.23,9931.0,20.9172,21.0372,20.8051,20.9972,9931.0
2017-02-10 10:00:00,26.22,26.24,26.19,26.22,23068.0,20.9892,21.0052,20.9652,20.9892,23068.0
2017-02-10 10:30:00,26.21,26.26,26.2,26.25,18250.0,20.9812,21.0212,20.9732,21.0132,18250.0
2017-02-10 11:00:00,26.24,26.25,26.2,26.24,18507.0,21.0052,21.0132,20.9732,21.0052,18507.0
2017-02-10 11:30:00,26.25,26.29,26.24,26.28,11287.0,21.0132,21.0452,21.0052,21.0372,11287.0
2017-02-10 12:00:00,26.28,26.3,26.25,26.28,11057.0,21.0372,21.0532,21.0132,21.0372,11057.0
2017-02-10 12:30:00,26.28,26.32,26.27,26.3,16227.0,21.0372,21.0692,21.0292,21.0532,16227.0
2017-02-10 13:00:00,26.3,26.39,26.3,26.36,21839.0,21.0532,21.1253,21.0532,21.1013,21839.0
2017-02-10 13:30:00,26.36,26.39,26.34,26.34,20602.0,21.1013,21.1253,21.0853,21.0853,20602.0
2017-02-10 14:00:00,26.33,26.33,26.24,26.25,20898.0,21.0773,21.0773,21.0052,21.0132,20898.0
2017-02-10 14:30:00,26.24,26.26,26.22,26.22,16518.0,21.0052,21.0212,20.9892,20.9892,16518.0
2017-02-10 15:00:00,26.22,26.3,26.22,26.3,23986.0,20.9892,21.0532,20.9892,21.0532,23986.0
2017-02-10 15:30:00,26.3,26.39,26.29,26.38,103607.0,21.0532,21.1253,21.0452,21.1173,103607.0
2017-02-13 09:30:00,26.46,26.6,26.28,26.41,18225.0,21.1813,21.2934,21.0372,21.1413,18225.0
2017-02-13 10:00:00,26.4,26.43,26.27,26.32,15159.0,21.1333,21.1573,21.0292,21.0692,15159.0
2017-02-13 10:30:00,26.3,26.36,26.29,26.33,16311.0,21.0532,21.1013,21.0452,21.0773,16311.0
2017-02-13 11:00:00,26.34,26.41,26.32,26.4,12244.0,21.0853,21.1413,21.0692,21.1333,12244.0
2017-02-13 11:30:00,26.41,26.42,26.38,26.38,7721.0,21.1413,21.1493,21.1173,21.1173,7721.0
2017-02-13 12:00:00,26.38,26.41,26.36,26.36,6196.0,21.1173,21.1413,21.1013,21.1013,6196.0
2017-02-13 12:30:00,26.36,26.4,26.34,26.4,6882.0,21.1013,21.1333,21.0853,21.1333,6882.0
2017-02-13 13:00:00,26.39,26.47,26.39,26.46,7485.0,21.1253,21.1893,21.1253,21.1813,7485.0
2017-02-13 13:30:00,26.46,26.46,26.39,26.41,15290.0,21.1813,21.1813,21.1253,21.1413,15290.0
2017-02-13 14:00:00,26.41,26.42,26.37,26.38,11791.0,21.1413,21.1493,21.1093,21.1173,11791.0
2017-02-13 14:30:00,26.39,26.39,26.35,26.36,12360.0,21.1253,21.1253,21.0933,21.1013,12360.0
2017-02-13 15:00:00,26.36,26.38,26.32,26.34,15771.0,21.1013,21.1173,21.0692,21.0853,15771.0
2017-02-13 15:30:00,26.33,26.35,26.29,26.33,68555.0,21.0773,21.0933,21.0452,21.0773,68555.0
2017-02-14 09:30:00,26.15,26.31,26.06,26.13,28478.0,20.9332,21.0612,20.8611,20.9172,28478.0
2017-02-14 10:00:00,26.11,26.13,25.96,25.99,19453.0,20.9011,20.9172,20.7811,20.8051,19453.0
2017-02-14 10:30:00,26.03,26.11,26.03,26.1,14898.0,20.8371,20.9011,20.8371,20.8931,14898.0
2017-02-14 11:00:00,26.08,26.24,26.08,26.23,23659.0,20.8771,21.0052,20.8771,20.9972,23659.0
2017-02-14 11:30:00,26.23,26.26,26.16,26.2,9958.0,20.9972,21.0212,20.9412,20.9732,9958.0
2017-02-14 12:00:00,26.2,26.24,26.19,26.22,8282.0,20.9732,21.0052,20.9652,20.9892,8282.0
2017-02-14 12:30:00,26.23,26.28,26.19,26.26,14303.0,20.9972,21.0372,20.9652,21.0212,14303.0
2017-02-14 13:00:00,26.25,26.29,26.25,26.26,26579.0,21.0132,21.0452,21.0132,21.0212,26579.0
2017-02-14 13:30:00,26.26,26.27,26.2,26.25,9520.0,21.0212,21.0292,20.9732,21.0132,9520.0
2017-02-14 14:00:00,26.24,26.29,26.23,26.28,12049.0,21.0052,21.0452,20.9972,21.0372,12049.0
2017-02-14 14:30:00,26.27,26.28,26.21,26.21,9245.0,21.0292,21.0372,20.9812,20.9812,9245.0
2017-02-14 15:00:00,26.21,26.24,26.19,26.23,19434.0,20.9812,21.0052,20.9652,20.9972,19434.0
2017-02-14 15:30:00,26.23,26.33,26.22,26.28,96016.0,20.9972,21.0773,20.9892,21.0372,96016.0
2017-02-15 09:30:00,26.02,26.1,25.9,25.99,23246.0,20.8291,20.8931,20.733,20.8051,23246.0
2017-02-15 10:00:00,26.0,26.08,25.96,25.99,28712.0,20.8131,20.8771,20.7811,20.8051,28712.0
2017-02-15 10:30:00,25.98,26.02,25.92,25.94,29118.0,20.7971,20.8291,20.749,20.7651,29118.0
2017-02-15 11:00:00,25.94,25.96,25.9,25.9,15335.0,20.7651,20.7811,20.733,20.733,15335.0
2017-02-15 11:30:00,25.91,25.92,25.83,25.9,37273.0,20.741,20.749,20.677,20.733,37273.0
2017-02-15 12:00:00,25.89,25.94,25.87,25.93,19467.0,20.725,20.7651,20.709,20.7571,19467.0
2017-02-15 12:30:00,25.92,25.99,25.91,25.97,23166.0,20.749,20.8051,20.741,20.7891,23166.0
2017-02-15 13:00:00,25.97,26.01,25.97,25.99,6659.0,20.7891,20.8211,20.7891,20.8051,6659.0
2017-02-15 13:30:00,25.98,26.09,25.95,26.06,39943.0,20.7971,20.8851,20.7731,20.8611,39943.0
2017-02-15 14:00:00,26.08,26.17,26.06,26.16,20103.0,20.8771,20.9492,20.8611,20.9412,20103.0
2017-02-15 14:30:00,26.16,26.17,26.11,26.14,14507.0,20.9412,20.9492,20.9011,20.9252,14507.0
2017-02-15 15:00:00,26.15,26.16,26.1,26.15,39466.0,20.9332,20.9412,20.8931,20.9332,39466.0
2017-02-15 15:30:00,26.15,26.2,26.14,26.18,86374.0,20.9332,20.9732,20.9252,20.9572,86374.0
2017-02-16 09:30:00,26.13,26.51,26.13,26.5,120274.0,20.9172,21.2213,20.9172,21.2133,120274.0
2017-02-16 10:00:00,26.48,26.68,26.46,26.63,89185.0,21.1973,21.3574,21.1813,21.3174,89185.0
2017-02-16 10:30:00,26.62,26.66,26.51,26.52,67042.0,21.3094,21.3414,21.2213,21.2293,67042.0
2017-02-16 11:00:00,26.51,26.51,26.42,26.48,19462.0,21.2213,21.2213,21.1493,21.1973,19462.0
2017-02-16 11:30:00,26.47,26.57,26.46,26.56,19363.0,21.1893,21.2694,21.1813,21.2614,19363.0
2017-02-16 12:00:00,26.56,26.56,26.47,26.49,18738.0,21.2614,21.2614,21.1893,21.2053,18738.0
2017-02-16 12:30:00,26.5,26.56,26.48,26.54,20212.0,21.2133,21.2614,21.1973,21.2454,20212.0
2017-02-16 13:00:00,26.53,26.53,26.4,26.42,27910.0,21.2374,21.2374,21.1333,21.1493,27910.0
2017-02-16 13:30:00,26.42,26.46,26.38,26.4,69409.0,21.1493,21.1813,21.1173,21.1333,69409.0
2017-02-16 14:00:00,26.41,26.44,26.37,26.4,45009.0,21.1413,21.1653,21.1093,21.1333,45009.0
2017-02-16 14:30:00,26.41,26.42,26.37,26.4,45951.0,21.1413,21.1493,21.1093,21.1333,45951.0
2017-02-16 15:00:00,26.4,26.43,26.38,26.41,130290.0,21.1333,21.1573,21.1173,21.1413,130290.0
2017-02-16 15:30:00,26.41,26.44,26.37,26.4,263873.0,21.1413,21.1653,21.1093,21.1333,263873.0
2017-02-17 09:30:00,26.52,26.53,26.39,26.46,40295.0,21.2293,21.2374,21.1253,21.1813,40295.0
2017-02-17 10:00:00,26.44,26.45,26.31,26.33,25502.0,21.1653,21.1733,21.0612,21.0773,25502.0
2017-02-17 10:30:00,26.33,26.37,26.26,26.27,19189.0,21.0773,21.1093,21.0212,21.0292,19189.0
2017-02-17 11:00:00,26.26,26.28,26.2,26.22,17482.0,21.0212,21.0372,20.9732,20.9892,17482.0
2017-02-17 11:30:00,26.23,26.27,26.21,26.25,12203.0,20.9972,21.0292,20.9812,21.0132,12203.0
2017-02-17 12:00:00,26.24,26.29,26.23,26.27,10343.0,21.0052,21.0452,20.9972,21.0292,10343.0
2017-02-17 12:30:00,26.26,26.29,26.21,26.29,11521.0,21.0212,21.0452,20.9812,21.0452,11521.0
2017-02-17 13:00:00,26.28,26.29,26.26,26.28,6543.0,21.0372,21.0452,21.0212,21.0372,6543.0
2017-02-17 13:30:00,26.29,26.31,26.22,26.28,34427.0,21.0452,21.0612,20.9892,21.0372,34427.0
2017-02-17 14:00:00,26.29,26.41,26.29,26.39,21967.0,21.0452,21.1413,21.0452,21.1253,21967.0
2017-02-17 14:30:00,26.39,26.42,26.34,26.38,79169.0,21.1253,21.1493,21.0853,21.1173,79169.0
2017-02-17 15:00:00,26.38,26.45,26.36,26.44,142695.0,21.1173,21.1733,21.1013,21.1653,142695.0
2017-02-17 15:30:00,26.44,26.5,26.4,26.45,293969.0,21.1653,21.2133,21.1333,21.1733,293969.0
2017-02-21 09:30:00,26.47,26.47,26.36,26.41,58239.0,21.1893,21.1893,21.1013,21.1413,58239.0
2017-02-21 10:00:00,26.42,26.59,26.41,26.58,54660.0,21.1493,21.2854,21.1413,21.2774,54660.0
2017-02-21 10:30:00,26.57,26.6,26.49,26.53,74858.0,21.2694,21.2934,21.2053,21.2374,74858.0
2017-02-21 11:00:00,26.52,26.52,26.45,26.48,152660.0,21.2293,21.2293,21.1733,21.1973,152660.0
2017-02-21 11:30:00,26.49,26.64,26.45,26.59,34752.0,21.2053,21.3254,21.1733,21.2854,34752.0
2017-02-21 12:00:00,26.6,26.6,26.51,26.51,58217.0,21.2934,21.2934,21.2213,21.2213,58217.0
2017-02-21 12:30:00,26.51,26.54,26.5,26.53,35506.0,21.2213,21.2454,21.2133,21.2374,35506.0
2017-02-21 13:00:00,26.53,26.68,26.52,26.66,55777.0,21.2374,21.3574,21.2293,21.3414,55777.0
2017-02-21 13:30:00,26.66,26.66,26.55,26.55,40464.0,21.3414,21.3414,21.2534,21.2534,40464.0
2017-02-21 14:00:00,26.55,26.58,26.54,26.55,70036.0,21.2534,21.2774,21.2454,21.2534,70036.0
2017-02-21 14:30:00,26.55,26.6,26.54,26.56,37748.0,21.2534,21.2934,21.2454,21.2614,37748.0
2017-02-21 15:00:00,26.56,26.65,26.56,26.6,51267.0,21.2614,21.3334,21.2614,21.2934,51267.0
2017-02-21 15:30:00,26.6,26.71,26.57,26.69,106350.0,21.2934,21.3814,21.2694,21.3654,106350.0
2017-02-22 09:30:00,26.66,26.76,26.6,26.65,15823.0,21.3414,21.4215,21.2934,21.3334,15823.0
2017-02-22 10:00:00,26.66,26.69,26.55,26.55,15621.0,21.3414,21.3654,21.2534,21.2534,15621.0
2017-02-22 10:30:00,26.58,26.58,26.45,26.49,31658.0,21.2774,21.2774,21.1733,21.2053,31658.0
2017-02-22 11:00:00,26.49,26.5,26.46,26.49,18651.0,21.2053,21.2133,21.1813,21.2053,18651.0
2017-02-22 11:30:00,26.49,26.49,26.42,26.45,16080.0,21.2053,21.2053,21.1493,21.1733,16080.0
2017-02-22 12:00:00,26.44,26.45,26.39,26.4,19627.0,21.1653,21.1733,21.1253,21.1333,19627.0
2017-02-22 12:30:00,26.4,26.47,26.38,26.46,42652.0,21.1333,21.1893,21.1173,21.1813,42652.0
2017-02-22 13:00:00,26.47,26.5,26.43,26.44,45733.0,21.1893,21.2133,21.1573,21.1653,45733.0
2017-02-22 13:30:00,26.44,26.44,26.39,26.42,43601.0,21.1653,21.1653,21.1253,21.1493,43601.0
2017-02-22 14:00:00,26.41,26.47,26.4,26.42,54620.0,21.1413,21.1893,21.1333,21.1493,54620.0
2017-02-22 14:30:00,26.42,26.42,26.37,26.38,29358.0,21.1493,21.1493,21.1093,21.1173,29358.0
2017-02-22 15:00:00,26.38,26.42,26.38,26.4,40391.0,21.1173,21.1493,21.1173,21.1333,40391.0
2017-02-22 15:30:00,26.4,26.51,26.4,26.48,125377.0,21.1333,21.2213,21.1333,21.1973,125377.0
2017-02-23 09:30:00,27.2,27.58,26.35,26.4,238733.0,21.7737,22.0779,21.0933,21.1333,238733.0
2017-02-23 10:00:00,26.4,26.47,26.34,26.36,79565.0,21.1333,21.1893,21.0853,21.1013,79565.0
2017-02-23 10:30:00,26.34,26.42,26.31,26.38,119200.0,21.0853,21.1493,21.0612,21.1173,119200.0
2017-02-23 11:00:00,26.37,26.42,26.29,26.29,48844.0,21.1093,21.1493,21.0452,21.0452,48844.0
2017-02-23 11:30:00,26.29,26.34,26.26,26.3,78321.0,21.0452,21.0853,21.0212,21.0532,78321.0
2017-02-23 12:00:00,26.3,26.35,26.27,26.3,59981.0,21.0532,21.0933,21.0292,21.0532,59981.0
2017-02-23 12:30:00,26.3,26.35,26.3,26.33,88792.0,21.0532,21.0933,21.0532,21.0773,88792.0
2017-02-23 13:00:00,26.34,26.41,26.32,26.35,75301.0,21.0853,21.1413,21.0692,21.0933,75301.0
2017-02-23 13:30:00,26.35,26.37,26.27,26.3,101540.0,21.0933,21.1093,21.0292,21.0532,101540.0
2017-02-23 14:00:00,26.3,26.37,26.3,26.36,51535.0,21.0532,21.1093,21.0532,21.1013,51535.0
2017-02-23 14:30:00,26.36,26.42,26.33,26.41,88610.0,21.1013,21.1493,21.0773,21.1413,88610.0
2017-02-23 15:00:00,26.41,26.53,26.41,26.44,37872.0,21.1413,21.2374,21.1413,21.1653,37872.0
2017-02-23 15:30:00,26.44,26.64,26.43,26.63,246526.0,21.1653,21.3254,21.1573,21.3174,246526.0
2017-02-24 09:30:00,26.58,26.58,26.41,26.5,43739.0,21.2774,21.2774,21.1413,21.2133,43739.0
2017-02-24 10:00:00,26.49,26.67,26.46,26.66,121323.0,21.2053,21.3494,21.1813,21.3414,121323.0
2017-02-24 10:30:00,26.66,26.75,26.64,26.7,86630.0,21.3414,21.4135,21.3254,21.3734,86630.0
2017-02-24 11:00:00,26.69,26.73,26.66,26.7,69219.0,21.3654,21.3975,21.3414,21.3734,69219.0
2017-02-24 11:30:00,26.7,26.74,26.67,26.73,34017.0,21.3734,21.4055,21.3494,21.3975,34017.0
2017-02-24 12:00:00,26.73,26.77,26.7,26.71,24262.0,21.3975,21.4295,21.3734,21.3814,24262.0
2017-02-24 12:30:00,26.71,26.72,26.62,26.64,36612.0,21.3814,21.3894,21.3094,21.3254,36612.0
2017-02-24 13:00:00,26.64,26.69,26.64,26.68,39468.0,21.3254,21.3654,21.3254,21.3574,39468.0
2017-02-24 13:30:00,26.68,26.69,26.64,26.69,65451.0,21.3574,21.3654,21.3254,21.3654,65451.0
2017-02-24 14:00:00,26.69,26.7,26.67,26.68,56386.0,21.3654,21.3734,21.3494,21.3574,56386.0
2017-02-24 14:30:00,26.68,26.72,26.68,26.69,91441.0,21.3574,21.3894,21.3574,21.3654,91441.0
2017-02-24 15:00:00,26.69,26.8,26.69,26.8,50218.0,21.3654,21.4535,21.3654,21.4535,50218.0
2017-02-24 15:30:00,26.79,26.84,26.77,26.81,194404.0,21.4455,21.4855,21.4295,21.4615,194404.0
2017-02-27 09:30:00,26.84,26.9,26.76,26.85,88309.0,21.4855,21.5335,21.4215,21.4935,88309.0
2017-02-27 10:00:00,26.86,27.04,26.76,26.99,228124.0,21.5015,21.6456,21.4215,21.6056,228124.0
2017-02-27 10:30:00,27.0,27.1,26.95,27.05,187634.0,21.6136,21.6936,21.5736,21.6536,187634.0
2017-02-27 11:00:00,27.06,27.06,26.97,27.0,56912.0,21.6616,21.6616,21.5896,21.6136,56912.0
2017-02-27 11:30:00,27.0,27.01,26.95,26.98,153347.0,21.6136,21.6216,21.5736,21.5976,153347.0
2017-02-27 12:00:00,26.97,26.97,26.9,26.95,285901.0,21.5896,21.5896,21.5335,21.5736,285901.0
2017-02-27 12:30:00,26.94,26.98,26.92,26.94,52908.0,21.5656,21.5976,21.5496,21.5656,52908.0
2017-02-27 13:00:00,26.94,27.0,26.93,26.97,50337.0,21.5656,21.6136,21.5576,21.5896,50337.0
2017-02-27 13:30:00,26.98,27.03,26.97,27.02,45240.0,21.5976,21.6376,21.5896,21.6296,45240.0
2017-02-27 14:00:00,27.02,27.02,26.95,26.95,45600.0,21.6296,21.6296,21.5736,21.5736,45600.0
2017-02-27 14:30:00,26.95,27.07,26.95,27.03,73859.0,21.5736,21.6696,21.5736,21.6376,73859.0
2017-02-27 15:00:00,27.03,27.05,26.96,26.99,111290.0,21.6376,21.6536,21.5816,21.6056,111290.0
2017-02-27 15:30:00,26.99,27.01,26.91,27.0,273275.0,21.6056,21.6216,21.5415,21.6136,273275.0
2017-02-28 09:30:00,26.9,26.98,26.87,26.98,59539.0,21.5335,21.5976,21.5095,21.5976,59539.0
2017-02-28 10:00:00,26.97,27.04,26.89,26.94,57732.0,21.5896,21.6456,21.5255,21.5656,57732.0
2017-02-28 10:30:00,26.94,26.97,26.89,26.94,27833.0,21.5656,21.5896,21.5255,21.5656,27833.0
2017-02-28 11:00:00,26.95,26.99,26.92,26.97,74746.0,21.5736,21.6056,21.5496,21.5896,74746.0
2017-02-28 11:30:00,26.96,27.0,26.94,26.97,26008.0,21.5816,21.6136,21.5656,21.5896,26008.0
2017-02-28 12:00:00,26.97,26.98,26.92,26.95,36061.0,21.5896,21.5976,21.5496,21.5736,36061.0
2017-02-28 12:30:00,26.95,26.97,26.89,26.89,26935.0,21.5736,21.5896,21.5255,21.5255,26935.0
2017-02-28 13:00:00,26.89,26.91,26.85,26.85,40639.0,21.5255,21.5415,21.4935,21.4935,40639.0
2017-02-28 13:30:00,26.86,26.87,26.78,26.8,29155.0,21.5015,21.5095,21.4375,21.4535,29155.0
2017-02-28 14:00:00,26.79,26.89,26.76,26.88,62211.0,21.4455,21.5255,21.4215,21.5175,62211.0
2017-02-28 14:30:00,26.87,26.93,26.86,26.9,58273.0,21.5095,21.5576,21.5015,21.5335,58273.0
2017-02-28 15:00:00,26.89,26.95,26.86,26.87,66038.0,21.5255,21.5736,21.5015,21.5095,66038.0
2017-02-28 15:30:00,26.87,26.94,26.84,26.9,240239.0,21.5095,21.5656,21.4855,21.5335,240239.0
2017-03-01 09:30:00,26.88,26.93,26.37,26.72,75010.0,21.5175,21.5576,21.1093,21.3894,75010.0
2017-03-01 10:00:00,26.72,26.98,26.69,26.93,472748.0,21.3894,21.5976,21.3654,21.5576,472748.0
2017-03-01 10:30:00,26.93,26.97,26.8,26.84,203669.0,21.5576,21.5896,21.4535,21.4855,203669.0
2017-03-01 11:00:00,26.84,26.95,26.82,26.91,59412.0,21.4855,21.5736,21.4695,21.5415,59412.0
2017-03-01 11:30:00,26.9,26.94,26.87,26.89,106330.0,21.5335,21.5656,21.5095,21.5255,106330.0
2017-03-01 12:00:00,26.9,27.01,26.89,26.95,88768.0,21.5335,21.6216,21.5255,21.5736,88768.0
2017-03-01 12:30:00,26.94,26.96,26.82,26.86,132033.0,21.5656,21.5816,21.4695,21.5015,132033.0
2017-03-01 13:00:00,26.85,26.91,26.78,26.91,40711.0,21.4935,21.5415,21.4375,21.5415,40711.0
2017-03-01 13:30:00,26.91,26.94,26.88,26.89,45316.0,21.5415,21.5656,21.5175,21.5255,45316.0
2017-03-01 14:00:00,26.9,26.93,26.89,26.92,57279.0,21.5335,21.5576,21.5255,21.5496,57279.0
2017-03-01 14:30:00,26.91,26.99,26.88,26.98,126232.0,21.5415,21.6056,21.5175,21.5976,126232.0
2017-03-01 15:00:00,26.98,26.99,26.83,26.92,90041.0,21.5976,21.6056,21.4775,21.5496,90041.0
2017-03-01 15:30:00,26.92,27.01,26.91,27.0,332240.0,21.5496,21.6216,21.5415,21.6136,332240.0
2017-03-02 09:30:00,27.0,27.03,26.81,26.97,42225.0,21.6136,21.6376,21.4615,21.5896,42225.0
2017-03-02 10:00:00,26.97,27.15,26.96,27.11,69009.0,21.5896,21.7337,21.5816,21.7016,69009.0
2017-03-02 10:30:00,27.11,27.12,26.97,27.04,177366.0,21.7016,21.7097,21.5896,21.6456,177366.0
2017-03-02 11:00:00,27.03,27.08,26.94,26.94,43620.0,21.6376,21.6776,21.5656,21.5656,43620.0
2017-03-02 11:30:00,26.95,27.0,26.91,27.0,38330.0,21.5736,21.6136,21.5415,21.6136,38330.0
2017-03-02 12:00:00,26.99,27.05,26.98,27.04,37845.0,21.6056,21.6536,21.5976,21.6456,37845.0
2017-03-02 12:30:00,27.03,27.16,27.03,27.15,66735.0,21.6376,21.7417,21.6376,21.7337,66735.0
2017-03-02 13:00:00,27.14,27.18,27.13,27.14,44200.0,21.7257,21.7577,21.7177,21.7257,44200.0
2017-03-02 13:30:00,27.14,27.17,27.12,27.17,26553.0,21.7257,21.7497,21.7097,21.7497,26553.0
2017-03-02 14:00:00,27.16,27.24,27.16,27.24,42520.0,21.7417,21.8057,21.7417,21.8057,42520.0
2017-03-02 14:30:00,27.23,27.32,27.22,27.29,48620.0,21.7977,21.8698,21.7897,21.8457,48620.0
2017-03-02 15:00:00,27.3,27.36,27.25,27.25,63607.0,21.8537,21.9018,21.8137,21.8137,63607.0
2017-03-02 15:30:00,27.25,27.31,27.23,27.25,243467.0,21.8137,21.8617,21.7977,21.8137,243467.0
2017-03-03 09:30:00,27.31,27.31,26.86,26.92,44959.0,21.8617,21.8617,21.5015,21.5496,44959.0
2017-03-03 10:00:00,26.93,27.0,26.91,26.92,85084.0,21.5576,21.6136,21.5415,21.5496,85084.0
2017-03-03 10:30:00,26.92,26.94,26.88,26.92,72535.0,21.5496,21.5656,21.5175,21.5496,72535.0
2017-03-03 11:00:00,26.92,26.92,26.78,26.78,36519.0,21.5496,21.5496,21.4375,21.4375,36519.0
2017-03-03 11:30:00,26.78,26.78,26.68,26.74,39381.0,21.4375,21.4375,21.3574,21.4055,39381.0
2017-03-03 12:00:00,26.75,26.8,26.74,26.77,41180.0,21.4135,21.4535,21.4055,21.4295,41180.0
2017-03-03 12:30:00,26.77,26.91,26.77,26.89,98544.0,21.4295,21.5415,21.4295,21.5255,98544.0
2017-03-03 13:00:00,26.89,26.9,26.8,26.83,110286.0,21.5255,21.5335,21.4535,21.4775,110286.0
2017-03-03 13:30:00,26.83,26.94,26.83,26.91,74673.0,21.4775,21.5656,21.4775,21.5415,74673.0
2017-03-03 14:00:00,26.91,27.01,26.91,27.0,62785.0,21.5415,21.6216,21.5415,21.6136,62785.0
2017-03-03 14:30:00,27.0,27.1,27.0,27.03,42252.0,21.6136,21.6936,21.6136,21.6376,42252.0
2017-03-03 15:00:00,27.02,27.21,27.0,27.21,45471.0,21.6296,21.7817,21.6136,21.7817,45471.0
2017-03-03 15:30:00,27.21,27.21,27.14,27.17,145868.0,21.7817,21.7817,21.7257,21.7497,145868.0
2017-03-06 09:30:00,27.01,27.05,26.78,26.95,25958.0,21.6216,21.6536,21.4375,21.5736,25958.0
2017-03-06 10:00:00,26.96,27.02,26.9,27.0,32829.0,21.5816,21.6296,21.5335,21.6136,32829.0
2017-03-06 10:30:00,26.99,27.01,26.79,26.79,53422.0,21.6056,21.6216,21.4455,21.4455,53422.0
2017-03-06 11:00:00,26.8,26.8,26.74,26.75,21315.0,21.4535,21.4535,21.4055,21.4135,21315.0
2017-03-06 11:30:00,26.74,26.77,26.71,26.77,24869.0,21.4055,21.4295,21.3814,21.4295,24869.0
2017-03-06 12:00:00,26.78,26.82,26.77,26.77,20415.0,21.4375,21.4695,21.4295,21.4295,20415.0
2017-03-06 12:30:00,26.77,26.86,26.77,26.84,20369.0,21.4295,21.5015,21.4295,21.4855,20369.0
2017-03-06 13:00:00,26.85,26.93,26.85,26.92,18273.0,21.4935,21.5576,21.4935,21.5496,18273.0
2017-03-06 13:30:00,26.92,26.93,26.87,26.9,18673.0,21.5496,21.5576,21.5095,21.5335,18673.0
2017-03-06 14:00:00,26.9,26.9,26.84,26.85,20433.0,21.5335,21.5335,21.4855,21.4935,20433.0
2017-03-06 14:30:00,26.85,26.85,26.8,26.81,19032.0,21.4935,21.4935,21.4535,21.4615,19032.0
2017-03-06 15:00:00,26.82,26.91,26.8,26.89,24565.0,21.4695,21.5415,21.4535,21.5255,24565.0
2017-03-06 15:30:00,26.89,26.98,26.86,26.92,90604.0,21.5255,21.5976,21.5015,21.5496,90604.0
2017-03-07 09:30:00,26.87,26.97,26.74,26.8,16995.0,21.5095,21.5896,21.4055,21.4535,16995.0
2017-03-07 10:00:00,26.76,26.86,26.75,26.86,15072.0,21.4215,21.5015,21.4135,21.5015,15072.0
2017-03-07 10:30:00,26.86,26.86,26.77,26.83,10722.0,21.5015,21.5015,21.4295,21.4775,10722.0
2017-03-07 11:00:00,26.83,26.83,26.74,26.74,13205.0,21.4775,21.4775,21.4055,21.4055,13205.0
2017-03-07 11:30:00,26.74,26.77,26.69,26.77,12111.0,21.4055,21.4295,21.3654,21.4295,12111.0
2017-03-07 12:00:00,26.76,26.8,26.75,26.79,6415.0,21.4215,21.4535,21.4135,21.4455,6415.0
2017-03-07 12:30:00,26.79,26.85,26.78,26.82,6722.0,21.4455,21.4935,21.4375,21.4695,6722.0
2017-03-07 13:00:00,26.82,26.85,26.81,26.84,10322.0,21.4695,21.4935,21.4615,21.4855,10322.0
2017-03-07 13:30:00,26.83,26.84,26.77,26.78,6115.0,21.4775,21.4855,21.4295,21.4375,6115.0
2017-03-07 14:00:00,26.78,26.8,26.76,26.76,9921.0,21.4375,21.4535,21.4215,21.4215,9921.0
2017-03-07 14:30:00,26.76,26.85,26.74,26.85,24856.0,21.4215,21.4935,21.4055,21.4935,24856.0
2017-03-07 15:00:00,26.85,26.89,26.82,26.87,18582.0,21.4935,21.5255,21.4695,21.5095,18582.0
2017-03-07 15:30:00,26.87,26.87,26.78,26.79,65940.0,21.5095,21.5095,21.4375,21.4455,65940.0
2017-03-08 09:30:00,26.63,26.7,26.54,26.6,15686.0,21.3174,21.3734,21.2454,21.2934,15686.0
2017-03-08 10:00:00,26.62,26.67,26.53,26.58,16519.0,21.3094,21.3494,21.2374,21.2774,16519.0
2017-03-08 10:30:00,26.59,26.6,26.52,26.59,14186.0,21.2854,21.2934,21.2293,21.2854,14186.0
2017-03-08 11:00:00,26.59,26.6,26.49,26.49,12379.0,21.2854,21.2934,21.2053,21.2053,12379.0
2017-03-08 11:30:00,26.48,26.48,26.41,26.44,16372.0,21.1973,21.1973,21.1413,21.1653,16372.0
2017-03-08 12:00:00,26.44,26.56,26.44,26.56,21506.0,21.1653,21.2614,21.1653,21.2614,21506.0
2017-03-08 12:30:00,26.55,26.57,26.54,26.55,55615.0,21.2534,21.2694,21.2454,21.2534,55615.0
2017-03-08 13:00:00,26.55,26.61,26.54,26.57,19651.0,21.2534,21.3014,21.2454,21.2694,19651.0
2017-03-08 13:30:00,26.58,26.59,26.55,26.57,16021.0,21.2774,21.2854,21.2534,21.2694,16021.0
2017-03-08 14:00:00,26.57,26.58,26.54,26.55,33642.0,21.2694,21.2774,21.2454,21.2534,33642.0
2017-03-08 14:30:00,26.56,26.64,26.56,26.61,15512.0,21.2614,21.3254,21.2614,21.3014,15512.0
2017-03-08 15:00:00,26.61,26.64,26.51,26.51,84677.0,21.3014,21.3254,21.2213,21.2213,84677.0
2017-03-08 15:30:00,26.52,26.52,26.27,26.3,290225.0,21.2293,21.2293,21.0292,21.0532,290225.0
2017-03-09 09:30:00,26.3,26.5,26.2,26.41,29206.0,21.0532,21.2133,20.9732,21.1413,29206.0
2017-03-09 10:00:00,26.4,26.51,26.4,26.41,16454.0,21.1333,21.2213,21.1333,21.1413,16454.0
2017-03-09 10:30:00,26.4,26.44,26.33,26.33,18263.0,21.1333,21.1653,21.0773,21.0773,18263.0
2017-03-09 11:00:00,26.33,26.38,26.31,26.38,42910.0,21.0773,21.1173,21.0612,21.1173,42910.0
2017-03-09 11:30:00,26.38,26.4,26.35,26.37,17015.0,21.1173,21.1333,21.0933,21.1093,17015.0
2017-03-09 12:00:00,26.37,26.4,26.26,26.27,16279.0,21.1093,21.1333,21.0212,21.0292,16279.0
2017-03-09 12:30:00,26.27,26.31,26.26,26.28,10167.0,21.0292,21.0612,21.0212,21.0372,10167.0
2017-03-09 13:00:00,26.28,26.28,26.19,26.19,15328.0,21.0372,21.0372,20.9652,20.9652,15328.0
2017-03-09 13:30:00,26.19,26.2,26.04,26.04,23125.0,20.9652,20.9732,20.8451,20.8451,23125.0
2017-03-09 14:00:00,26.05,26.05,25.91,25.95,25732.0,20.8531,20.8531,20.741,20.7731,25732.0
2017-03-09 14:30:00,25.95,25.98,25.92,25.96,20834.0,20.7731,20.7971,20.749,20.7811,20834.0
2017-03-09 15:00:00,25.96,26.0,25.89,25.95,36034.0,20.7811,20.8131,20.725,20.7731,36034.0
2017-03-09 15:30:00,25.96,25.97,25.86,25.86,126917.0,20.7811,20.7891,20.701,20.701,126917.0
2017-03-10 09:30:00,26.03,26.19,25.95,26.07,17080.0,20.8371,20.9652,20.7731,20.8691,17080.0
2017-03-10 10:00:00,26.07,26.07,25.92,25.93,9467.0,20.8691,20.8691,20.749,20.7571,9467.0
2017-03-10 10:30:00,25.92,25.94,25.79,25.82,38440.0,20.749,20.7651,20.645,20.669,38440.0
2017-03-10 11:00:00,25.82,25.84,25.72,25.82,27477.0,20.669,20.685,20.5889,20.669,27477.0
2017-03-10 11:30:00,25.81,25.95,25.8,25.94,12043.0,20.661,20.7731,20.653,20.7651,12043.0
2017-03-10 12:00:00,25.94,25.97,25.9,25.9,11674.0,20.7651,20.7891,20.733,20.733,11674.0
2017-03-10 12:30:00,25.9,25.92,25.89,25.9,12752.0,20.733,20.749,20.725,20.733,12752.0
2017-03-10 13:00:00,25.9,25.92,25.84,25.86,40070.0,20.733,20.749,20.685,20.701,40070.0
2017-03-10 13:30:00,25.85,25.86,25.73,25.76,24442.0,20.693,20.701,20.597,20.621,24442.0
2017-03-10 14:00:00,25.76,25.84,25.76,25.83,10496.0,20.621,20.685,20.621,20.677,10496.0
2017-03-10 14:30:00,25.82,25.87,25.82,25.85,44363.0,20.669,20.709,20.669,20.693,44363.0
2017-03-10 15:00:00,25.85,25.9,25.84,25.9,18443.0,20.693,20.733,20.685,20.733,18443.0
2017-03-10 15:30:00,25.9,25.91,25.82,25.87,101075.0,20.733,20.741,20.669,20.709,101075.0
2017-03-13 09:30:00,25.95,26.04,25.83,25.85,11999.0,20.7731,20.8451,20.677,20.693,11999.0
2017-03-13 10:00:00,25.86,26.1,25.82,26.08,13877.0,20.701,20.8931,20.669,20.8771,13877.0
2017-03-13 10:30:00,26.07,26.09,25.98,26.0,32043.0,20.8691,20.8851,20.7971,20.8131,32043.0
2017-03-13 11:00:00,26.01,26.03,25.97,26.0,49690.0,20.8211,20.8371,20.7891,20.8131,49690.0
2017-03-13 11:30:00,26.0,26.03,25.97,26.02,32573.0,20.8131,20.8371,20.7891,20.8291,32573.0
2017-03-13 12:00:00,26.02,26.02,25.83,25.83,62735.0,20.8291,20.8291,20.677,20.677,62735.0
2017-03-13 12:30:00,25.83,25.89,25.83,25.87,14316.0,20.677,20.725,20.677,20.709,14316.0
2017-03-13 13:00:00,25.88,25.88,25.79,25.84,17072.0,20.717,20.717,20.645,20.685,17072.0
2017-03-13 13:30:00,25.83,25.85,25.77,25.83,14356.0,20.677,20.693,20.629,20.677,14356.0
2017-03-13 14:00:00,25.83,25.85,25.8,25.83,14497.0,20.677,20.693,20.653,20.677,14497.0
2017-03-13 14:30:00,25.83,25.88,25.83,25.88,11577.0,20.677,20.717,20.677,20.717,11577.0
2017-03-13 15:00:00,25.88,25.91,25.87,25.88,30925.0,20.717,20.741,20.709,20.717,30925.0
2017-03-13 15:30:00,25.88,25.93,25.87,25.93,83522.0,20.717,20.7571,20.709,20.7571,83522.0
2017-03-14 09:30:00,25.79,25.79,25.56,25.68,47531.0,20.645,20.645,20.4609,20.5569,47531.0
2017-03-14 10:00:00,25.68,25.75,25.64,25.67,22530.0,20.5569,20.613,20.5249,20.5489,22530.0
2017-03-14 10:30:00,25.67,25.81,25.67,25.81,39778.0,20.5489,20.661,20.5489,20.661,39778.0
2017-03-14 11:00:00,25.81,25.88,25.73,25.86,33300.0,20.661,20.717,20.597,20.701,33300.0
2017-03-14 11:30:00,25.87,25.87,25.78,25.81,48115.0,20.709,20.709,20.637,20.661,48115.0
2017-03-14 12:00:00,25.82,25.82,25.68,25.71,15550.0,20.669,20.669,20.5569,20.5809,15550.0
2017-03-14 12:30:00,25.72,25.79,25.71,25.79,13854.0,20.5889,20.645,20.5809,20.645,13854.0
2017-03-14 13:00:00,25.79,25.81,25.76,25.81,17062.0,20.645,20.661,20.621,20.661,17062.0
2017-03-14 13:30:00,25.8,25.82,25.79,25.8,24706.0,20.653,20.669,20.645,20.653,24706.0
2017-03-14 14:00:00,25.8,25.8,25.75,25.77,17197.0,20.653,20.653,20.613,20.629,17197.0
2017-03-14 14:30:00,25.76,25.79,25.73,25.75,20269.0,20.621,20.645,20.597,20.613,20269.0
2017-03-14 15:00:00,25.75,25.82,25.75,25.81,24159.0,20.613,20.669,20.613,20.661,24159.0
2017-03-14 15:30:00,25.82,25.84,25.78,25.78,103568.0,20.669,20.685,20.637,20.637,103568.0
2017-03-15 09:30:00,25.83,25.98,25.83,25.96,36390.0,20.677,20.7971,20.677,20.7811,36390.0
2017-03-15 10:00:00,25.98,26.02,25.96,26.02,24094.0,20.7971,20.8291,20.7811,20.8291,24094.0
2017-03-15 10:30:00,26.02,26.05,25.94,26.03,40498.0,20.8291,20.8531,20.7651,20.8371,40498.0
2017-03-15 11:00:00,26.04,26.08,25.99,26.04,40641.0,20.8451,20.8771,20.8051,20.8451,40641.0
2017-03-15 11:30:00,26.03,26.07,25.99,26.06,12428.0,20.8371,20.8691,20.8051,20.8611,12428.0
2017-03-15 12:00:00,26.06,26.07,26.01,26.03,10920.0,20.8611,20.8691,20.8211,20.8371,10920.0
2017-03-15 12:30:00,26.02,26.1,26.02,26.09,10101.0,20.8291,20.8931,20.8291,20.8851,10101.0
2017-03-15 13:00:00,26.09,26.12,26.03,26.05,10439.0,20.8851,20.9091,20.8371,20.8531,10439.0
2017-03-15 13:30:00,26.04,26.09,26.02,26.05,11587.0,20.8451,20.8851,20.8291,20.8531,11587.0
2017-03-15 14:00:00,26.06,26.49,26.06,26.31,48453.0,20.8611,21.2053,20.8611,21.0612,48453.0
2017-03-15 14:30:00,26.31,26.5,26.27,26.45,96173.0,21.0612,21.2133,21.0292,21.1733,96173.0
2017-03-15 15:00:00,26.45,26.54,26.44,26.52,60987.0,21.1733,21.2454,21.1653,21.2293,60987.0
2017-03-15 15:30:00,26.53,26.54,26.38,26.43,147176.0,21.2374,21.2454,21.1173,21.1573,147176.0
2017-03-16 09:30:00,26.34,26.49,26.32,26.49,15098.0,21.0853,21.2053,21.0692,21.2053,15098.0
2017-03-16 10:00:00,26.49,26.49,26.32,26.34,11018.0,21.2053,21.2053,21.0692,21.0853,11018.0
2017-03-16 10:30:00,26.34,26.42,26.3,26.42,16372.0,21.0853,21.1493,21.0532,21.1493,16372.0
2017-03-16 11:00:00,26.41,26.45,26.35,26.42,69060.0,21.1413,21.1733,21.0933,21.1493,69060.0
2017-03-16 11:30:00,26.42,26.49,26.42,26.46,58939.0,21.1493,21.2053,21.1493,21.1813,58939.0
2017-03-16 12:00:00,26.46,26.53,26.46,26.51,30485.0,21.1813,21.2374,21.1813,21.2213,30485.0
2017-03-16 12:30:00,26.51,26.56,26.5,26.52,16249.0,21.2213,21.2614,21.2133,21.2293,16249.0
2017-03-16 13:00:00,26.51,26.52,26.49,26.51,22805.0,21.2213,21.2293,21.2053,21.2213,22805.0
2017-03-16 13:30:00,26.5,26.55,26.49,26.54,23242.0,21.2133,21.2534,21.2053,21.2454,23242.0
2017-03-16 14:00:00,26.55,26.56,26.51,26.52,15286.0,21.2534,21.2614,21.2213,21.2293,15286.0
2017-03-16 14:30:00,26.51,26.53,26.49,26.5,21524.0,21.2213,21.2374,21.2053,21.2133,21524.0
2017-03-16 15:00:00,26.5,26.54,26.49,26.51,30772.0,21.2133,21.2454,21.2053,21.2213,30772.0
2017-03-16 15:30:00,26.52,26.52,26.45,26.46,56278.0,21.2293,21.2293,21.1733,21.1813,56278.0
2017-03-17 09:30:00,26.49,26.55,26.44,26.55,338152.0,21.2053,21.2534,21.1653,21.2534,338152.0
2017-03-17 10:00:00,26.55,26.75,26.48,26.72,15104.0,21.2534,21.4135,21.1973,21.3894,15104.0
2017-03-17 10:30:00,26.71,26.78,26.58,26.76,39114.0,21.3814,21.4375,21.2774,21.4215,39114.0
2017-03-17 11:00:00,26.76,26.76,26.62,26.68,15833.0,21.4215,21.4215,21.3094,21.3574,15833.0
2017-03-17 11:30:00,26.68,26.74,26.63,26.73,18370.0,21.3574,21.4055,21.3174,21.3975,18370.0
2017-03-17 12:00:00,26.72,26.73,26.65,26.7,18825.0,21.3894,21.3975,21.3334,21.3734,18825.0
2017-03-17 12:30:00,26.7,26.77,26.69,26.74,12532.0,21.3734,21.4295,21.3654,21.4055,12532.0
2017-03-17 13:00:00,26.74,26.77,26.73,26.75,11854.0,21.4055,21.4295,21.3975,21.4135,11854.0
2017-03-17 13:30:00,26.75,26.75,26.69,26.71,7409.0,21.4135,21.4135,21.3654,21.3814,7409.0
2017-03-17 14:00:00,26.71,26.72,26.67,26.68,8886.0,21.3814,21.3894,21.3494,21.3574,8886.0
2017-03-17 14:30:00,26.69,26.73,26.68,26.72,11850.0,21.3654,21.3975,21.3574,21.3894,11850.0
2017-03-17 15:00:00,26.72,26.75,26.7,26.73,20835.0,21.3894,21.4135,21.3734,21.3975,20835.0
2017-03-17 15:30:00,26.73,26.77,26.7,26.7,136070.0,21.3975,21.4295,21.3734,21.3734,136070.0
2017-03-20 09:30:00,26.56,26.82,26.56,26.64,15714.0,21.2614,21.4695,21.2614,21.3254,15714.0
2017-03-20 10:00:00,26.6,26.8,26.58,26.76,15340.0,21.2934,21.4535,21.2774,21.4215,15340.0
2017-03-20 10:30:00,26.78,26.79,26.72,26.78,18379.0,21.4375,21.4455,21.3894,21.4375,18379.0
2017-03-20 11:00:00,26.78,26.8,26.7,26.7,19351.0,21.4375,21.4535,21.3734,21.3734,19351.0
2017-03-20 11:30:00,26.7,26.77,26.7,26.76,18791.0,21.3734,21.4295,21.3734,21.4215,18791.0
2017-03-20 12:00:00,26.76,26.8,26.73,26.77,19182.0,21.4215,21.4535,21.3975,21.4295,19182.0
2017-03-20 12:30:00,26.76,26.77,26.71,26.75,27742.0,21.4215,21.4295,21.3814,21.4135,27742.0
2017-03-20 13:00:00,26.75,26.76,26.73,26.75,8491.0,21.4135,21.4215,21.3975,21.4135,8491.0
2017-03-20 13:30:00,26.75,26.76,26.65,26.67,32636.0,21.4135,21.4215,21.3334,21.3494,32636.0
2017-03-20 14:00:00,26.67,26.67,26.63,26.66,18769.0,21.3494,21.3494,21.3174,21.3414,18769.0
2017-03-20 14:30:00,26.66,26.67,26.63,26.64,16199.0,21.3414,21.3494,21.3174,21.3254,16199.0
2017-03-20 15:00:00,26.63,26.74,26.63,26.74,37949.0,21.3174,21.4055,21.3174,21.4055,37949.0
2017-03-20 15:30:00,26.74,26.74,26.66,26.67,67751.0,21.4055,21.4055,21.3414,21.3494,67751.0
2017-03-21 09:30:00,26.73,26.76,26.65,26.71,26553.0,21.3975,21.4215,21.3334,21.3814,26553.0
2017-03-21 10:00:00,26.71,26.71,26.55,26.58,26156.0,21.3814,21.3814,21.2534,21.2774,26156.0
2017-03-21 10:30:00,26.56,26.58,26.42,26.42,22178.0,21.2614,21.2774,21.1493,21.1493,22178.0
2017-03-21 11:00:00,26.42,26.6,26.42,26.53,47442.0,21.1493,21.2934,21.1493,21.2374,47442.0
2017-03-21 11:30:00,26.53,26.57,26.5,26.55,41835.0,21.2374,21.2694,21.2133,21.2534,41835.0
2017-03-21 12:00:00,26.55,26.57,26.47,26.51,18662.0,21.2534,21.2694,21.1893,21.2213,18662.0
2017-03-21 12:30:00,26.51,26.55,26.5,26.55,15830.0,21.2213,21.2534,21.2133,21.2534,15830.0
2017-03-21 13:00:00,26.55,26.58,26.52,26.52,27232.0,21.2534,21.2774,21.2293,21.2293,27232.0
2017-03-21 13:30:00,26.53,26.54,26.48,26.48,22672.0,21.2374,21.2454,21.1973,21.1973,22672.0
2017-03-21 14:00:00,26.48,26.49,26.43,26.48,25927.0,21.1973,21.2053,21.1573,21.1973,25927.0
2017-03-21 14:30:00,26.49,26.52,26.47,26.51,37874.0,21.2053,21.2293,21.1893,21.2213,37874.0
2017-03-21 15:00:00,26.51,26.57,26.48,26.53,49251.0,21.2213,21.2694,21.1973,21.2374,49251.0
2017-03-21 15:30:00,26.54,26.54,26.35,26.35,141204.0,21.2454,21.2454,21.0933,21.0933,141204.0
2017-03-22 09:30:00,26.43,26.45,26.2,26.23,34859.0,21.1573,21.1733,20.9732,20.9972,34859.0
2017-03-22 10:00:00,26.24,26.24,26.07,26.1,23045.0,21.0052,21.0052,20.8691,20.8931,23045.0
2017-03-22 10:30:00,26.09,26.11,26.0,26.03,77863.0,20.8851,20.9011,20.8131,20.8371,77863.0
2017-03-22 11:00:00,26.03,26.14,26.01,26.13,29491.0,20.8371,20.9252,20.8211,20.9172,29491.0
2017-03-22 11:30:00,26.12,26.19,26.11,26.14,34979.0,20.9091,20.9652,20.9011,20.9252,34979.0
2017-03-22 12:00:00,26.14,26.21,26.12,26.21,29886.0,20.9252,20.9812,20.9091,20.9812,29886.0
2017-03-22 12:30:00,26.21,26.32,26.21,26.26,53897.0,20.9812,21.0692,20.9812,21.0212,53897.0
2017-03-22 13:00:00,26.27,26.27,26.13,26.17,43245.0,21.0292,21.0292,20.9172,20.9492,43245.0
2017-03-22 13:30:00,26.17,26.19,26.08,26.08,20469.0,20.9492,20.9652,20.8771,20.8771,20469.0
2017-03-22 14:00:00,26.08,26.11,26.07,26.07,29391.0,20.8771,20.9011,20.8691,20.8691,29391.0
2017-03-22 14:30:00,26.07,26.15,26.07,26.09,42513.0,20.8691,20.9332,20.8691,20.8851,42513.0
2017-03-22 15:00:00,26.1,26.15,26.06,26.1,66486.0,20.8931,20.9332,20.8611,20.8931,66486.0
2017-03-22 15:30:00,26.1,26.19,26.08,26.17,120982.0,20.8931,20.9652,20.8771,20.9492,120982.0
2017-03-23 09:30:00,26.11,26.41,26.07,26.41,58582.0,20.9011,21.1413,20.8691,21.1413,58582.0
2017-03-23 10:00:00,26.4,26.53,26.34,26.42,49179.0,21.1333,21.2374,21.0853,21.1493,49179.0
2017-03-23 10:30:00,26.43,26.61,26.41,26.59,31364.0,21.1573,21.3014,21.1413,21.2854,31364.0
2017-03-23 11:00:00,26.59,26.7,26.57,26.69,18935.0,21.2854,21.3734,21.2694,21.3654,18935.0
2017-03-23 11:30:00,26.69,26.73,26.66,26.7,18437.0,21.3654,21.3975,21.3414,21.3734,18437.0
2017-03-23 12:00:00,26.71,26.73,26.7,26.73,9931.0,21.3814,21.3975,21.3734,21.3975,9931.0
2017-03-23 12:30:00,26.72,26.73,26.68,26.71,13300.0,21.3894,21.3975,21.3574,21.3814,13300.0
2017-03-23 13:00:00,26.72,26.73,26.61,26.61,15025.0,21.3894,21.3975,21.3014,21.3014,15025.0
2017-03-23 13:30:00,26.61,26.69,26.6,26.64,19200.0,21.3014,21.3654,21.2934,21.3254,19200.0
2017-03-23 14:00:00,26.64,26.67,26.61,26.63,25103.0,21.3254,21.3494,21.3014,21.3174,25103.0
2017-03-23 14:30:00,26.63,26.66,26.61,26.61,17264.0,21.3174,21.3414,21.3014,21.3014,17264.0
2017-03-23 15:00:00,26.6,26.61,26.53,26.53,26108.0,21.2934,21.3014,21.2374,21.2374,26108.0
2017-03-23 15:30:00,26.52,26.52,26.41,26.46,86481.0,21.2293,21.2293,21.1413,21.1813,86481.0
2017-03-24 09:30:00,26.55,26.65,26.55,26.57,9020.0,21.2534,21.3334,21.2534,21.2694,9020.0
2017-03-24 10:00:00,26.56,26.59,26.53,26.57,12412.0,21.2614,21.2854,21.2374,21.2694,12412.0
2017-03-24 10:30:00,26.58,26.61,26.55,26.56,26907.0,21.2774,21.3014,21.2534,21.2614,26907.0
2017-03-24 11:00:00,26.57,26.58,26.5,26.52,38748.0,21.2694,21.2774,21.2133,21.2293,38748.0
2017-03-24 11:30:00,26.52,26.59,26.5,26.59,12900.0,21.2293,21.2854,21.2133,21.2854,12900.0
2017-03-24 12:00:00,26.58,26.61,26.57,26.6,21320.0,21.2774,21.3014,21.2694,21.2934,21320.0
2017-03-24 12:30:00,26.6,26.7,26.6,26.7,14733.0,21.2934,21.3734,21.2934,21.3734,14733.0
2017-03-24 13:00:00,26.71,26.71,26.59,26.62,17101.0,21.3814,21.3814,21.2854,21.3094,17101.0
2017-03-24 13:30:00,26.62,26.64,26.54,26.55,32206.0,21.3094,21.3254,21.2454,21.2534,32206.0
2017-03-24 14:00:00,26.54,26.61,26.54,26.61,16287.0,21.2454,21.3014,21.2454,21.3014,16287.0
2017-03-24 14:30:00,26.62,26.63,26.54,26.55,19443.0,21.3094,21.3174,21.2454,21.2534,19443.0
2017-03-24 15:00:00,26.56,26.56,26.48,26.54,33452.0,21.2614,21.2614,21.1973,21.2454,33452.0
2017-03-24 15:30:00,26.54,26.58,26.46,26.49,107892.0,21.2454,21.2774,21.1813,21.2053,107892.0
2017-03-27 09:30:00,26.36,26.48,26.33,26.39,40857.0,21.1013,21.1973,21.0773,21.1253,40857.0
2017-03-27 10:00:00,26.36,26.4,26.27,26.3,42093.0,21.1013,21.1333,21.0292,21.0532,42093.0
2017-03-27 10:30:00,26.29,26.39,26.29,26.34,72387.0,21.0452,21.1253,21.0452,21.0853,72387.0
2017-03-27 11:00:00,26.34,26.37,26.23,26.23,50222.0,21.0853,21.1093,20.9972,20.9972,50222.0
2017-03-27 11:30:00,26.23,26.27,26.11,26.15,39462.0,20.9972,21.0292,20.9011,20.9332,39462.0
2017-03-27 12:00:00,26.16,26.23,26.15,26.21,26528.0,20.9412,20.9972,20.9332,20.9812,26528.0
2017-03-27 12:30:00,26.21,26.26,26.21,26.26,24993.0,20.9812,21.0212,20.9812,21.0212,24993.0
2017-03-27 13:00:00,26.26,26.3,26.23,26.23,25963.0,21.0212,21.0532,20.9972,20.9972,25963.0
2017-03-27 13:30:00,26.24,26.24,26.15,26.16,30299.0,21.0052,21.0052,20.9332,20.9412,30299.0
2017-03-27 14:00:00,26.16,26.2,26.08,26.09,28376.0,20.9412,20.9732,20.8771,20.8851,28376.0
2017-03-27 14:30:00,26.09,26.09,26.02,26.08,33127.0,20.8851,20.8851,20.8291,20.8771,33127.0
2017-03-27 15:00:00,26.09,26.17,26.09,26.09,58454.0,20.8851,20.9492,20.8851,20.8851,58454.0
2017-03-27 15:30:00,26.08,26.2,26.08,26.14,151251.0,20.8771,20.9732,20.8771,20.9252,151251.0
2017-03-28 09:30:00,26.05,26.19,25.82,25.84,119721.0,20.8531,20.9652,20.669,20.685,119721.0
2017-03-28 10:00:00,25.85,26.16,25.83,25.98,223295.0,20.693,20.9412,20.677,20.7971,223295.0
2017-03-28 10:30:00,25.98,25.98,25.81,25.92,60195.0,20.7971,20.7971,20.661,20.749,60195.0
2017-03-28 11:00:00,25.93,25.97,25.93,25.94,46177.0,20.7571,20.7891,20.7571,20.7651,46177.0
2017-03-28 11:30:00,25.95,26.1,25.92,26.05,118802.0,20.7731,20.8931,20.749,20.8531,118802.0
2017-03-28 12:00:00,26.06,26.08,25.99,26.0,32937.0,20.8611,20.8771,20.8051,20.8131,32937.0
2017-03-28 12:30:00,26.01,26.06,26.0,26.04,47478.0,20.8211,20.8611,20.8131,20.8451,47478.0
2017-03-28 13:00:00,26.04,26.17,26.04,26.17,29163.0,20.8451,20.9492,20.8451,20.9492,29163.0
2017-03-28 13:30:00,26.16,26.23,26.11,26.18,54791.0,20.9412,20.9972,20.9011,20.9572,54791.0
2017-03-28 14:00:00,26.18,26.18,26.1,26.14,49372.0,20.9572,20.9572,20.8931,20.9252,49372.0
2017-03-28 14:30:00,26.14,26.15,26.05,26.07,53654.0,20.9252,20.9332,20.8531,20.8691,53654.0
2017-03-28 15:00:00,26.07,26.14,26.06,26.14,56189.0,20.8691,20.9252,20.8611,20.9252,56189.0
2017-03-28 15:30:00,26.14,26.19,26.12,26.17,209978.0,20.9252,20.9652,20.9091,20.9492,209978.0
2017-03-29 09:30:00,25.99,26.0,25.86,25.95,41926.0,20.9725,20.9805,20.8676,20.9402,41926.0
2017-03-29 10:00:00,25.96,26.08,25.95,25.95,24014.0,20.9483,21.0451,20.9402,20.9402,24014.0
2017-03-29 10:30:00,25.96,26.0,25.91,25.92,20609.0,20.9483,20.9805,20.9079,20.916,20609.0
2017-03-29 11:00:00,25.92,25.97,25.9,25.94,24646.0,20.916,20.9563,20.8999,20.9321,24646.0
2017-03-29 11:30:00,25.94,25.95,25.88,25.93,25334.0,20.9321,20.9402,20.8837,20.9241,25334.0
2017-03-29 12:00:00,25.93,25.96,25.88,25.89,19439.0,20.9241,20.9483,20.8837,20.8918,19439.0
2017-03-29 12:30:00,25.89,25.92,25.87,25.88,10766.0,20.8918,20.916,20.8756,20.8837,10766.0
2017-03-29 13:00:00,25.87,25.89,25.85,25.87,12966.0,20.8756,20.8918,20.8595,20.8756,12966.0
2017-03-29 13:30:00,25.88,25.91,25.84,25.85,31959.0,20.8837,20.9079,20.8514,20.8595,31959.0
2017-03-29 14:00:00,25.84,25.89,25.84,25.86,34385.0,20.8514,20.8918,20.8514,20.8676,34385.0
2017-03-29 14:30:00,25.86,25.91,25.85,25.9,35689.0,20.8676,20.9079,20.8595,20.8999,35689.0
2017-03-29 15:00:00,25.9,26.01,25.89,26.01,41806.0,20.8999,20.9886,20.8918,20.9886,41806.0
2017-03-29 15:30:00,26.01,26.1,25.96,26.09,176611.0,20.9886,21.0612,20.9483,21.0532,176611.0
2017-03-30 09:30:00,26.09,26.09,25.89,26.07,33486.0,21.0532,21.0532,20.8918,21.037,33486.0
2017-03-30 10:00:00,26.07,26.13,26.04,26.04,70060.0,21.037,21.0855,21.0128,21.0128,70060.0
2017-03-30 10:30:00,26.05,26.19,26.03,26.15,79602.0,21.0209,21.1339,21.0048,21.1016,79602.0
2017-03-30 11:00:00,26.16,26.2,26.15,26.16,40442.0,21.1097,21.1419,21.1016,21.1097,40442.0
2017-03-30 11:30:00,26.16,26.21,26.12,26.14,42638.0,21.1097,21.15,21.0774,21.0935,42638.0
2017-03-30 12:00:00,26.15,26.2,26.12,26.2,40088.0,21.1016,21.1419,21.0774,21.1419,40088.0
2017-03-30 12:30:00,26.19,26.23,26.16,26.21,23625.0,21.1339,21.1661,21.1097,21.15,23625.0
2017-03-30 13:00:00,26.21,26.28,26.2,26.23,33325.0,21.15,21.2065,21.1419,21.1661,33325.0
2017-03-30 13:30:00,26.24,26.32,26.24,26.29,32653.0,21.1742,21.2388,21.1742,21.2146,32653.0
2017-03-30 14:00:00,26.3,26.31,26.27,26.3,26494.0,21.2226,21.2307,21.1984,21.2226,26494.0
2017-03-30 14:30:00,26.29,26.33,26.28,26.32,35059.0,21.2146,21.2468,21.2065,21.2388,35059.0
2017-03-30 15:00:00,26.32,26.33,26.26,26.33,53435.0,21.2388,21.2468,21.1904,21.2468,53435.0
2017-03-30 15:30:00,26.33,26.39,26.3,26.39,195430.0,21.2468,21.2953,21.2226,21.2953,195430.0
2017-03-31 09:30:00,26.34,26.51,26.33,26.43,33985.0,21.2549,21.3921,21.2468,21.3275,33985.0
2017-03-31 10:00:00,26.44,26.49,26.35,26.4,28369.0,21.3356,21.376,21.263,21.3033,28369.0
2017-03-31 10:30:00,26.4,26.52,26.39,26.51,17383.0,21.3033,21.4002,21.2953,21.3921,17383.0
2017-03-31 11:00:00,26.52,26.57,26.49,26.54,45039.0,21.4002,21.4405,21.376,21.4163,45039.0
2017-03-31 11:30:00,26.55,26.63,26.53,26.61,44977.0,21.4244,21.4889,21.4082,21.4728,44977.0
2017-03-31 12:00:00,26.61,26.65,26.59,26.64,16976.0,21.4728,21.5051,21.4566,21.497,16976.0
2017-03-31 12:30:00,26.66,26.66,26.57,26.58,18496.0,21.5131,21.5131,21.4405,21.4486,18496.0
2017-03-31 13:00:00,26.57,26.63,26.56,26.63,20179.0,21.4405,21.4889,21.4324,21.4889,20179.0
2017-03-31 13:30:00,26.62,26.64,26.6,26.62,18556.0,21.4809,21.497,21.4647,21.4809,18556.0
2017-03-31 14:00:00,26.61,26.62,26.53,26.54,24634.0,21.4728,21.4809,21.4082,21.4163,24634.0
2017-03-31 14:30:00,26.54,26.57,26.49,26.51,33241.0,21.4163,21.4405,21.376,21.3921,33241.0
2017-03-31 15:00:00,26.51,26.56,26.49,26.51,51132.0,21.3921,21.4324,21.376,21.3921,51132.0
2017-03-31 15:30:00,26.53,26.69,26.53,26.62,314499.0,21.4082,21.5373,21.4082,21.4809,314499.0
2017-04-03 09:30:00,26.61,26.66,26.47,26.55,23218.0,21.4728,21.5131,21.3598,21.4244,23218.0
2017-04-03 10:00:00,26.56,26.71,26.51,26.7,46172.0,21.4324,21.5535,21.3921,21.5454,46172.0
2017-04-03 10:30:00,26.7,26.7,26.62,26.64,28124.0,21.5454,21.5454,21.4809,21.497,28124.0
2017-04-03 11:00:00,26.65,26.68,26.6,26.66,23680.0,21.5051,21.5293,21.4647,21.5131,23680.0
2017-04-03 11:30:00,26.66,26.74,26.63,26.74,35810.0,21.5131,21.5777,21.4889,21.5777,35810.0
2017-04-03 12:00:00,26.73,26.78,26.69,26.76,24134.0,21.5696,21.61,21.5373,21.5938,24134.0
2017-04-03 12:30:00,26.76,26.81,26.75,26.77,22743.0,21.5938,21.6342,21.5858,21.6019,22743.0
2017-04-03 13:00:00,26.77,26.77,26.74,26.75,23513.0,21.6019,21.6019,21.5777,21.5858,23513.0
2017-04-03 13:30:00,26.76,26.83,26.75,26.83,16509.0,21.5938,21.6503,21.5858,21.6503,16509.0
2017-04-03 14:00:00,26.82,26.84,26.76,26.82,23828.0,21.6422,21.6584,21.5938,21.6422,23828.0
2017-04-03 14:30:00,26.82,26.89,26.81,26.83,33619.0,21.6422,21.6987,21.6342,21.6503,33619.0
2017-04-03 15:00:00,26.82,26.87,26.82,26.83,66190.0,21.6422,21.6826,21.6422,21.6503,66190.0
2017-04-03 15:30:00,26.83,26.89,26.78,26.88,132134.0,21.6503,21.6987,21.61,21.6907,132134.0
2017-04-04 09:30:00,26.82,27.02,26.77,26.97,109275.0,21.6422,21.8036,21.6019,21.7633,109275.0
2017-04-04 10:00:00,26.96,27.1,26.92,27.07,86745.0,21.7552,21.8682,21.7229,21.844,86745.0
2017-04-04 10:30:00,27.08,27.15,26.96,26.99,28330.0,21.852,21.9085,21.7552,21.7794,28330.0
2017-04-04 11:00:00,26.99,27.09,26.99,27.05,19696.0,21.7794,21.8601,21.7794,21.8278,19696.0
2017-04-04 11:30:00,27.04,27.12,27.03,27.07,24700.0,21.8198,21.8843,21.8117,21.844,24700.0
2017-04-04 12:00:00,27.06,27.11,27.05,27.09,17343.0,21.8359,21.8763,21.8278,21.8601,17343.0
2017-04-04 12:30:00,27.08,27.1,27.05,27.09,16212.0,21.852,21.8682,21.8278,21.8601,16212.0
2017-04-04 13:00:00,27.09,27.11,27.08,27.1,17955.0,21.8601,21.8763,21.852,21.8682,17955.0
2017-04-04 13:30:00,27.09,27.18,27.08,27.13,25538.0,21.8601,21.9327,21.852,21.8924,25538.0
2017-04-04 14:00:00,27.12,27.12,27.04,27.08,113914.0,21.8843,21.8843,21.8198,21.852,113914.0
2017-04-04 14:30:00,27.08,27.15,27.08,27.12,38919.0,21.852,21.9085,21.852,21.8843,38919.0
2017-04-04 15:00:00,27.12,27.14,27.03,27.05,75269.0,21.8843,21.9005,21.8117,21.8278,75269.0
2017-04-04 15:30:00,27.05,27.11,27.04,27.1,240426.0,21.8278,21.8763,21.8198,21.8682,240426.0
2017-04-05 09:30:00,27.21,27.31,27.16,27.26,69038.0,21.957,22.0376,21.9166,21.9973,69038.0
2017-04-05 10:00:00,27.24,27.41,27.22,27.34,23166.0,21.9812,22.1183,21.965,22.0619,23166.0
2017-04-05 10:30:00,27.33,27.41,27.31,27.34,13259.0,22.0538,22.1183,22.0376,22.0619,13259.0
2017-04-05 11:00:00,27.34,27.34,27.24,27.28,107392.0,22.0619,22.0619,21.9812,22.0134,107392.0
2017-04-05 11:30:00,27.27,27.32,27.26,27.29,19361.0,22.0054,22.0457,21.9973,22.0215,19361.0
2017-04-05 12:00:00,27.29,27.32,27.26,27.31,16111.0,22.0215,22.0457,21.9973,22.0376,16111.0
2017-04-05 12:30:00,27.3,27.33,27.22,27.23,24416.0,22.0296,22.0538,21.965,21.9731,24416.0
2017-04-05 13:00:00,27.22,27.29,27.22,27.27,35815.0,21.965,22.0215,21.965,22.0054,35815.0
2017-04-05 13:30:00,27.26,27.36,27.25,27.36,48443.0,21.9973,22.078,21.9892,22.078,48443.0
2017-04-05 14:00:00,27.35,27.46,27.33,27.37,101079.0,22.0699,22.1587,22.0538,22.0861,101079.0
2017-04-05 14:30:00,27.37,27.38,27.24,27.28,131301.0,22.0861,22.0941,21.9812,22.0134,131301.0
2017-04-05 15:00:00,27.27,27.37,27.25,27.3,81306.0,22.0054,22.0861,21.9892,22.0296,81306.0
2017-04-05 15:30:00,27.3,27.38,27.29,27.31,330103.0,22.0296,22.0941,22.0215,22.0376,330103.0
2017-04-06 09:30:00,27.28,27.36,27.12,27.35,53437.0,22.0134,22.078,21.8843,22.0699,53437.0
2017-04-06 10:00:00,27.37,27.38,27.26,27.38,26640.0,22.0861,22.0941,21.9973,22.0941,26640.0
2017-04-06 10:30:00,27.38,27.38,27.25,27.3,19165.0,22.0941,22.0941,21.9892,22.0296,19165.0
2017-04-06 11:00:00,27.31,27.41,27.3,27.39,18258.0,22.0376,22.1183,22.0296,22.1022,18258.0
2017-04-06 11:30:00,27.39,27.39,27.34,27.38,16526.0,22.1022,22.1022,22.0619,22.0941,16526.0
2017-04-06 12:00:00,27.38,27.38,27.34,27.35,12215.0,22.0941,22.0941,22.0619,22.0699,12215.0
2017-04-06 12:30:00,27.35,27.35,27.26,27.28,28912.0,22.0699,22.0699,21.9973,22.0134,28912.0
2017-04-06 13:00:00,27.28,27.4,27.27,27.39,11687.0,22.0134,22.1103,22.0054,22.1022,11687.0
2017-04-06 13:30:00,27.4,27.42,27.35,27.38,14636.0,22.1103,22.1264,22.0699,22.0941,14636.0
2017-04-06 14:00:00,27.37,27.43,27.35,27.39,16489.0,22.0861,22.1345,22.0699,22.1022,16489.0
2017-04-06 14:30:00,27.39,27.49,27.36,27.39,31450.0,22.1022,22.1829,22.078,22.1022,31450.0
2017-04-06 15:00:00,27.39,27.46,27.38,27.42,45590.0,22.1022,22.1587,22.0941,22.1264,45590.0
2017-04-06 15:30:00,27.42,27.46,27.35,27.43,170403.0,22.1264,22.1587,22.0699,22.1345,170403.0
2017-04-07 09:30:00,27.45,27.62,27.45,27.57,23009.0,22.1506,22.2878,22.1506,22.2475,23009.0
2017-04-07 10:00:00,27.57,27.71,27.57,27.66,16191.0,22.2475,22.3604,22.2475,22.3201,16191.0
2017-04-07 10:30:00,27.67,27.77,27.64,27.74,48808.0,22.3281,22.4088,22.3039,22.3846,48808.0
2017-04-07 11:00:00,27.75,27.83,27.72,27.83,49985.0,22.3927,22.4573,22.3685,22.4573,49985.0
2017-04-07 11:30:00,27.83,27.9,27.81,27.88,88727.0,22.4573,22.5137,22.4411,22.4976,88727.0
2017-04-07 12:00:00,27.88,27.97,27.86,27.97,50396.0,22.4976,22.5702,22.4815,22.5702,50396.0
2017-04-07 12:30:00,27.96,28.01,27.96,27.97,62474.0,22.5622,22.6025,22.5622,22.5702,62474.0
2017-04-07 13:00:00,27.98,27.98,27.82,27.85,28789.0,22.5783,22.5783,22.4492,22.4734,28789.0
2017-04-07 13:30:00,27.84,27.86,27.73,27.74,24123.0,22.4653,22.4815,22.3766,22.3846,24123.0
2017-04-07 14:00:00,27.74,27.75,27.7,27.73,27067.0,22.3846,22.3927,22.3524,22.3766,27067.0
2017-04-07 14:30:00,27.73,27.75,27.67,27.68,35462.0,22.3766,22.3927,22.3281,22.3362,35462.0
2017-04-07 15:00:00,27.69,27.78,27.66,27.78,51753.0,22.3443,22.4169,22.3201,22.4169,51753.0
2017-04-07 15:30:00,27.78,27.81,27.74,27.75,243782.0,22.4169,22.4411,22.3846,22.3927,243782.0
2017-04-10 09:30:00,27.77,27.9,27.69,27.88,37638.0,22.4088,22.5137,22.3443,22.4976,37638.0
2017-04-10 10:00:00,27.88,27.96,27.84,27.88,68158.0,22.4976,22.5622,22.4653,22.4976,68158.0
2017-04-10 10:30:00,27.89,27.93,27.87,27.9,43812.0,22.5057,22.538,22.4895,22.5137,43812.0
2017-04-10 11:00:00,27.91,27.92,27.85,27.87,22515.0,22.5218,22.5299,22.4734,22.4895,22515.0
2017-04-10 11:30:00,27.87,27.88,27.73,27.81,31529.0,22.4895,22.4976,22.3766,22.4411,31529.0
2017-04-10 12:00:00,27.81,27.84,27.75,27.76,27461.0,22.4411,22.4653,22.3927,22.4008,27461.0
2017-04-10 12:30:00,27.76,27.82,27.73,27.8,10982.0,22.4008,22.4492,22.3766,22.433,10982.0
2017-04-10 13:00:00,27.8,27.84,27.79,27.84,13516.0,22.433,22.4653,22.425,22.4653,13516.0
2017-04-10 13:30:00,27.84,27.9,27.84,27.89,13721.0,22.4653,22.5137,22.4653,22.5057,13721.0
2017-04-10 14:00:00,27.88,27.88,27.81,27.84,26056.0,22.4976,22.4976,22.4411,22.4653,26056.0
2017-04-10 14:30:00,27.84,27.92,27.84,27.92,19563.0,22.4653,22.5299,22.4653,22.5299,19563.0
2017-04-10 15:00:00,27.92,27.97,27.89,27.89,44192.0,22.5299,22.5702,22.5057,22.5057,44192.0
2017-04-10 15:30:00,27.89,27.91,27.85,27.89,97755.0,22.5057,22.5218,22.4734,22.5057,97755.0
2017-04-11 09:30:00,27.9,28.0,27.75,28.0,36803.0,22.5137,22.5944,22.3927,22.5944,36803.0
2017-04-11 10:00:00,27.97,28.07,27.97,28.04,35331.0,22.5702,22.6509,22.5702,22.6267,35331.0
2017-04-11 10:30:00,28.05,28.05,27.92,27.94,36350.0,22.6348,22.6348,22.5299,22.546,36350.0
2017-04-11 11:00:00,27.94,27.94,27.85,27.85,23247.0,22.546,22.546,22.4734,22.4734,23247.0
2017-04-11 11:30:00,27.86,27.96,27.84,27.94,20232.0,22.4815,22.5622,22.4653,22.546,20232.0
2017-04-11 12:00:00,27.93,28.02,27.93,28.0,35111.0,22.538,22.6106,22.538,22.5944,35111.0
2017-04-11 12:30:00,28.0,28.06,28.0,28.05,27912.0,22.5944,22.6429,22.5944,22.6348,27912.0
2017-04-11 13:00:00,28.04,28.11,28.02,28.08,27849.0,22.6267,22.6832,22.6106,22.659,27849.0
2017-04-11 13:30:00,28.08,28.15,28.07,28.12,35759.0,22.659,22.7155,22.6509,22.6913,35759.0
2017-04-11 14:00:00,28.13,28.21,28.13,28.21,23994.0,22.6993,22.7639,22.6993,22.7639,23994.0
2017-04-11 14:30:00,28.21,28.22,28.16,28.16,38176.0,22.7639,22.772,22.7235,22.7235,38176.0
2017-04-11 15:00:00,28.17,28.21,28.15,28.21,70043.0,22.7316,22.7639,22.7155,22.7639,70043.0
2017-04-11 15:30:00,28.22,28.27,28.18,28.27,121137.0,22.772,22.8123,22.7397,22.8123,121137.0
2017-04-12 09:30:00,28.22,28.38,28.17,28.27,32717.0,22.772,22.9011,22.7316,22.8123,32717.0
2017-04-12 10:00:00,28.28,28.38,28.22,28.34,15687.0,22.8204,22.9011,22.772,22.8688,15687.0
2017-04-12 10:30:00,28.35,28.35,28.16,28.2,42641.0,22.8769,22.8769,22.7235,22.7558,42641.0
2017-04-12 11:00:00,28.21,28.21,28.13,28.16,32232.0,22.7639,22.7639,22.6993,22.7235,32232.0
2017-04-12 11:30:00,28.16,28.17,28.08,28.12,29234.0,22.7235,22.7316,22.659,22.6913,29234.0
2017-04-12 12:00:00,28.12,28.13,28.04,28.05,33884.0,22.6913,22.6993,22.6267,22.6348,33884.0
2017-04-12 12:30:00,28.04,28.1,28.04,28.07,16368.0,22.6267,22.6751,22.6267,22.6509,16368.0
2017-04-12 13:00:00,28.07,28.14,28.06,28.09,26523.0,22.6509,22.7074,22.6429,22.6671,26523.0
2017-04-12 13:30:00,28.1,28.19,28.08,28.19,32269.0,22.6751,22.7478,22.659,22.7478,32269.0
2017-04-12 14:00:00,28.19,28.2,28.14,28.15,12918.0,22.7478,22.7558,22.7074,22.7155,12918.0
2017-04-12 14:30:00,28.15,28.18,28.1,28.12,19493.0,22.7155,22.7397,22.6751,22.6913,19493.0
2017-04-12 15:00:00,28.12,28.19,28.1,28.13,43086.0,22.6913,22.7478,22.6751,22.6993,43086.0
2017-04-12 15:30:00,28.14,28.18,28.09,28.14,134493.0,22.7074,22.7397,22.6671,22.7074,134493.0
2017-04-13 09:30:00,28.15,28.23,28.04,28.14,26241.0,22.7155,22.78,22.6267,22.7074,26241.0
2017-04-13 10:00:00,28.12,28.17,28.08,28.11,20202.0,22.6913,22.7316,22.659,22.6832,20202.0
2017-04-13 10:30:00,28.12,28.17,28.12,28.13,15624.0,22.6913,22.7316,22.6913,22.6993,15624.0
2017-04-13 11:00:00,28.13,28.18,28.11,28.12,19035.0,22.6993,22.7397,22.6832,22.6913,19035.0
2017-04-13 11:30:00,28.11,28.12,28.08,28.08,20477.0,22.6832,22.6913,22.659,22.659,20477.0
2017-04-13 12:00:00,28.08,28.08,27.96,27.98,44813.0,22.659,22.659,22.5622,22.5783,44813.0
2017-04-13 12:30:00,27.98,28.01,27.9,27.96,41479.0,22.5783,22.6025,22.5137,22.5622,41479.0
2017-04-13 13:00:00,27.95,27.96,27.92,27.95,40439.0,22.5541,22.5622,22.5299,22.5541,40439.0
2017-04-13 13:30:00,27.94,28.01,27.92,27.94,25103.0,22.546,22.6025,22.5299,22.546,25103.0
2017-04-13 14:00:00,27.95,28.01,27.93,28.01,24914.0,22.5541,22.6025,22.538,22.6025,24914.0
2017-04-13 14:30:00,28.0,28.04,27.99,28.04,27876.0,22.5944,22.6267,22.5864,22.6267,27876.0
2017-04-13 15:00:00,28.04,28.05,27.96,28.0,34440.0,22.6267,22.6348,22.5622,22.5944,34440.0
2017-04-13 15:30:00,28.0,28.0,27.93,27.94,105716.0,22.5944,22.5944,22.538,22.546,105716.0
2017-04-17 09:30:00,28.06,28.13,28.03,28.04,19556.0,22.6429,22.6993,22.6186,22.6267,19556.0
2017-04-17 10:00:00,28.02,28.12,28.01,28.06,20992.0,22.6106,22.6913,22.6025,22.6429,20992.0
2017-04-17 10:30:00,28.06,28.09,28.0,28.07,19168.0,22.6429,22.6671,22.5944,22.6509,19168.0
2017-04-17 11:00:00,28.07,28.14,28.07,28.12,15569.0,22.6509,22.7074,22.6509,22.6913,15569.0
2017-04-17 11:30:00,28.12,28.14,28.07,28.09,16814.0,22.6913,22.7074,22.6509,22.6671,16814.0
2017-04-17 12:00:00,28.09,28.15,28.08,28.13,11509.0,22.6671,22.7155,22.659,22.6993,11509.0
2017-04-17 12:30:00,28.13,28.15,28.07,28.08,28382.0,22.6993,22.7155,22.6509,22.659,28382.0
2017-04-17 13:00:00,28.09,28.09,28.03,28.05,65968.0,22.6671,22.6671,22.6186,22.6348,65968.0
2017-04-17 13:30:00,28.04,28.05,28.03,28.03,25220.0,22.6267,22.6348,22.6186,22.6186,25220.0
2017-04-17 14:00:00,28.02,28.03,27.97,28.02,39546.0,22.6106,22.6186,22.5702,22.6106,39546.0
2017-04-17 14:30:00,28.01,28.05,28.0,28.01,34682.0,22.6025,22.6348,22.5944,22.6025,34682.0
2017-04-17 15:00:00,28.0,28.12,28.0,28.11,73715.0,22.5944,22.6913,22.5944,22.6832,73715.0
2017-04-17 15:30:00,28.11,28.17,28.08,28.16,232149.0,22.6832,22.7316,22.659,22.7235,232149.0
2017-04-18 09:30:00,28.17,28.35,28.15,28.33,61541.0,22.7316,22.8769,22.7155,22.8607,61541.0
2017-04-18 10:00:00,28.33,28.38,28.19,28.22,42609.0,22.8607,22.9011,22.7478,22.772,42609.0
2017-04-18 10:30:00,28.21,28.22,28.11,28.11,36165.0,22.7639,22.772,22.6832,22.6832,36165.0
2017-04-18 11:00:00,28.11,28.2,28.11,28.18,29367.0,22.6832,22.7558,22.6832,22.7397,29367.0
2017-04-18 11:30:00,28.18,28.26,28.18,28.24,50995.0,22.7397,22.8042,22.7397,22.7881,50995.0
2017-04-18 12:00:00,28.23,28.25,28.19,28.23,16917.0,22.78,22.7962,22.7478,22.78,16917.0
2017-04-18 12:30:00,28.22,28.22,28.17,28.17,10554.0,22.772,22.772,22.7316,22.7316,10554.0
2017-04-18 13:00:00,28.17,28.17,28.08,28.09,21493.0,22.7316,22.7316,22.659,22.6671,21493.0
2017-04-18 13:30:00,28.09,28.12,28.09,28.09,17761.0,22.6671,22.6913,22.6671,22.6671,17761.0
2017-04-18 14:00:00,28.1,28.15,28.1,28.12,26759.0,22.6751,22.7155,22.6751,22.6913,26759.0
2017-04-18 14:30:00,28.12,28.12,28.06,28.06,30161.0,22.6913,22.6913,22.6429,22.6429,30161.0
2017-04-18 15:00:00,28.07,28.13,28.05,28.11,44409.0,22.6509,22.6993,22.6348,22.6832,44409.0
2017-04-18 15:30:00,28.11,28.17,28.1,28.15,121361.0,22.6832,22.7316,22.6751,22.7155,121361.0
2017-04-19 09:30:00,28.15,28.15,28.01,28.07,41416.0,22.7155,22.7155,22.6025,22.6509,41416.0
2017-04-19 10:00:00,28.07,28.1,28.0,28.09,143724.0,22.6509,22.6751,22.5944,22.6671,143724.0
2017-04-19 10:30:00,28.09,28.11,27.95,28.0,117375.0,22.6671,22.6832,22.5541,22.5944,117375.0
2017-04-19 11:00:00,28.0,28.03,27.96,28.03,31514.0,22.5944,22.6186,22.5622,22.6186,31514.0
2017-04-19 11:30:00,28.03,28.07,27.98,28.0,31379.0,22.6186,22.6509,22.5783,22.5944,31379.0
2017-04-19 12:00:00,28.0,28.02,27.97,27.97,20025.0,22.5944,22.6106,22.5702,22.5702,20025.0
2017-04-19 12:30:00,27.97,27.99,27.95,27.99,14173.0,22.5702,22.5864,22.5541,22.5864,14173.0
2017-04-19 13:00:00,27.98,28.02,27.95,27.98,19026.0,22.5783,22.6106,22.5541,22.5783,19026.0
2017-04-19 13:30:00,27.98,28.03,27.98,28.0,16435.0,22.5783,22.6186,22.5783,22.5944,16435.0
2017-04-19 14:00:00,28.01,28.02,27.97,28.01,24575.0,22.6025,22.6106,22.5702,22.6025,24575.0
2017-04-19 14:30:00,28.01,28.01,27.97,27.99,42243.0,22.6025,22.6025,22.5702,22.5864,42243.0
2017-04-19 15:00:00,27.99,28.0,27.94,27.95,43053.0,22.5864,22.5944,22.546,22.5541,43053.0
2017-04-19 15:30:00,27.95,27.96,27.9,27.93,136689.0,22.5541,22.5622,22.5137,22.538,136689.0
2017-04-20 09:30:00,27.99,27.99,27.68,27.72,46820.0,22.5864,22.5864,22.3362,22.3685,46820.0
2017-04-20 10:00:00,27.72,27.89,27.72,27.85,51314.0,22.3685,22.5057,22.3685,22.4734,51314.0
2017-04-20 10:30:00,27.87,27.89,27.73,27.82,96494.0,22.4895,22.5057,22.3766,22.4492,96494.0
2017-04-20 11:00:00,27.82,27.87,27.77,27.83,53053.0,22.4492,22.4895,22.4088,22.4573,53053.0
2017-04-20 11:30:00,27.84,27.88,27.82,27.87,38605.0,22.4653,22.4976,22.4492,22.4895,38605.0
2017-04-20 12:00:00,27.88,27.91,27.83,27.84,33501.0,22.4976,22.5218,22.4573,22.4653,33501.0
2017-04-20 12:30:00,27.84,27.89,27.83,27.88,37813.0,22.4653,22.5057,22.4573,22.4976,37813.0
2017-04-20 13:00:00,27.88,27.98,27.87,27.98,29904.0,22.4976,22.5783,22.4895,22.5783,29904.0
2017-04-20 13:30:00,27.98,28.0,27.94,27.95,27973.0,22.5783,22.5944,22.546,22.5541,27973.0
2017-04-20 14:00:00,27.96,27.99,27.9,27.9,29745.0,22.5622,22.5864,22.5137,22.5137,29745.0
2017-04-20 14:30:00,27.91,27.93,27.86,27.87,22190.0,22.5218,22.538,22.4815,22.4895,22190.0
2017-04-20 15:00:00,27.86,27.88,27.81,27.83,45109.0,22.4815,22.4976,22.4411,22.4573,45109.0
2017-04-20 15:30:00,27.84,27.94,27.83,27.93,177662.0,22.4653,22.546,22.4573,22.538,177662.0
2017-04-21 09:30:00,27.88,27.95,27.77,27.81,72451.0,22.4976,22.5541,22.4088,22.4411,72451.0
2017-04-21 10:00:00,27.83,27.91,27.8,27.91,22084.0,22.4573,22.5218,22.433,22.5218,22084.0
2017-04-21 10:30:00,27.91,27.92,27.83,27.91,39041.0,22.5218,22.5299,22.4573,22.5218,39041.0
2017-04-21 11:00:00,27.91,28.03,27.9,28.02,26576.0,22.5218,22.6186,22.5137,22.6106,26576.0
2017-04-21 11:30:00,28.02,28.04,27.98,27.99,19539.0,22.6106,22.6267,22.5783,22.5864,19539.0
2017-04-21 12:00:00,28.0,28.0,27.9,27.9,25937.0,22.5944,22.5944,22.5137,22.5137,25937.0
2017-04-21 12:30:00,27.9,27.99,27.9,27.97,18471.0,22.5137,22.5864,22.5137,22.5702,18471.0
2017-04-21 13:00:00,27.97,27.98,27.93,27.93,32914.0,22.5702,22.5783,22.538,22.538,32914.0
2017-04-21 13:30:00,27.93,27.99,27.9,27.99,42651.0,22.538,22.5864,22.5137,22.5864,42651.0
2017-04-21 14:00:00,27.99,28.01,27.96,27.98,33192.0,22.5864,22.6025,22.5622,22.5783,33192.0
2017-04-21 14:30:00,27.98,27.98,27.9,27.91,37297.0,22.5783,22.5783,22.5137,22.5218,37297.0
2017-04-21 15:00:00,27.91,27.97,27.91,27.96,37423.0,22.5218,22.5702,22.5218,22.5622,37423.0
2017-04-21 15:30:00,27.97,28.02,27.94,27.96,117613.0,22.5702,22.6106,22.546,22.5622,117613.0
2017-04-24 09:30:00,28.19,28.3,27.75,27.75,55898.0,22.7478,22.8365,22.3927,22.3927,55898.0
2017-04-24 10:00:00,27.75,27.85,27.65,27.67,51026.0,22.3927,22.4734,22.312,22.3281,51026.0
2017-04-24 10:30:00,27.67,27.77,27.62,27.76,44997.0,22.3281,22.4088,22.2878,22.4008,44997.0
2017-04-24 11:00:00,27.76,27.83,27.72,27.82,45559.0,22.4008,22.4573,22.3685,22.4492,45559.0
2017-04-24 11:30:00,27.81,27.84,27.79,27.81,49146.0,22.4411,22.4653,22.425,22.4411,49146.0
2017-04-24 12:00:00,27.8,27.82,27.72,27.75,32074.0,22.433,22.4492,22.3685,22.3927,32074.0
2017-04-24 12:30:00,27.74,27.75,27.73,27.75,12518.0,22.3846,22.3927,22.3766,22.3927,12518.0
2017-04-24 13:00:00,27.74,27.79,27.74,27.77,14335.0,22.3846,22.425,22.3846,22.4088,14335.0
2017-04-24 13:30:00,27.76,27.77,27.74,27.77,16545.0,22.4008,22.4088,22.3846,22.4088,16545.0
2017-04-24 14:00:00,27.77,27.79,27.74,27.76,24493.0,22.4088,22.425,22.3846,22.4008,24493.0
2017-04-24 14:30:00,27.76,27.83,27.76,27.82,13409.0,22.4008,22.4573,22.4008,22.4492,13409.0
2017-04-24 15:00:00,27.83,27.89,27.82,27.85,25288.0,22.4573,22.5057,22.4492,22.4734,25288.0
2017-04-24 15:30:00,27.86,27.91,27.84,27.86,85168.0,22.4815,22.5218,22.4653,22.4815,85168.0
2017-04-25 09:30:00,27.91,28.08,27.86,28.05,43456.0,22.5218,22.659,22.4815,22.6348,43456.0
2017-04-25 10:00:00,28.07,28.07,27.95,27.99,49082.0,22.6509,22.6509,22.5541,22.5864,49082.0
2017-04-25 10:30:00,28.0,28.13,28.0,28.03,47124.0,22.5944,22.6993,22.5944,22.6186,47124.0
2017-04-25 11:00:00,28.02,28.14,28.02,28.08,59028.0,22.6106,22.7074,22.6106,22.659,59028.0
2017-04-25 11:30:00,28.08,28.1,28.06,28.07,21244.0,22.659,22.6751,22.6429,22.6509,21244.0
2017-04-25 12:00:00,28.07,28.11,28.05,28.1,18840.0,22.6509,22.6832,22.6348,22.6751,18840.0
2017-04-25 12:30:00,28.09,28.09,28.04,28.06,19683.0,22.6671,22.6671,22.6267,22.6429,19683.0
2017-04-25 13:00:00,28.05,28.09,28.04,28.07,23785.0,22.6348,22.6671,22.6267,22.6509,23785.0
2017-04-25 13:30:00,28.07,28.12,28.07,28.12,26543.0,22.6509,22.6913,22.6509,22.6913,26543.0
2017-04-25 14:00:00,28.11,28.12,28.06,28.07,36357.0,22.6832,22.6913,22.6429,22.6509,36357.0
2017-04-25 14:30:00,28.07,28.09,28.03,28.05,20659.0,22.6509,22.6671,22.6186,22.6348,20659.0
2017-04-25 15:00:00,28.05,28.07,28.01,28.02,34627.0,22.6348,22.6509,22.6025,22.6106,34627.0
2017-04-25 15:30:00,28.02,28.03,27.99,27.99,125101.0,22.6106,22.6186,22.5864,22.5864,125101.0
2017-04-26 09:30:00,28.0,28.0,27.72,27.95,89504.0,22.5944,22.5944,22.3685,22.5541,89504.0
2017-04-26 10:00:00,27.95,28.3,27.91,28.29,146492.0,22.5541,22.8365,22.5218,22.8285,146492.0
2017-04-26 10:30:00,28.29,28.29,28.08,28.18,49045.0,22.8285,22.8285,22.659,22.7397,49045.0
2017-04-26 11:00:00,28.18,28.43,28.15,28.41,59901.0,22.7397,22.9414,22.7155,22.9253,59901.0
2017-04-26 11:30:00,28.39,28.39,28.3,28.31,35650.0,22.9091,22.9091,22.8365,22.8446,35650.0
2017-04-26 12:00:00,28.32,28.32,28.25,28.29,24397.0,22.8527,22.8527,22.7962,22.8285,24397.0
2017-04-26 12:30:00,28.29,28.34,28.26,28.34,32860.0,22.8285,22.8688,22.8042,22.8688,32860.0
2017-04-26 13:00:00,28.33,28.38,28.31,28.37,32009.0,22.8607,22.9011,22.8446,22.893,32009.0
2017-04-26 13:30:00,28.36,28.46,28.33,28.35,55671.0,22.8849,22.9656,22.8607,22.8769,55671.0
2017-04-26 14:00:00,28.34,28.37,28.28,28.36,38219.0,22.8688,22.893,22.8204,22.8849,38219.0
2017-04-26 14:30:00,28.36,28.47,28.36,28.42,43315.0,22.8849,22.9737,22.8849,22.9334,43315.0
2017-04-26 15:00:00,28.41,28.47,28.4,28.45,54028.0,22.9253,22.9737,22.9172,22.9576,54028.0
2017-04-26 15:30:00,28.46,28.47,28.26,28.35,302272.0,22.9656,22.9737,22.8042,22.8769,302272.0
2017-04-27 09:30:00,28.42,28.65,28.4,28.59,63800.0,22.9334,23.119,22.9172,23.0705,63800.0
2017-04-27 10:00:00,28.59,28.59,28.45,28.47,30239.0,23.0705,23.0705,22.9576,22.9737,30239.0
2017-04-27 10:30:00,28.48,28.59,28.46,28.51,27483.0,22.9818,23.0705,22.9656,23.006,27483.0
2017-04-27 11:00:00,28.5,28.53,28.46,28.49,16850.0,22.9979,23.0221,22.9656,22.9898,16850.0
2017-04-27 11:30:00,28.47,28.55,28.47,28.5,14942.0,22.9737,23.0383,22.9737,22.9979,14942.0
2017-04-27 12:00:00,28.5,28.56,28.5,28.54,16903.0,22.9979,23.0463,22.9979,23.0302,16903.0
2017-04-27 12:30:00,28.54,28.6,28.54,28.6,17430.0,23.0302,23.0786,23.0302,23.0786,17430.0
2017-04-27 13:00:00,28.61,28.65,28.6,28.65,25960.0,23.0867,23.119,23.0786,23.119,25960.0
2017-04-27 13:30:00,28.65,28.69,28.64,28.66,22683.0,23.119,23.1512,23.1109,23.127,22683.0
2017-04-27 14:00:00,28.66,28.67,28.54,28.59,36333.0,23.127,23.1351,23.0302,23.0705,36333.0
2017-04-27 14:30:00,28.59,28.62,28.53,28.53,30763.0,23.0705,23.0947,23.0221,23.0221,30763.0
2017-04-27 15:00:00,28.53,28.55,28.47,28.51,44259.0,23.0221,23.0383,22.9737,23.006,44259.0
2017-04-27 15:30:00,28.51,28.52,28.41,28.45,156907.0,23.006,23.014,22.9253,22.9576,156907.0
2017-04-28 09:30:00,28.47,28.47,28.21,28.23,25621.0,22.9737,22.9737,22.7639,22.78,25621.0
2017-04-28 10:00:00,28.22,28.24,28.1,28.12,28584.0,22.772,22.7881,22.6751,22.6913,28584.0
2017-04-28 10:30:00,28.12,28.23,28.12,28.17,24002.0,22.6913,22.78,22.6913,22.7316,24002.0
2017-04-28 11:00:00,28.17,28.2,28.11,28.18,24601.0,22.7316,22.7558,22.6832,22.7397,24601.0
2017-04-28 11:30:00,28.17,28.19,28.13,28.19,23285.0,22.7316,22.7478,22.6993,22.7478,23285.0
2017-04-28 12:00:00,28.2,28.23,28.17,28.23,10232.0,22.7558,22.78,22.7316,22.78,10232.0
2017-04-28 12:30:00,28.22,28.23,28.18,28.19,8760.0,22.772,22.78,22.7397,22.7478,8760.0
2017-04-28 13:00:00,28.18,28.19,28.14,28.16,21682.0,22.7397,22.7478,22.7074,22.7235,21682.0
2017-04-28 13:30:00,28.16,28.16,28.08,28.1,24792.0,22.7235,22.7235,22.659,22.6751,24792.0
2017-04-28 14:00:00,28.1,28.12,28.08,28.11,31946.0,22.6751,22.6913,22.659,22.6832,31946.0
2017-04-28 14:30:00,28.11,28.14,28.09,28.11,28833.0,22.6832,22.7074,22.6671,22.6832,28833.0
2017-04-28 15:00:00,28.11,28.19,28.09,28.14,44445.0,22.6832,22.7478,22.6671,22.7074,44445.0
2017-04-28 15:30:00,28.15,28.19,28.11,28.13,171560.0,22.7155,22.7478,22.6832,22.6993,171560.0
2017-05-01 09:30:00,28.2,28.28,28.04,28.21,37407.0,22.7558,22.8204,22.6267,22.7639,37407.0
2017-05-01 10:00:00,28.21,28.35,28.2,28.32,30895.0,22.7639,22.8769,22.7558,22.8527,30895.0
2017-05-01 10:30:00,28.32,28.41,28.28,28.3,23622.0,22.8527,22.9253,22.8204,22.8365,23622.0
2017-05-01 11:00:00,28.3,28.32,28.22,28.26,16703.0,22.8365,22.8527,22.772,22.8042,16703.0
2017-05-01 11:30:00,28.26,28.26,28.15,28.19,19708.0,22.8042,22.8042,22.7155,22.7478,19708.0
2017-05-01 12:00:00,28.18,28.21,28.16,28.16,16921.0,22.7397,22.7639,22.7235,22.7235,16921.0
2017-05-01 12:30:00,28.16,28.21,28.13,28.21,46883.0,22.7235,22.7639,22.6993,22.7639,46883.0
2017-05-01 13:00:00,28.22,28.27,28.2,28.25,14993.0,22.772,22.8123,22.7558,22.7962,14993.0
2017-05-01 13:30:00,28.25,28.33,28.22,28.33,27707.0,22.7962,22.8607,22.772,22.8607,27707.0
2017-05-01 14:00:00,28.33,28.33,28.21,28.21,30910.0,22.8607,22.8607,22.7639,22.7639,30910.0
2017-05-01 14:30:00,28.21,28.22,28.11,28.14,59097.0,22.7639,22.772,22.6832,22.7074,59097.0
2017-05-01 15:00:00,28.14,28.26,28.13,28.21,61185.0,22.7074,22.8042,22.6993,22.7639,61185.0
2017-05-01 15:30:00,28.21,28.3,28.2,28.27,135993.0,22.7639,22.8365,22.7558,22.8123,135993.0
2017-05-02 09:30:00,28.26,28.34,28.21,28.23,47838.0,22.8042,22.8688,22.7639,22.78,47838.0
2017-05-02 10:00:00,28.23,28.24,28.16,28.22,32720.0,22.78,22.7881,22.7235,22.772,32720.0
2017-05-02 10:30:00,28.22,28.3,28.22,28.24,74909.0,22.772,22.8365,22.772,22.7881,74909.0
2017-05-02 11:00:00,28.23,28.3,28.22,28.26,37297.0,22.78,22.8365,22.772,22.8042,37297.0
2017-05-02 11:30:00,28.26,28.26,28.21,28.22,28202.0,22.8042,22.8042,22.7639,22.772,28202.0
2017-05-02 12:00:00,28.23,28.25,28.2,28.21,112118.0,22.78,22.7962,22.7558,22.7639,112118.0
2017-05-02 12:30:00,28.22,28.24,28.19,28.2,33898.0,22.772,22.7881,22.7478,22.7558,33898.0
2017-05-02 13:00:00,28.2,28.22,28.16,28.18,16261.0,22.7558,22.772,22.7235,22.7397,16261.0
2017-05-02 13:30:00,28.18,28.18,28.14,28.17,12905.0,22.7397,22.7397,22.7074,22.7316,12905.0
2017-05-02 14:00:00,28.16,28.17,28.09,28.09,14902.0,22.7235,22.7316,22.6671,22.6671,14902.0
2017-05-02 14:30:00,28.09,28.1,27.99,28.02,28977.0,22.6671,22.6751,22.5864,22.6106,28977.0
2017-05-02 15:00:00,28.01,28.01,27.94,27.96,54443.0,22.6025,22.6025,22.546,22.5622,54443.0
2017-05-02 15:30:00,27.95,27.95,27.9,27.91,216744.0,22.5541,22.5541,22.5137,22.5218,216744.0
2017-05-03 09:30:00,27.95,27.97,27.71,27.84,49441.0,22.5541,22.5702,22.3604,22.4653,49441.0
2017-05-03 10:00:00,27.83,27.84,27.7,27.73,37952.0,22.4573,22.4653,22.3524,22.3766,37952.0
2017-05-03 10:30:00,27.72,27.72,27.58,27.59,30768.0,22.3685,22.3685,22.2555,22.2636,30768.0
2017-05-03 11:00:00,27.59,27.71,27.59,27.71,34409.0,22.2636,22.3604,22.2636,22.3604,34409.0
2017-05-03 11:30:00,27.71,27.73,27.68,27.72,26272.0,22.3604,22.3766,22.3362,22.3685,26272.0
2017-05-03 12:00:00,27.71,27.74,27.71,27.73,16268.0,22.3604,22.3846,22.3604,22.3766,16268.0
2017-05-03 12:30:00,27.72,27.74,27.72,27.72,8741.0,22.3685,22.3846,22.3685,22.3685,8741.0
2017-05-03 13:00:00,27.73,27.75,27.69,27.73,19788.0,22.3766,22.3927,22.3443,22.3766,19788.0
2017-05-03 13:30:00,27.73,27.88,27.73,27.88,19634.0,22.3766,22.4976,22.3766,22.4976,19634.0
2017-05-03 14:00:00,27.87,27.87,27.71,27.72,31326.0,22.4895,22.4895,22.3604,22.3685,31326.0
2017-05-03 14:30:00,27.71,27.78,27.67,27.78,52894.0,22.3604,22.4169,22.3281,22.4169,52894.0
2017-05-03 15:00:00,27.77,27.8,27.71,27.73,42484.0,22.4088,22.433,22.3604,22.3766,42484.0
2017-05-03 15:30:00,27.73,27.81,27.73,27.79,133241.0,22.3766,22.4411,22.3766,22.425,133241.0
2017-05-04 09:30:00,27.58,27.62,27.38,27.55,58681.0,22.2555,22.2878,22.0941,22.2313,58681.0
2017-05-04 10:00:00,27.55,27.57,27.44,27.49,56481.0,22.2313,22.2475,22.1425,22.1829,56481.0
2017-05-04 10:30:00,27.49,27.57,27.47,27.57,46502.0,22.1829,22.2475,22.1668,22.2475,46502.0
2017-05-04 11:00:00,27.57,27.73,27.56,27.7,46659.0,22.2475,22.3766,22.2394,22.3524,46659.0
2017-05-04 11:30:00,27.69,27.73,27.66,27.69,55842.0,22.3443,22.3766,22.3201,22.3443,55842.0
2017-05-04 12:00:00,27.69,27.71,27.54,27.56,91519.0,22.3443,22.3604,22.2232,22.2394,91519.0
2017-05-04 12:30:00,27.57,27.64,27.52,27.63,25233.0,22.2475,22.3039,22.2071,22.2959,25233.0
2017-05-04 13:00:00,27.64,27.66,27.57,27.59,29664.0,22.3039,22.3201,22.2475,22.2636,29664.0
2017-05-04 13:30:00,27.6,27.62,27.56,27.62,23995.0,22.2717,22.2878,22.2394,22.2878,23995.0
2017-05-04 14:00:00,27.62,27.75,27.62,27.75,27629.0,22.2878,22.3927,22.2878,22.3927,27629.0
2017-05-04 14:30:00,27.76,27.85,27.73,27.74,33811.0,22.4008,22.4734,22.3766,22.3846,33811.0
2017-05-04 15:00:00,27.75,27.81,27.74,27.76,51447.0,22.3927,22.4411,22.3846,22.4008,51447.0
2017-05-04 15:30:00,27.75,27.89,27.75,27.85,121050.0,22.3927,22.5057,22.3927,22.4734,121050.0
2017-05-05 09:30:00,27.9,28.18,27.87,27.93,24532.0,22.5137,22.7397,22.4895,22.538,24532.0
2017-05-05 10:00:00,27.94,28.06,27.91,27.93,20567.0,22.546,22.6429,22.5218,22.538,20567.0
2017-05-05 10:30:00,27.96,28.02,27.92,27.96,27337.0,22.5622,22.6106,22.5299,22.5622,27337.0
2017-05-05 11:00:00,27.96,27.97,27.9,27.96,15373.0,22.5622,22.5702,22.5137,22.5622,15373.0
2017-05-05 11:30:00,27.96,27.98,27.94,27.98,11612.0,22.5622,22.5783,22.546,22.5783,11612.0
2017-05-05 12:00:00,27.98,28.0,27.94,27.94,11915.0,22.5783,22.5944,22.546,22.546,11915.0
2017-05-05 12:30:00,27.95,27.98,27.93,27.96,9812.0,22.5541,22.5783,22.538,22.5622,9812.0
2017-05-05 13:00:00,27.96,27.97,27.94,27.96,7168.0,22.5622,22.5702,22.546,22.5622,7168.0
2017-05-05 13:30:00,27.97,28.01,27.96,27.99,13514.0,22.5702,22.6025,22.5622,22.5864,13514.0
2017-05-05 14:00:00,27.99,28.01,27.96,27.99,13433.0,22.5864,22.6025,22.5622,22.5864,13433.0
2017-05-05 14:30:00,27.99,28.03,27.97,27.97,21768.0,22.5864,22.6186,22.5702,22.5702,21768.0
2017-05-05 15:00:00,27.97,28.04,27.96,28.04,27122.0,22.5702,22.6267,22.5622,22.6267,27122.0
2017-05-05 15:30:00,28.04,28.11,28.02,28.11,80023.0,22.6267,22.6832,22.6106,22.6832,80023.0
2017-05-08 09:30:00,28.16,28.3,28.08,28.2,27603.0,22.7235,22.8365,22.659,22.7558,27603.0
2017-05-08 10:00:00,28.2,28.2,28.04,28.09,33580.0,22.7558,22.7558,22.6267,22.6671,33580.0
2017-05-08 10:30:00,28.08,28.09,28.0,28.08,33508.0,22.659,22.6671,22.5944,22.659,33508.0
2017-05-08 11:00:00,28.08,28.1,28.0,28.01,22758.0,22.659,22.6751,22.5944,22.6025,22758.0
2017-05-08 11:30:00,28.02,28.06,27.98,28.06,10839.0,22.6106,22.6429,22.5783,22.6429,10839.0
2017-05-08 12:00:00,28.05,28.06,27.97,27.97,29494.0,22.6348,22.6429,22.5702,22.5702,29494.0
2017-05-08 12:30:00,27.98,28.02,27.95,28.01,44434.0,22.5783,22.6106,22.5541,22.6025,44434.0
2017-05-08 13:00:00,28.02,28.07,28.01,28.04,30752.0,22.6106,22.6509,22.6025,22.6267,30752.0
2017-05-08 13:30:00,28.04,28.06,28.01,28.05,91670.0,22.6267,22.6429,22.6025,22.6348,91670.0
2017-05-08 14:00:00,28.04,28.05,28.01,28.03,99823.0,22.6267,22.6348,22.6025,22.6186,99823.0
2017-05-08 14:30:00,28.03,28.08,28.02,28.08,41644.0,22.6186,22.659,22.6106,22.659,41644.0
2017-05-08 15:00:00,28.08,28.13,28.04,28.13,32134.0,22.659,22.6993,22.6267,22.6993,32134.0
2017-05-08 15:30:00,28.13,28.14,28.06,28.08,95302.0,22.6993,22.7074,22.6429,22.659,95302.0
2017-05-09 09:30:00,28.1,28.11,27.88,27.91,76225.0,22.6751,22.6832,22.4976,22.5218,76225.0
2017-05-09 10:00:00,27.91,27.95,27.81,27.89,51166.0,22.5218,22.5541,22.4411,22.5057,51166.0
2017-05-09 10:30:00,27.9,27.94,27.88,27.89,62493.0,22.5137,22.546,22.4976,22.5057,62493.0
2017-05-09 11:00:00,27.89,27.89,27.79,27.82,56072.0,22.5057,22.5057,22.425,22.4492,56072.0
2017-05-09 11:30:00,27.82,27.97,27.82,27.94,52110.0,22.4492,22.5702,22.4492,22.546,52110.0
2017-05-09 12:00:00,27.94,27.96,27.74,27.74,71056.0,22.546,22.5622,22.3846,22.3846,71056.0
2017-05-09 12:30:00,27.75,27.75,27.63,27.65,60705.0,22.3927,22.3927,22.2959,22.312,60705.0
2017-05-09 13:00:00,27.64,27.66,27.56,27.57,32984.0,22.3039,22.3201,22.2394,22.2475,32984.0
2017-05-09 13:30:00,27.58,27.58,27.54,27.55,56945.0,22.2555,22.2555,22.2232,22.2313,56945.0
2017-05-09 14:00:00,27.56,27.57,27.52,27.55,34199.0,22.2394,22.2475,22.2071,22.2313,34199.0
2017-05-09 14:30:00,27.55,27.65,27.49,27.63,38509.0,22.2313,22.312,22.1829,22.2959,38509.0
2017-05-09 15:00:00,27.64,27.7,27.62,27.69,52275.0,22.3039,22.3524,22.2878,22.3443,52275.0
2017-05-09 15:30:00,27.69,27.75,27.59,27.73,149168.0,22.3443,22.3927,22.2636,22.3766,149168.0
2017-05-10 09:30:00,27.73,27.91,27.62,27.85,29863.0,22.3766,22.5218,22.2878,22.4734,29863.0
2017-05-10 10:00:00,27.86,28.03,27.85,27.88,23198.0,22.4815,22.6186,22.4734,22.4976,23198.0
2017-05-10 10:30:00,27.89,27.94,27.86,27.9,25428.0,22.5057,22.546,22.4815,22.5137,25428.0
2017-05-10 11:00:00,27.9,27.99,27.88,27.97,146707.0,22.5137,22.5864,22.4976,22.5702,146707.0
2017-05-10 11:30:00,27.97,28.05,27.93,28.03,74853.0,22.5702,22.6348,22.538,22.6186,74853.0
2017-05-10 12:00:00,28.03,28.07,28.02,28.03,26545.0,22.6186,22.6509,22.6106,22.6186,26545.0
2017-05-10 12:30:00,28.03,28.04,28.01,28.02,35102.0,22.6186,22.6267,22.6025,22.6106,35102.0
2017-05-10 13:00:00,28.02,28.05,27.98,28.02,61676.0,22.6106,22.6348,22.5783,22.6106,61676.0
2017-05-10 13:30:00,28.02,28.03,27.99,27.99,18065.0,22.6106,22.6186,22.5864,22.5864,18065.0
2017-05-10 14:00:00,27.98,28.02,27.96,27.96,17000.0,22.5783,22.6106,22.5622,22.5622,17000.0
2017-05-10 14:30:00,27.95,28.01,27.94,27.95,18543.0,22.5541,22.6025,22.546,22.5541,18543.0
2017-05-10 15:00:00,27.95,28.02,27.94,27.95,24246.0,22.5541,22.6106,22.546,22.5541,24246.0
2017-05-10 15:30:00,27.95,27.98,27.92,27.96,102940.0,22.5541,22.5783,22.5299,22.5622,102940.0
2017-05-11 09:30:00,27.88,27.88,27.49,27.66,45601.0,22.4976,22.4976,22.1829,22.3201,45601.0
2017-05-11 10:00:00,27.65,27.7,27.57,27.68,48097.0,22.312,22.3524,22.2475,22.3362,48097.0
2017-05-11 10:30:00,27.69,27.69,27.61,27.66,68366.0,22.3443,22.3443,22.2797,22.3201,68366.0
2017-05-11 11:00:00,27.67,27.73,27.64,27.71,99529.0,22.3281,22.3766,22.3039,22.3604,99529.0
2017-05-11 11:30:00,27.7,27.72,27.64,27.66,41247.0,22.3524,22.3685,22.3039,22.3201,41247.0
2017-05-11 12:00:00,27.66,27.77,27.65,27.75,28031.0,22.3201,22.4088,22.312,22.3927,28031.0
2017-05-11 12:30:00,27.74,27.75,27.71,27.71,20599.0,22.3846,22.3927,22.3604,22.3604,20599.0
2017-05-11 13:00:00,27.71,27.76,27.7,27.7,31622.0,22.3604,22.4008,22.3524,22.3524,31622.0
2017-05-11 13:30:00,27.71,27.73,27.68,27.7,19963.0,22.3604,22.3766,22.3362,22.3524,19963.0
2017-05-11 14:00:00,27.71,27.79,27.68,27.76,35482.0,22.3604,22.425,22.3362,22.4008,35482.0
2017-05-11 14:30:00,27.76,27.8,27.74,27.78,32244.0,22.4008,22.433,22.3846,22.4169,32244.0
2017-05-11 15:00:00,27.77,27.82,27.75,27.77,30376.0,22.4088,22.4492,22.3927,22.4088,30376.0
2017-05-11 15:30:00,27.76,27.85,27.76,27.8,135950.0,22.4008,22.4734,22.4008,22.433,135950.0
2017-05-12 09:30:00,27.8,27.85,27.75,27.81,21226.0,22.433,22.4734,22.3927,22.4411,21226.0
2017-05-12 10:00:00,27.81,27.85,27.69,27.7,27182.0,22.4411,22.4734,22.3443,22.3524,27182.0
2017-05-12 10:30:00,27.7,27.79,27.69,27.72,31495.0,22.3524,22.425,22.3443,22.3685,31495.0
2017-05-12 11:00:00,27.71,27.77,27.69,27.73,46531.0,22.3604,22.4088,22.3443,22.3766,46531.0
2017-05-12 11:30:00,27.73,27.79,27.73,27.78,18122.0,22.3766,22.425,22.3766,22.4169,18122.0
2017-05-12 12:00:00,27.77,27.79,27.75,27.77,15278.0,22.4088,22.425,22.3927,22.4088,15278.0
2017-05-12 12:30:00,27.77,27.79,27.72,27.73,32878.0,22.4088,22.425,22.3685,22.3766,32878.0
2017-05-12 13:00:00,27.73,27.78,27.72,27.77,13984.0,22.3766,22.4169,22.3685,22.4088,13984.0
2017-05-12 13:30:00,27.77,27.79,27.75,27.76,15300.0,22.4088,22.425,22.3927,22.4008,15300.0
2017-05-12 14:00:00,27.77,27.77,27.71,27.71,12945.0,22.4088,22.4088,22.3604,22.3604,12945.0
2017-05-12 14:30:00,27.71,27.76,27.7,27.73,21335.0,22.3604,22.4008,22.3524,22.3766,21335.0
2017-05-12 15:00:00,27.73,27.74,27.69,27.7,22784.0,22.3766,22.3846,22.3443,22.3524,22784.0
2017-05-12 15:30:00,27.7,27.75,27.67,27.75,110435.0,22.3524,22.3927,22.3281,22.3927,110435.0
2017-05-15 09:30:00,27.84,28.11,27.81,28.04,30070.0,22.4653,22.6832,22.4411,22.6267,30070.0
2017-05-15 10:00:00,28.04,28.3,28.02,28.21,40961.0,22.6267,22.8365,22.6106,22.7639,40961.0
2017-05-15 10:30:00,28.21,28.28,28.19,28.22,25982.0,22.7639,22.8204,22.7478,22.772,25982.0
2017-05-15 11:00:00,28.23,28.27,28.17,28.21,32094.0,22.78,22.8123,22.7316,22.7639,32094.0
2017-05-15 11:30:00,28.21,28.22,28.17,28.18,19829.0,22.7639,22.772,22.7316,22.7397,19829.0
2017-05-15 12:00:00,28.19,28.19,28.14,28.15,11414.0,22.7478,22.7478,22.7074,22.7155,11414.0
2017-05-15 12:30:00,28.15,28.16,28.07,28.09,20529.0,22.7155,22.7235,22.6509,22.6671,20529.0
2017-05-15 13:00:00,28.09,28.1,28.06,28.1,12661.0,22.6671,22.6751,22.6429,22.6751,12661.0
2017-05-15 13:30:00,28.09,28.12,28.09,28.09,6330.0,22.6671,22.6913,22.6671,22.6671,6330.0
2017-05-15 14:00:00,28.08,28.09,28.01,28.01,12808.0,22.659,22.6671,22.6025,22.6025,12808.0
2017-05-15 14:30:00,28.01,28.02,27.95,27.97,26679.0,22.6025,22.6106,22.5541,22.5702,26679.0
2017-05-15 15:00:00,27.98,28.02,27.96,27.98,23473.0,22.5783,22.6106,22.5622,22.5783,23473.0
2017-05-15 15:30:00,27.98,28.08,27.97,28.03,85280.0,22.5783,22.659,22.5702,22.6186,85280.0
2017-05-16 09:30:00,28.03,28.17,27.84,27.85,27947.0,22.6186,22.7316,22.4653,22.4734,27947.0
2017-05-16 10:00:00,27.84,27.99,27.83,27.85,22726.0,22.4653,22.5864,22.4573,22.4734,22726.0
2017-05-16 10:30:00,27.85,27.87,27.8,27.85,33544.0,22.4734,22.4895,22.433,22.4734,33544.0
2017-05-16 11:00:00,27.85,27.94,27.82,27.92,20313.0,22.4734,22.546,22.4492,22.5299,20313.0
2017-05-16 11:30:00,27.92,28.01,27.88,28.0,35295.0,22.5299,22.6025,22.4976,22.5944,35295.0
2017-05-16 12:00:00,27.99,28.05,27.98,28.05,29430.0,22.5864,22.6348,22.5783,22.6348,29430.0
2017-05-16 12:30:00,28.04,28.05,27.99,28.0,21717.0,22.6267,22.6348,22.5864,22.5944,21717.0
2017-05-16 13:00:00,28.0,28.03,27.98,28.0,27260.0,22.5944,22.6186,22.5783,22.5944,27260.0
2017-05-16 13:30:00,28.0,28.02,27.99,28.01,19021.0,22.5944,22.6106,22.5864,22.6025,19021.0
2017-05-16 14:00:00,28.01,28.07,28.01,28.07,33042.0,22.6025,22.6509,22.6025,22.6509,33042.0
2017-05-16 14:30:00,28.06,28.09,28.04,28.05,21980.0,22.6429,22.6671,22.6267,22.6348,21980.0
2017-05-16 15:00:00,28.05,28.18,28.04,28.14,62162.0,22.6348,22.7397,22.6267,22.7074,62162.0
2017-05-16 15:30:00,28.14,28.18,28.13,28.17,153301.0,22.7074,22.7397,22.6993,22.7316,153301.0
2017-05-17 09:30:00,28.09,28.31,27.94,28.22,42862.0,22.6671,22.8446,22.546,22.772,42862.0
2017-05-17 10:00:00,28.21,28.32,28.19,28.27,36320.0,22.7639,22.8527,22.7478,22.8123,36320.0
2017-05-17 10:30:00,28.27,28.39,28.26,28.39,54279.0,22.8123,22.9091,22.8042,22.9091,54279.0
2017-05-17 11:00:00,28.38,28.4,28.34,28.35,50531.0,22.9011,22.9172,22.8688,22.8769,50531.0
2017-05-17 11:30:00,28.35,28.41,28.34,28.41,42484.0,22.8769,22.9253,22.8688,22.9253,42484.0
2017-05-17 12:00:00,28.4,28.47,28.37,28.42,45770.0,22.9172,22.9737,22.893,22.9334,45770.0
2017-05-17 12:30:00,28.42,28.46,28.38,28.39,20513.0,22.9334,22.9656,22.9011,22.9091,20513.0
2017-05-17 13:00:00,28.39,28.4,28.32,28.34,25273.0,22.9091,22.9172,22.8527,22.8688,25273.0
2017-05-17 13:30:00,28.34,28.4,28.31,28.4,32363.0,22.8688,22.9172,22.8446,22.9172,32363.0
2017-05-17 14:00:00,28.39,28.48,28.37,28.44,39459.0,22.9091,22.9818,22.893,22.9495,39459.0
2017-05-17 14:30:00,28.44,28.49,28.41,28.44,40497.0,22.9495,22.9898,22.9253,22.9495,40497.0
2017-05-17 15:00:00,28.43,28.46,28.37,28.4,39169.0,22.9414,22.9656,22.893,22.9172,39169.0
2017-05-17 15:30:00,28.4,28.47,28.3,28.31,114431.0,22.9172,22.9737,22.8365,22.8446,114431.0
2017-05-18 09:30:00,28.27,28.27,27.97,28.02,46382.0,22.8123,22.8123,22.5702,22.6106,46382.0
2017-05-18 10:00:00,28.02,28.16,28.0,28.07,52547.0,22.6106,22.7235,22.5944,22.6509,52547.0
2017-05-18 10:30:00,28.07,28.14,28.03,28.1,78800.0,22.6509,22.7074,22.6186,22.6751,78800.0
2017-05-18 11:00:00,28.1,28.27,28.09,28.23,70465.0,22.6751,22.8123,22.6671,22.78,70465.0
2017-05-18 11:30:00,28.25,28.36,28.22,28.36,46206.0,22.7962,22.8849,22.772,22.8849,46206.0
2017-05-18 12:00:00,28.37,28.4,28.23,28.23,48185.0,22.893,22.9172,22.78,22.78,48185.0
2017-05-18 12:30:00,28.23,28.26,28.19,28.19,27449.0,22.78,22.8042,22.7478,22.7478,27449.0
2017-05-18 13:00:00,28.2,28.23,28.16,28.17,17358.0,22.7558,22.78,22.7235,22.7316,17358.0
2017-05-18 13:30:00,28.17,28.21,28.13,28.21,22643.0,22.7316,22.7639,22.6993,22.7639,22643.0
2017-05-18 14:00:00,28.22,28.26,28.19,28.25,17664.0,22.772,22.8042,22.7478,22.7962,17664.0
2017-05-18 14:30:00,28.24,28.3,28.24,28.3,19609.0,22.7881,22.8365,22.7881,22.8365,19609.0
2017-05-18 15:00:00,28.29,28.35,28.26,28.3,32579.0,22.8285,22.8769,22.8042,22.8365,32579.0
2017-05-18 15:30:00,28.3,28.35,28.26,28.27,91707.0,22.8365,22.8769,22.8042,22.8123,91707.0
2017-05-19 09:30:00,28.26,28.45,28.19,28.37,40430.0,22.8042,22.9576,22.7478,22.893,40430.0
2017-05-19 10:00:00,28.38,28.46,28.33,28.46,21727.0,22.9011,22.9656,22.8607,22.9656,21727.0
2017-05-19 10:30:00,28.47,28.57,28.45,28.56,51805.0,22.9737,23.0544,22.9576,23.0463,51805.0
2017-05-19 11:00:00,28.57,28.57,28.47,28.48,47718.0,23.0544,23.0544,22.9737,22.9818,47718.0
2017-05-19 11:30:00,28.48,28.66,28.46,28.64,33968.0,22.9818,23.127,22.9656,23.1109,33968.0
2017-05-19 12:00:00,28.64,28.66,28.6,28.62,18752.0,23.1109,23.127,23.0786,23.0947,18752.0
2017-05-19 12:30:00,28.61,28.68,28.6,28.67,13915.0,23.0867,23.1432,23.0786,23.1351,13915.0
2017-05-19 13:00:00,28.67,28.76,28.65,28.74,18866.0,23.1351,23.2077,23.119,23.1916,18866.0
2017-05-19 13:30:00,28.75,28.76,28.7,28.7,16938.0,23.1996,23.2077,23.1593,23.1593,16938.0
2017-05-19 14:00:00,28.7,28.71,28.57,28.6,52996.0,23.1593,23.1674,23.0544,23.0786,52996.0
2017-05-19 14:30:00,28.61,28.69,28.61,28.69,22314.0,23.0867,23.1512,23.0867,23.1512,22314.0
2017-05-19 15:00:00,28.7,28.71,28.6,28.6,47069.0,23.1593,23.1674,23.0786,23.0786,47069.0
2017-05-19 15:30:00,28.6,28.62,28.56,28.58,82720.0,23.0786,23.0947,23.0463,23.0625,82720.0
2017-05-22 09:30:00,28.59,28.75,28.53,28.63,23858.0,23.0705,23.1996,23.0221,23.1028,23858.0
2017-05-22 10:00:00,28.62,28.71,28.61,28.7,38587.0,23.0947,23.1674,23.0867,23.1593,38587.0
2017-05-22 10:30:00,28.69,28.71,28.63,28.7,49468.0,23.1512,23.1674,23.1028,23.1593,49468.0
2017-05-22 11:00:00,28.7,28.76,28.68,28.75,24940.0,23.1593,23.2077,23.1432,23.1996,24940.0
2017-05-22 11:30:00,28.74,28.75,28.67,28.68,23177.0,23.1916,23.1996,23.1351,23.1432,23177.0
2017-05-22 12:00:00,28.69,28.7,28.64,28.7,19454.0,23.1512,23.1593,23.1109,23.1593,19454.0
2017-05-22 12:30:00,28.69,28.74,28.69,28.7,13109.0,23.1512,23.1916,23.1512,23.1593,13109.0
2017-05-22 13:00:00,28.7,28.75,28.69,28.75,23801.0,23.1593,23.1996,23.1512,23.1996,23801.0
2017-05-22 13:30:00,28.75,28.76,28.72,28.72,27983.0,23.1996,23.2077,23.1754,23.1754,27983.0
2017-05-22 14:00:00,28.72,28.78,28.71,28.77,22474.0,23.1754,23.2239,23.1674,23.2158,22474.0
2017-05-22 14:30:00,28.77,28.78,28.68,28.69,25532.0,23.2158,23.2239,23.1432,23.1512,25532.0
2017-05-22 15:00:00,28.7,28.72,28.66,28.7,28449.0,23.1593,23.1754,23.127,23.1593,28449.0
2017-05-22 15:30:00,28.7,28.79,28.69,28.74,90247.0,23.1593,23.2319,23.1512,23.1916,90247.0
2017-05-23 09:30:00,28.86,28.93,28.76,28.89,19736.0,23.2884,23.3449,23.2077,23.3126,19736.0
2017-05-23 10:00:00,28.88,29.02,28.88,29.01,24782.0,23.3045,23.4175,23.3045,23.4095,24782.0
2017-05-23 10:30:00,29.01,29.17,29.0,29.15,43383.0,23.4095,23.5386,23.4014,23.5224,43383.0
2017-05-23 11:00:00,29.15,29.15,29.07,29.1,26126.0,23.5224,23.5224,23.4579,23.4821,26126.0
2017-05-23 11:30:00,29.11,29.16,29.07,29.12,28839.0,23.4901,23.5305,23.4579,23.4982,28839.0
2017-05-23 12:00:00,29.12,29.17,29.08,29.1,22532.0,23.4982,23.5386,23.4659,23.4821,22532.0
2017-05-23 12:30:00,29.09,29.11,29.05,29.09,37686.0,23.474,23.4901,23.4417,23.474,37686.0
2017-05-23 13:00:00,29.09,29.11,29.09,29.11,20082.0,23.474,23.4901,23.474,23.4901,20082.0
2017-05-23 13:30:00,29.12,29.14,29.06,29.08,28531.0,23.4982,23.5144,23.4498,23.4659,28531.0
2017-05-23 14:00:00,29.08,29.1,29.04,29.04,43822.0,23.4659,23.4821,23.4337,23.4337,43822.0
2017-05-23 14:30:00,29.05,29.1,29.02,29.09,49637.0,23.4417,23.4821,23.4175,23.474,49637.0
2017-05-23 15:00:00,29.1,29.1,28.98,28.98,33662.0,23.4821,23.4821,23.3852,23.3852,33662.0
2017-05-23 15:30:00,28.99,29.0,28.94,29.0,66182.0,23.3933,23.4014,23.353,23.4014,66182.0
2017-05-24 09:30:00,29.09,29.14,29.06,29.1,14929.0,23.474,23.5144,23.4498,23.4821,14929.0
2017-05-24 10:00:00,29.1,29.2,29.1,29.19,18104.0,23.4821,23.5628,23.4821,23.5547,18104.0
2017-05-24 10:30:00,29.2,29.22,29.13,29.18,10979.0,23.5628,23.5789,23.5063,23.5466,10979.0
2017-05-24 11:00:00,29.17,29.18,29.12,29.15,8688.0,23.5386,23.5466,23.4982,23.5224,8688.0
2017-05-24 11:30:00,29.14,29.22,29.13,29.22,26364.0,23.5144,23.5789,23.5063,23.5789,26364.0
2017-05-24 12:00:00,29.22,29.24,29.11,29.11,17281.0,23.5789,23.595,23.4901,23.4901,17281.0
2017-05-24 12:30:00,29.11,29.14,29.07,29.08,11007.0,23.4901,23.5144,23.4579,23.4659,11007.0
2017-05-24 13:00:00,29.08,29.09,29.0,29.03,18809.0,23.4659,23.474,23.4014,23.4256,18809.0
2017-05-24 13:30:00,29.03,29.06,29.02,29.06,21406.0,23.4256,23.4498,23.4175,23.4498,21406.0
2017-05-24 14:00:00,29.06,29.14,29.04,29.13,22251.0,23.4498,23.5144,23.4337,23.5063,22251.0
2017-05-24 14:30:00,29.13,29.16,29.11,29.11,11308.0,23.5063,23.5305,23.4901,23.4901,11308.0
2017-05-24 15:00:00,29.11,29.16,29.09,29.16,31919.0,23.4901,23.5305,23.474,23.5305,31919.0
2017-05-24 15:30:00,29.15,29.16,29.12,29.12,71793.0,23.5224,23.5305,23.4982,23.4982,71793.0
2017-05-25 09:30:00,29.18,29.23,29.02,29.12,24631.0,23.5466,23.587,23.4175,23.4982,24631.0
2017-05-25 10:00:00,29.13,29.17,29.07,29.09,20581.0,23.5063,23.5386,23.4579,23.474,20581.0
2017-05-25 10:30:00,29.09,29.17,29.07,29.14,14074.0,23.474,23.5386,23.4579,23.5144,14074.0
2017-05-25 11:00:00,29.13,29.18,29.1,29.12,11516.0,23.5063,23.5466,23.4821,23.4982,11516.0
2017-05-25 11:30:00,29.13,29.22,29.12,29.17,30022.0,23.5063,23.5789,23.4982,23.5386,30022.0
2017-05-25 12:00:00,29.17,29.21,29.12,29.14,35644.0,23.5386,23.5708,23.4982,23.5144,35644.0
2017-05-25 12:30:00,29.14,29.15,29.08,29.09,15531.0,23.5144,23.5224,23.4659,23.474,15531.0
2017-05-25 13:00:00,29.1,29.1,28.99,28.99,25199.0,23.4821,23.4821,23.3933,23.3933,25199.0
2017-05-25 13:30:00,28.99,28.99,28.92,28.97,17810.0,23.3933,23.3933,23.3368,23.3772,17810.0
2017-05-25 14:00:00,28.97,28.97,28.92,28.93,18692.0,23.3772,23.3772,23.3368,23.3449,18692.0
2017-05-25 14:30:00,28.94,29.01,28.94,29.0,28251.0,23.353,23.4095,23.353,23.4014,28251.0
2017-05-25 15:00:00,29.0,29.05,28.99,29.03,19959.0,23.4014,23.4417,23.3933,23.4256,19959.0
2017-05-25 15:30:00,29.02,29.03,28.92,28.95,62005.0,23.4175,23.4256,23.3368,23.361,62005.0
2017-05-26 09:30:00,28.91,28.94,28.77,28.83,24017.0,23.3288,23.353,23.2158,23.2642,24017.0
2017-05-26 10:00:00,28.85,28.86,28.74,28.74,29495.0,23.2803,23.2884,23.1916,23.1916,29495.0
2017-05-26 10:30:00,28.75,28.78,28.69,28.69,18352.0,23.1996,23.2239,23.1512,23.1512,18352.0
2017-05-26 11:00:00,28.69,28.73,28.68,28.71,13605.0,23.1512,23.1835,23.1432,23.1674,13605.0
2017-05-26 11:30:00,28.72,28.72,28.67,28.7,12722.0,23.1754,23.1754,23.1351,23.1593,12722.0
2017-05-26 12:00:00,28.71,28.75,28.7,28.71,9332.0,23.1674,23.1996,23.1593,23.1674,9332.0
2017-05-26 12:30:00,28.71,28.72,28.69,28.7,9157.0,23.1674,23.1754,23.1512,23.1593,9157.0
2017-05-26 13:00:00,28.7,28.7,28.62,28.62,17210.0,23.1593,23.1593,23.0947,23.0947,17210.0
2017-05-26 13:30:00,28.63,28.63,28.59,28.6,13693.0,23.1028,23.1028,23.0705,23.0786,13693.0
2017-05-26 14:00:00,28.6,28.64,28.59,28.63,16029.0,23.0786,23.1109,23.0705,23.1028,16029.0
2017-05-26 14:30:00,28.63,28.66,28.62,28.66,16144.0,23.1028,23.127,23.0947,23.127,16144.0
2017-05-26 15:00:00,28.66,28.79,28.65,28.78,30953.0,23.127,23.2319,23.119,23.2239,30953.0
2017-05-26 15:30:00,28.78,28.82,28.75,28.76,79390.0,23.2239,23.2561,23.1996,23.2077,79390.0
2017-05-30 09:30:00,28.72,28.81,28.67,28.67,14041.0,23.1754,23.2481,23.1351,23.1351,14041.0
2017-05-30 10:00:00,28.69,28.69,28.56,28.59,19553.0,23.1512,23.1512,23.0463,23.0705,19553.0
2017-05-30 10:30:00,28.59,28.81,28.59,28.78,25814.0,23.0705,23.2481,23.0705,23.2239,25814.0
2017-05-30 11:00:00,28.78,28.86,28.78,28.86,17205.0,23.2239,23.2884,23.2239,23.2884,17205.0
2017-05-30 11:30:00,28.84,28.87,28.82,28.83,10497.0,23.2723,23.2965,23.2561,23.2642,10497.0
2017-05-30 12:00:00,28.83,28.88,28.82,28.87,7865.0,23.2642,23.3045,23.2561,23.2965,7865.0
2017-05-30 12:30:00,28.87,28.88,28.83,28.83,6589.0,23.2965,23.3045,23.2642,23.2642,6589.0
2017-05-30 13:00:00,28.84,28.86,28.83,28.86,7447.0,23.2723,23.2884,23.2642,23.2884,7447.0
2017-05-30 13:30:00,28.87,28.87,28.83,28.84,10727.0,23.2965,23.2965,23.2642,23.2723,10727.0
2017-05-30 14:00:00,28.85,28.86,28.79,28.82,13822.0,23.2803,23.2884,23.2319,23.2561,13822.0
2017-05-30 14:30:00,28.82,28.83,28.78,28.83,24445.0,23.2561,23.2642,23.2239,23.2642,24445.0
2017-05-30 15:00:00,28.83,28.85,28.77,28.79,25350.0,23.2642,23.2803,23.2158,23.2319,25350.0
2017-05-30 15:30:00,28.79,28.79,28.7,28.7,43602.0,23.2319,23.2319,23.1593,23.1593,43602.0
2017-05-31 09:30:00,28.8,28.91,28.69,28.71,24960.0,23.24,23.3288,23.1512,23.1674,24960.0
2017-05-31 10:00:00,28.69,28.72,28.56,28.57,22446.0,23.1512,23.1754,23.0463,23.0544,22446.0
2017-05-31 10:30:00,28.59,28.73,28.58,28.64,33753.0,23.0705,23.1835,23.0625,23.1109,33753.0
2017-05-31 11:00:00,28.64,28.66,28.56,28.59,32918.0,23.1109,23.127,23.0463,23.0705,32918.0
2017-05-31 11:30:00,28.6,28.68,28.54,28.67,22760.0,23.0786,23.1432,23.0302,23.1351,22760.0
2017-05-31 12:00:00,28.67,28.71,28.65,28.67,12319.0,23.1351,23.1674,23.119,23.1351,12319.0
2017-05-31 12:30:00,28.66,28.72,28.65,28.71,16237.0,23.127,23.1754,23.119,23.1674,16237.0
2017-05-31 13:00:00,28.73,28.8,28.73,28.8,16186.0,23.1835,23.24,23.1835,23.24,16186.0
2017-05-31 13:30:00,28.82,28.84,28.77,28.78,14343.0,23.2561,23.2723,23.2158,23.2239,14343.0
2017-05-31 14:00:00,28.79,28.88,28.75,28.87,19103.0,23.2319,23.3045,23.1996,23.2965,19103.0
2017-05-31 14:30:00,28.88,28.92,28.84,28.91,18561.0,23.3045,23.3368,23.2723,23.3288,18561.0
2017-05-31 15:00:00,28.91,28.95,28.89,28.91,30132.0,23.3288,23.361,23.3126,23.3288,30132.0
2017-05-31 15:30:00,28.91,28.92,28.86,28.88,120579.0,23.3288,23.3368,23.2884,23.3045,120579.0
2017-06-01 09:30:00,28.83,29.09,28.7,28.96,57745.0,23.2642,23.474,23.1593,23.3691,57745.0
2017-06-01 10:00:00,28.95,29.03,28.84,28.93,35487.0,23.361,23.4256,23.2723,23.3449,35487.0
2017-06-01 10:30:00,28.92,28.99,28.89,28.95,15757.0,23.3368,23.3933,23.3126,23.361,15757.0
2017-06-01 11:00:00,28.95,28.98,28.93,28.96,19260.0,23.361,23.3852,23.3449,23.3691,19260.0
2017-06-01 11:30:00,28.96,29.08,28.96,29.06,18054.0,23.3691,23.4659,23.3691,23.4498,18054.0
2017-06-01 12:00:00,29.06,29.09,29.03,29.08,19504.0,23.4498,23.474,23.4256,23.4659,19504.0
2017-06-01 12:30:00,29.07,29.11,29.05,29.07,16955.0,23.4579,23.4901,23.4417,23.4579,16955.0
2017-06-01 13:00:00,29.08,29.14,29.06,29.13,13292.0,23.4659,23.5144,23.4498,23.5063,13292.0
2017-06-01 13:30:00,29.13,29.2,29.13,29.17,11600.0,23.5063,23.5628,23.5063,23.5386,11600.0
2017-06-01 14:00:00,29.17,29.28,29.16,29.23,38308.0,23.5386,23.6273,23.5305,23.587,38308.0
2017-06-01 14:30:00,29.23,29.23,29.1,29.15,31837.0,23.587,23.587,23.4821,23.5224,31837.0
2017-06-01 15:00:00,29.15,29.29,29.14,29.28,23368.0,23.5224,23.6354,23.5144,23.6273,23368.0
2017-06-01 15:30:00,29.28,29.35,29.26,29.29,118768.0,23.6273,23.6838,23.6112,23.6354,118768.0
2017-06-02 09:30:00,29.43,29.71,29.43,29.45,41795.0,23.7484,23.9743,23.7484,23.7645,41795.0
2017-06-02 10:00:00,29.46,29.62,29.39,29.62,36057.0,23.7726,23.9017,23.7161,23.9017,36057.0
2017-06-02 10:30:00,29.63,29.68,29.54,29.68,40548.0,23.9098,23.9501,23.8371,23.9501,40548.0
2017-06-02 11:00:00,29.69,29.78,29.64,29.75,27870.0,23.9582,24.0308,23.9178,24.0066,27870.0
2017-06-02 11:30:00,29.76,29.83,29.73,29.79,27218.0,24.0147,24.0711,23.9905,24.0389,27218.0
2017-06-02 12:00:00,29.79,29.79,29.7,29.78,16710.0,24.0389,24.0389,23.9662,24.0308,16710.0
2017-06-02 12:30:00,29.77,29.77,29.68,29.69,16328.0,24.0227,24.0227,23.9501,23.9582,16328.0
2017-06-02 13:00:00,29.69,29.73,29.68,29.7,16725.0,23.9582,23.9905,23.9501,23.9662,16725.0
2017-06-02 13:30:00,29.7,29.75,29.7,29.71,26555.0,23.9662,24.0066,23.9662,23.9743,26555.0
2017-06-02 14:00:00,29.71,29.73,29.68,29.68,28961.0,23.9743,23.9905,23.9501,23.9501,28961.0
2017-06-02 14:30:00,29.68,29.72,29.68,29.71,24969.0,23.9501,23.9824,23.9501,23.9743,24969.0
2017-06-02 15:00:00,29.71,29.82,29.7,29.79,30502.0,23.9743,24.0631,23.9662,24.0389,30502.0
2017-06-02 15:30:00,29.78,29.83,29.7,29.75,225052.0,24.0308,24.0711,23.9662,24.0066,225052.0
2017-06-05 09:30:00,29.71,29.77,29.62,29.75,39670.0,23.9743,24.0227,23.9017,24.0066,39670.0
2017-06-05 10:00:00,29.76,29.81,29.7,29.77,25631.0,24.0147,24.055,23.9662,24.0227,25631.0
2017-06-05 10:30:00,29.75,29.78,29.64,29.65,38660.0,24.0066,24.0308,23.9178,23.9259,38660.0
2017-06-05 11:00:00,29.65,29.65,29.44,29.48,31759.0,23.9259,23.9259,23.7564,23.7887,31759.0
2017-06-05 11:30:00,29.48,29.49,29.43,29.48,15250.0,23.7887,23.7968,23.7484,23.7887,15250.0
2017-06-05 12:00:00,29.48,29.52,29.45,29.52,13089.0,23.7887,23.821,23.7645,23.821,13089.0
2017-06-05 12:30:00,29.52,29.63,29.5,29.62,31554.0,23.821,23.9098,23.8049,23.9017,31554.0
2017-06-05 13:00:00,29.62,29.63,29.57,29.6,35600.0,23.9017,23.9098,23.8613,23.8855,35600.0
2017-06-05 13:30:00,29.6,29.6,29.54,29.55,21419.0,23.8855,23.8855,23.8371,23.8452,21419.0
2017-06-05 14:00:00,29.55,29.61,29.55,29.6,16172.0,23.8452,23.8936,23.8452,23.8855,16172.0
2017-06-05 14:30:00,29.61,29.61,29.53,29.57,25376.0,23.8936,23.8936,23.8291,23.8613,25376.0
2017-06-05 15:00:00,29.56,29.57,29.53,29.55,35387.0,23.8533,23.8613,23.8291,23.8452,35387.0
2017-06-05 15:30:00,29.55,29.59,29.49,29.54,122849.0,23.8452,23.8775,23.7968,23.8371,122849.0
2017-06-06 09:30:00,29.53,29.53,29.37,29.5,13684.0,23.8291,23.8291,23.7,23.8049,13684.0
2017-06-06 10:00:00,29.49,29.49,29.35,29.36,22938.0,23.7968,23.7968,23.6838,23.6919,22938.0
2017-06-06 10:30:00,29.36,29.38,29.32,29.37,13644.0,23.6919,23.708,23.6596,23.7,13644.0
2017-06-06 11:00:00,29.37,29.44,29.35,29.44,12633.0,23.7,23.7564,23.6838,23.7564,12633.0
2017-06-06 11:30:00,29.44,29.56,29.44,29.53,10590.0,23.7564,23.8533,23.7564,23.8291,10590.0
2017-06-06 12:00:00,29.51,29.52,29.46,29.5,12501.0,23.8129,23.821,23.7726,23.8049,12501.0
2017-06-06 12:30:00,29.5,29.51,29.47,29.49,7413.0,23.8049,23.8129,23.7806,23.7968,7413.0
2017-06-06 13:00:00,29.49,29.51,29.46,29.49,8936.0,23.7968,23.8129,23.7726,23.7968,8936.0
2017-06-06 13:30:00,29.5,29.5,29.45,29.47,12481.0,23.8049,23.8049,23.7645,23.7806,12481.0
2017-06-06 14:00:00,29.47,29.52,29.43,29.45,26292.0,23.7806,23.821,23.7484,23.7645,26292.0
2017-06-06 14:30:00,29.46,29.55,29.45,29.5,29401.0,23.7726,23.8452,23.7645,23.8049,29401.0
2017-06-06 15:00:00,29.51,29.64,29.51,29.57,32973.0,23.8129,23.9178,23.8129,23.8613,32973.0
2017-06-06 15:30:00,29.57,29.57,29.42,29.43,69097.0,23.8613,23.8613,23.7403,23.7484,69097.0
2017-06-07 09:30:00,29.37,29.55,29.33,29.45,32689.0,23.7,23.8452,23.6677,23.7645,32689.0
2017-06-07 10:00:00,29.48,29.54,29.45,29.48,33693.0,23.7887,23.8371,23.7645,23.7887,33693.0
2017-06-07 10:30:00,29.48,29.53,29.42,29.53,34364.0,23.7887,23.8291,23.7403,23.8291,34364.0
2017-06-07 11:00:00,29.52,29.55,29.46,29.52,20446.0,23.821,23.8452,23.7726,23.821,20446.0
2017-06-07 11:30:00,29.52,29.58,29.52,29.56,19002.0,23.821,23.8694,23.821,23.8533,19002.0
2017-06-07 12:00:00,29.56,29.61,29.52,29.6,14123.0,23.8533,23.8936,23.821,23.8855,14123.0
2017-06-07 12:30:00,29.59,29.6,29.51,29.54,15835.0,23.8775,23.8855,23.8129,23.8371,15835.0
2017-06-07 13:00:00,29.54,29.54,29.49,29.5,14061.0,23.8371,23.8371,23.7968,23.8049,14061.0
2017-06-07 13:30:00,29.5,29.61,29.48,29.59,20556.0,23.8049,23.8936,23.7887,23.8775,20556.0
2017-06-07 14:00:00,29.58,29.58,29.52,29.56,13667.0,23.8694,23.8694,23.821,23.8533,13667.0
2017-06-07 14:30:00,29.57,29.61,29.52,29.54,13777.0,23.8613,23.8936,23.821,23.8371,13777.0
2017-06-07 15:00:00,29.54,29.54,29.48,29.52,14056.0,23.8371,23.8371,23.7887,23.821,14056.0
2017-06-07 15:30:00,29.52,29.52,29.44,29.48,67570.0,23.821,23.821,23.7564,23.7887,67570.0
2017-06-08 09:30:00,29.46,29.47,29.24,29.26,19726.0,23.7726,23.7806,23.595,23.6112,19726.0
2017-06-08 10:00:00,29.26,29.26,29.08,29.09,31304.0,23.6112,23.6112,23.4659,23.474,31304.0
2017-06-08 10:30:00,29.09,29.17,29.08,29.13,19593.0,23.474,23.5386,23.4659,23.5063,19593.0
2017-06-08 11:00:00,29.13,29.22,29.11,29.17,38970.0,23.5063,23.5789,23.4901,23.5386,38970.0
2017-06-08 11:30:00,29.17,29.29,29.14,29.27,23281.0,23.5386,23.6354,23.5144,23.6193,23281.0
2017-06-08 12:00:00,29.28,29.39,29.27,29.39,28793.0,23.6273,23.7161,23.6193,23.7161,28793.0
2017-06-08 12:30:00,29.4,29.44,29.38,29.43,15921.0,23.7242,23.7564,23.708,23.7484,15921.0
2017-06-08 13:00:00,29.42,29.5,29.38,29.39,36727.0,23.7403,23.8049,23.708,23.7161,36727.0
2017-06-08 13:30:00,29.4,29.44,29.39,29.42,23014.0,23.7242,23.7564,23.7161,23.7403,23014.0
2017-06-08 14:00:00,29.42,29.42,29.35,29.37,19418.0,23.7403,23.7403,23.6838,23.7,19418.0
2017-06-08 14:30:00,29.36,29.4,29.34,29.37,29932.0,23.6919,23.7242,23.6757,23.7,29932.0
2017-06-08 15:00:00,29.37,29.45,29.36,29.43,33525.0,23.7,23.7645,23.6919,23.7484,33525.0
2017-06-08 15:30:00,29.43,29.46,29.41,29.45,130206.0,23.7484,23.7726,23.7322,23.7645,130206.0
2017-06-09 09:30:00,29.48,29.57,29.37,29.46,21806.0,23.7887,23.8613,23.7,23.7726,21806.0
2017-06-09 10:00:00,29.47,29.57,29.47,29.54,32292.0,23.7806,23.8613,23.7806,23.8371,32292.0
2017-06-09 10:30:00,29.55,29.58,29.47,29.54,25233.0,23.8452,23.8694,23.7806,23.8371,25233.0
2017-06-09 11:00:00,29.53,29.65,29.52,29.63,27284.0,23.8291,23.9259,23.821,23.9098,27284.0
2017-06-09 11:30:00,29.63,29.67,29.58,29.58,20047.0,23.9098,23.942,23.8694,23.8694,20047.0
2017-06-09 12:00:00,29.58,29.7,29.57,29.6,44333.0,23.8694,23.9662,23.8613,23.8855,44333.0
2017-06-09 12:30:00,29.61,29.67,29.58,29.65,16483.0,23.8936,23.942,23.8694,23.9259,16483.0
2017-06-09 13:00:00,29.66,29.69,29.6,29.68,16559.0,23.934,23.9582,23.8855,23.9501,16559.0
2017-06-09 13:30:00,29.67,29.7,29.62,29.64,23800.0,23.942,23.9662,23.9017,23.9178,23800.0
2017-06-09 14:00:00,29.67,29.75,29.67,29.68,29335.0,23.942,24.0066,23.942,23.9501,29335.0
2017-06-09 14:30:00,29.66,29.74,29.59,29.67,36901.0,23.934,23.9985,23.8775,23.942,36901.0
2017-06-09 15:00:00,29.68,29.69,29.58,29.62,28230.0,23.9501,23.9582,23.8694,23.9017,28230.0
2017-06-09 15:30:00,29.61,29.7,29.59,29.69,77875.0,23.8936,23.9662,23.8775,23.9582,77875.0
2017-06-12 09:30:00,29.68,30.01,29.67,29.76,61939.0,23.9501,24.2164,23.942,24.0147,61939.0
2017-06-12 10:00:00,29.76,29.99,29.65,29.96,73743.0,24.0147,24.2003,23.9259,24.176,73743.0
2017-06-12 10:30:00,30.0,30.08,29.94,30.06,25472.0,24.2083,24.2729,24.1599,24.2567,25472.0
2017-06-12 11:00:00,30.05,30.06,30.0,30.04,36765.0,24.2487,24.2567,24.2083,24.2406,36765.0
2017-06-12 11:30:00,30.03,30.17,30.01,30.1,35258.0,24.2325,24.3455,24.2164,24.289,35258.0
2017-06-12 12:00:00,30.1,30.11,29.99,30.03,31972.0,24.289,24.2971,24.2003,24.2325,31972.0
2017-06-12 12:30:00,30.02,30.09,29.97,29.99,21054.0,24.2245,24.281,24.1841,24.2003,21054.0
2017-06-12 13:00:00,29.99,30.01,29.95,30.0,19390.0,24.2003,24.2164,24.168,24.2083,19390.0
2017-06-12 13:30:00,30.0,30.04,29.97,29.97,17320.0,24.2083,24.2406,24.1841,24.1841,17320.0
2017-06-12 14:00:00,29.98,30.01,29.9,29.93,35663.0,24.1922,24.2164,24.1276,24.1518,35663.0
2017-06-12 14:30:00,29.93,30.04,29.89,30.01,53737.0,24.1518,24.2406,24.1196,24.2164,53737.0
2017-06-12 15:00:00,30.0,30.06,29.99,30.02,28255.0,24.2083,24.2567,24.2003,24.2245,28255.0
2017-06-12 15:30:00,30.02,30.05,29.99,30.05,107421.0,24.2245,24.2487,24.2003,24.2487,107421.0
2017-06-13 09:30:00,29.53,29.76,29.53,29.64,460155.0,23.8291,24.0147,23.8291,23.9178,460155.0
2017-06-13 10:00:00,29.65,29.67,29.51,29.54,139897.0,23.9259,23.942,23.8129,23.8371,139897.0
2017-06-13 10:30:00,29.53,29.72,29.52,29.7,175948.0,23.8291,23.9824,23.821,23.9662,175948.0
2017-06-13 11:00:00,29.69,29.7,29.59,29.6,114806.0,23.9582,23.9662,23.8775,23.8855,114806.0
2017-06-13 11:30:00,29.61,29.65,29.52,29.54,85365.0,23.8936,23.9259,23.821,23.8371,85365.0
2017-06-13 12:00:00,29.54,29.64,29.52,29.57,41675.0,23.8371,23.9178,23.821,23.8613,41675.0
2017-06-13 12:30:00,29.58,29.61,29.56,29.58,35604.0,23.8694,23.8936,23.8533,23.8694,35604.0
2017-06-13 13:00:00,29.57,29.62,29.57,29.61,35657.0,23.8613,23.9017,23.8613,23.8936,35657.0
2017-06-13 13:30:00,29.6,29.63,29.58,29.62,42226.0,23.8855,23.9098,23.8694,23.9017,42226.0
2017-06-13 14:00:00,29.62,29.68,29.59,29.6,88684.0,23.9017,23.9501,23.8775,23.8855,88684.0
2017-06-13 14:30:00,29.6,29.61,29.56,29.59,75808.0,23.8855,23.8936,23.8533,23.8775,75808.0
2017-06-13 15:00:00,29.59,29.61,29.54,29.54,99848.0,23.8775,23.8936,23.8371,23.8371,99848.0
2017-06-13 15:30:00,29.54,29.59,29.51,29.59,333813.0,23.8371,23.8775,23.8129,23.8775,333813.0
2017-06-14 09:30:00,29.8,29.99,29.73,29.79,215094.0,24.0469,24.2003,23.9905,24.0389,215094.0
2017-06-14 10:00:00,29.79,29.85,29.63,29.66,56878.0,24.0389,24.0873,23.9098,23.934,56878.0
2017-06-14 10:30:00,29.65,29.74,29.61,29.66,80778.0,23.9259,23.9985,23.8936,23.934,80778.0
2017-06-14 11:00:00,29.67,29.79,29.66,29.72,67790.0,23.942,24.0389,23.934,23.9824,67790.0
2017-06-14 11:30:00,29.72,29.74,29.67,29.71,40264.0,23.9824,23.9985,23.942,23.9743,40264.0
2017-06-14 12:00:00,29.71,29.75,29.67,29.73,87041.0,23.9743,24.0066,23.942,23.9905,87041.0
2017-06-14 12:30:00,29.74,29.8,29.73,29.78,19144.0,23.9985,24.0469,23.9905,24.0308,19144.0
2017-06-14 13:00:00,29.78,29.8,29.64,29.65,47952.0,24.0308,24.0469,23.9178,23.9259,47952.0
2017-06-14 13:30:00,29.65,29.66,29.58,29.58,74000.0,23.9259,23.934,23.8694,23.8694,74000.0
2017-06-14 14:00:00,29.59,29.73,29.57,29.57,37339.0,23.8775,23.9905,23.8613,23.8613,37339.0
2017-06-14 14:30:00,29.57,29.64,29.52,29.6,94783.0,23.8613,23.9178,23.821,23.8855,94783.0
2017-06-14 15:00:00,29.59,29.6,29.48,29.55,157769.0,23.8775,23.8855,23.7887,23.8452,157769.0
2017-06-14 15:30:00,29.55,29.61,29.53,29.61,229121.0,23.8452,23.8936,23.8291,23.8936,229121.0
2017-06-15 09:30:00,29.38,29.59,29.31,29.57,97047.0,23.708,23.8775,23.6515,23.8613,97047.0
2017-06-15 10:00:00,29.57,29.61,29.49,29.54,63601.0,23.8613,23.8936,23.7968,23.8371,63601.0
2017-06-15 10:30:00,29.54,29.61,29.5,29.61,56073.0,23.8371,23.8936,23.8049,23.8936,56073.0
2017-06-15 11:00:00,29.61,29.67,29.58,29.67,42350.0,23.8936,23.942,23.8694,23.942,42350.0
2017-06-15 11:30:00,29.67,29.7,29.61,29.62,35245.0,23.942,23.9662,23.8936,23.9017,35245.0
2017-06-15 12:00:00,29.63,29.79,29.62,29.78,55506.0,23.9098,24.0389,23.9017,24.0308,55506.0
2017-06-15 12:30:00,29.79,29.79,29.73,29.78,32548.0,24.0389,24.0389,23.9905,24.0308,32548.0
2017-06-15 13:00:00,29.78,29.82,29.73,29.77,51386.0,24.0308,24.0631,23.9905,24.0227,51386.0
2017-06-15 13:30:00,29.78,29.84,29.78,29.8,45587.0,24.0308,24.0792,24.0308,24.0469,45587.0
2017-06-15 14:00:00,29.8,29.85,29.75,29.77,52580.0,24.0469,24.0873,24.0066,24.0227,52580.0
2017-06-15 14:30:00,29.77,29.79,29.74,29.76,33007.0,24.0227,24.0389,23.9985,24.0147,33007.0
2017-06-15 15:00:00,29.76,29.77,29.72,29.72,34057.0,24.0147,24.0227,23.9824,23.9824,34057.0
2017-06-15 15:30:00,29.72,29.73,29.64,29.68,111570.0,23.9824,23.9905,23.9178,23.9501,111570.0
2017-06-16 09:30:00,29.47,29.75,29.46,29.58,341596.0,23.7806,24.0066,23.7726,23.8694,341596.0
2017-06-16 10:00:00,29.6,29.62,29.53,29.54,21249.0,23.8855,23.9017,23.8291,23.8371,21249.0
2017-06-16 10:30:00,29.54,29.58,29.49,29.5,65276.0,23.8371,23.8694,23.7968,23.8049,65276.0
2017-06-16 11:00:00,29.5,29.56,29.46,29.47,33151.0,23.8049,23.8533,23.7726,23.7806,33151.0
2017-06-16 11:30:00,29.47,29.51,29.44,29.51,21290.0,23.7806,23.8129,23.7564,23.8129,21290.0
2017-06-16 12:00:00,29.51,29.51,29.44,29.45,33220.0,23.8129,23.8129,23.7564,23.7645,33220.0
2017-06-16 12:30:00,29.46,29.49,29.44,29.47,16554.0,23.7726,23.7968,23.7564,23.7806,16554.0
2017-06-16 13:00:00,29.46,29.47,29.43,29.46,15569.0,23.7726,23.7806,23.7484,23.7726,15569.0
2017-06-16 13:30:00,29.47,29.5,29.45,29.49,23800.0,23.7806,23.8049,23.7645,23.7968,23800.0
2017-06-16 14:00:00,29.49,29.5,29.45,29.46,16646.0,23.7968,23.8049,23.7645,23.7726,16646.0
2017-06-16 14:30:00,29.46,29.48,29.45,29.48,20560.0,23.7726,23.7887,23.7645,23.7887,20560.0
2017-06-16 15:00:00,29.48,29.48,29.41,29.42,32852.0,23.7887,23.7887,23.7322,23.7403,32852.0
2017-06-16 15:30:00,29.42,29.59,29.4,29.58,146906.0,23.7403,23.8775,23.7242,23.8694,146906.0
2017-06-19 09:30:00,29.67,29.67,29.44,29.53,52819.0,23.942,23.942,23.7564,23.8291,52819.0
2017-06-19 10:00:00,29.52,29.55,29.39,29.48,53724.0,23.821,23.8452,23.7161,23.7887,53724.0
2017-06-19 10:30:00,29.48,29.56,29.46,29.46,22702.0,23.7887,23.8533,23.7726,23.7726,22702.0
2017-06-19 11:00:00,29.46,29.51,29.42,29.5,15208.0,23.7726,23.8129,23.7403,23.8049,15208.0
2017-06-19 11:30:00,29.49,29.5,29.44,29.45,19764.0,23.7968,23.8049,23.7564,23.7645,19764.0
2017-06-19 12:00:00,29.46,29.52,29.45,29.48,24946.0,23.7726,23.821,23.7645,23.7887,24946.0
2017-06-19 12:30:00,29.49,29.55,29.47,29.55,11399.0,23.7968,23.8452,23.7806,23.8452,11399.0
2017-06-19 13:00:00,29.55,29.6,29.5,29.51,32984.0,23.8452,23.8855,23.8049,23.8129,32984.0
2017-06-19 13:30:00,29.51,29.51,29.46,29.47,13427.0,23.8129,23.8129,23.7726,23.7806,13427.0
2017-06-19 14:00:00,29.46,29.53,29.42,29.51,29352.0,23.7726,23.8291,23.7403,23.8129,29352.0
2017-06-19 14:30:00,29.51,29.55,29.49,29.52,25712.0,23.8129,23.8452,23.7968,23.821,25712.0
2017-06-19 15:00:00,29.52,29.53,29.47,29.48,23321.0,23.821,23.8291,23.7806,23.7887,23321.0
2017-06-19 15:30:00,29.49,29.56,29.48,29.54,101365.0,23.7968,23.8533,23.7887,23.8371,101365.0
2017-06-20 09:30:00,29.64,29.68,29.43,29.49,50743.0,23.9178,23.9501,23.7484,23.7968,50743.0
2017-06-20 10:00:00,29.48,29.48,29.28,29.29,35484.0,23.7887,23.7887,23.6273,23.6354,35484.0
2017-06-20 10:30:00,29.29,29.32,29.11,29.13,55235.0,23.6354,23.6596,23.4901,23.5063,55235.0
2017-06-20 11:00:00,29.14,29.19,28.98,29.06,51818.0,23.5144,23.5547,23.3852,23.4498,51818.0
2017-06-20 11:30:00,29.06,29.09,29.02,29.07,27782.0,23.4498,23.474,23.4175,23.4579,27782.0
2017-06-20 12:00:00,29.07,29.07,28.97,29.02,48714.0,23.4579,23.4579,23.3772,23.4175,48714.0
2017-06-20 12:30:00,29.02,29.12,29.02,29.08,17605.0,23.4175,23.4982,23.4175,23.4659,17605.0
2017-06-20 13:00:00,29.07,29.09,29.04,29.05,11711.0,23.4579,23.474,23.4337,23.4417,11711.0
2017-06-20 13:30:00,29.05,29.08,28.95,28.95,21809.0,23.4417,23.4659,23.361,23.361,21809.0
2017-06-20 14:00:00,28.96,28.97,28.9,28.97,38799.0,23.3691,23.3772,23.3207,23.3772,38799.0
2017-06-20 14:30:00,28.97,28.99,28.88,28.91,43428.0,23.3772,23.3933,23.3045,23.3288,43428.0
2017-06-20 15:00:00,28.91,28.92,28.87,28.89,41598.0,23.3288,23.3368,23.2965,23.3126,41598.0
2017-06-20 15:30:00,28.89,29.06,28.88,29.04,145957.0,23.3126,23.4498,23.3045,23.4337,145957.0
2017-06-21 09:30:00,28.99,29.12,28.98,29.1,36160.0,23.3933,23.4982,23.3852,23.4821,36160.0
2017-06-21 10:00:00,29.1,29.17,29.03,29.05,50661.0,23.4821,23.5386,23.4256,23.4417,50661.0
2017-06-21 10:30:00,29.05,29.15,29.04,29.15,39662.0,23.4417,23.5224,23.4337,23.5224,39662.0
2017-06-21 11:00:00,29.15,29.16,28.99,29.06,51697.0,23.5224,23.5305,23.3933,23.4498,51697.0
2017-06-21 11:30:00,29.05,29.12,29.04,29.12,39980.0,23.4417,23.4982,23.4337,23.4982,39980.0
2017-06-21 12:00:00,29.11,29.15,29.11,29.15,37654.0,23.4901,23.5224,23.4901,23.5224,37654.0
2017-06-21 12:30:00,29.15,29.15,29.03,29.04,31204.0,23.5224,23.5224,23.4256,23.4337,31204.0
2017-06-21 13:00:00,29.03,29.05,28.99,29.02,33286.0,23.4256,23.4417,23.3933,23.4175,33286.0
2017-06-21 13:30:00,29.02,29.03,28.9,28.92,36906.0,23.4175,23.4256,23.3207,23.3368,36906.0
2017-06-21 14:00:00,28.92,29.01,28.91,28.96,34772.0,23.3368,23.4095,23.3288,23.3691,34772.0
2017-06-21 14:30:00,28.96,29.05,28.96,28.99,37136.0,23.3691,23.4417,23.3691,23.3933,37136.0
2017-06-21 15:00:00,28.99,29.05,28.98,29.01,43358.0,23.3933,23.4417,23.3852,23.4095,43358.0
2017-06-21 15:30:00,29.01,29.02,28.97,29.01,161716.0,23.4095,23.4175,23.3772,23.4095,161716.0
2017-06-22 09:30:00,29.0,29.07,28.9,28.9,40199.0,23.4014,23.4579,23.3207,23.3207,40199.0
2017-06-22 10:00:00,28.9,28.91,28.81,28.91,24018.0,23.3207,23.3288,23.2481,23.3288,24018.0
2017-06-22 10:30:00,28.9,28.94,28.87,28.93,37283.0,23.3207,23.353,23.2965,23.3449,37283.0
2017-06-22 11:00:00,28.93,28.99,28.93,28.95,33969.0,23.3449,23.3933,23.3449,23.361,33969.0
2017-06-22 11:30:00,28.95,29.01,28.88,29.0,29596.0,23.361,23.4095,23.3045,23.4014,29596.0
2017-06-22 12:00:00,29.0,29.05,28.97,28.98,14648.0,23.4014,23.4417,23.3772,23.3852,14648.0
2017-06-22 12:30:00,28.98,29.02,28.96,29.01,16257.0,23.3852,23.4175,23.3691,23.4095,16257.0
2017-06-22 13:00:00,29.01,29.03,28.98,29.0,13230.0,23.4095,23.4256,23.3852,23.4014,13230.0
2017-06-22 13:30:00,28.99,29.05,28.97,29.04,15274.0,23.3933,23.4417,23.3772,23.4337,15274.0
2017-06-22 14:00:00,29.04,29.09,29.02,29.03,36713.0,23.4337,23.474,23.4175,23.4256,36713.0
2017-06-22 14:30:00,29.03,29.03,28.96,29.03,58059.0,23.4256,23.4256,23.3691,23.4256,58059.0
2017-06-22 15:00:00,29.04,29.1,29.0,29.01,38955.0,23.4337,23.4821,23.4014,23.4095,38955.0
2017-06-22 15:30:00,29.01,29.06,28.96,29.05,115143.0,23.4095,23.4498,23.3691,23.4417,115143.0
2017-06-23 09:30:00,29.13,29.33,28.96,29.26,39400.0,23.5063,23.6677,23.3691,23.6112,39400.0
2017-06-23 10:00:00,29.25,29.26,29.21,29.22,40367.0,23.6031,23.6112,23.5708,23.5789,40367.0
2017-06-23 10:30:00,29.21,29.44,29.2,29.4,77439.0,23.5708,23.7564,23.5628,23.7242,77439.0
2017-06-23 11:00:00,29.4,29.43,29.35,29.38,26648.0,23.7242,23.7484,23.6838,23.708,26648.0
2017-06-23 11:30:00,29.38,29.38,29.26,29.27,16382.0,23.708,23.708,23.6112,23.6193,16382.0
2017-06-23 12:00:00,29.25,29.26,29.19,29.2,15013.0,23.6031,23.6112,23.5547,23.5628,15013.0
2017-06-23 12:30:00,29.19,29.2,29.14,29.14,91472.0,23.5547,23.5628,23.5144,23.5144,91472.0
2017-06-23 13:00:00,29.14,29.15,29.11,29.14,35136.0,23.5144,23.5224,23.4901,23.5144,35136.0
2017-06-23 13:30:00,29.14,29.14,29.11,29.13,19865.0,23.5144,23.5144,23.4901,23.5063,19865.0
2017-06-23 14:00:00,29.13,29.14,29.05,29.06,17844.0,23.5063,23.5144,23.4417,23.4498,17844.0
2017-06-23 14:30:00,29.06,29.07,29.01,29.01,30655.0,23.4498,23.4579,23.4095,23.4095,30655.0
2017-06-23 15:00:00,29.02,29.05,28.97,29.05,76394.0,23.4175,23.4417,23.3772,23.4417,76394.0
2017-06-23 15:30:00,29.05,29.06,28.98,29.01,205658.0,23.4417,23.4498,23.3852,23.4095,205658.0
2017-06-26 09:30:00,29.11,29.16,28.89,28.9,60684.0,23.4901,23.5305,23.3126,23.3207,60684.0
2017-06-26 10:00:00,28.91,28.93,28.84,28.92,61454.0,23.3288,23.3449,23.2723,23.3368,61454.0
2017-06-26 10:30:00,28.92,28.92,28.8,28.91,75471.0,23.3368,23.3368,23.24,23.3288,75471.0
2017-06-26 11:00:00,28.92,28.95,28.87,28.9,53904.0,23.3368,23.361,23.2965,23.3207,53904.0
2017-06-26 11:30:00,28.89,28.9,28.77,28.8,64108.0,23.3126,23.3207,23.2158,23.24,64108.0
2017-06-26 12:00:00,28.8,28.88,28.78,28.8,118615.0,23.24,23.3045,23.2239,23.24,118615.0
2017-06-26 12:30:00,28.8,28.81,28.67,28.78,113301.0,23.24,23.2481,23.1351,23.2239,113301.0
2017-06-26 13:00:00,28.79,28.84,28.76,28.83,31502.0,23.2319,23.2723,23.2077,23.2642,31502.0
2017-06-26 13:30:00,28.83,28.91,28.83,28.9,42284.0,23.2642,23.3288,23.2642,23.3207,42284.0
2017-06-26 14:00:00,28.9,28.97,28.9,28.97,53561.0,23.3207,23.3772,23.3207,23.3772,53561.0
2017-06-26 14:30:00,28.97,29.06,28.92,29.05,52927.0,23.3772,23.4498,23.3368,23.4417,52927.0
2017-06-26 15:00:00,29.05,29.12,29.03,29.05,98788.0,23.4417,23.4982,23.4256,23.4417,98788.0
2017-06-26 15:30:00,29.05,29.08,29.01,29.06,103560.0,23.4417,23.4659,23.4095,23.4498,103560.0
2017-06-27 09:30:00,29.03,29.03,28.83,28.87,56013.0,23.4256,23.4256,23.2642,23.2965,56013.0
2017-06-27 10:00:00,28.87,28.97,28.82,28.91,38689.0,23.2965,23.3772,23.2561,23.3288,38689.0
2017-06-27 10:30:00,28.9,28.99,28.88,28.98,28053.0,23.3207,23.3933,23.3045,23.3852,28053.0
2017-06-27 11:00:00,28.97,29.01,28.93,28.93,19487.0,23.3772,23.4095,23.3449,23.3449,19487.0
2017-06-27 11:30:00,28.92,28.96,28.89,28.91,153529.0,23.3368,23.3691,23.3126,23.3288,153529.0
2017-06-27 12:00:00,28.9,28.94,28.89,28.9,57666.0,23.3207,23.353,23.3126,23.3207,57666.0
2017-06-27 12:30:00,28.89,28.91,28.86,28.88,49212.0,23.3126,23.3288,23.2884,23.3045,49212.0
2017-06-27 13:00:00,28.89,28.91,28.85,28.85,94239.0,23.3126,23.3288,23.2803,23.2803,94239.0
2017-06-27 13:30:00,28.86,28.86,28.76,28.83,97909.0,23.2884,23.2884,23.2077,23.2642,97909.0
2017-06-27 14:00:00,28.83,28.88,28.75,28.87,96278.0,23.2642,23.3045,23.1996,23.2965,96278.0
2017-06-27 14:30:00,28.87,28.91,28.84,28.85,64435.0,23.2965,23.3288,23.2723,23.2803,64435.0
2017-06-27 15:00:00,28.85,28.85,28.79,28.8,69277.0,23.2803,23.2803,23.2319,23.24,69277.0
2017-06-27 15:30:00,28.8,28.82,28.75,28.75,202159.0,23.24,23.2561,23.1996,23.1996,202159.0
2017-06-28 09:30:00,28.72,28.84,28.63,28.71,52585.0,23.3447,23.4423,23.2716,23.3366,52585.0
2017-06-28 10:00:00,28.72,28.86,28.72,28.76,28120.0,23.3447,23.4585,23.3447,23.3772,28120.0
2017-06-28 10:30:00,28.77,28.86,28.72,28.85,25402.0,23.3854,23.4585,23.3447,23.4504,25402.0
2017-06-28 11:00:00,28.83,28.87,28.78,28.79,24309.0,23.4341,23.4666,23.3935,23.4016,24309.0
2017-06-28 11:30:00,28.8,28.88,28.78,28.86,17801.0,23.4097,23.4748,23.3935,23.4585,17801.0
2017-06-28 12:00:00,28.87,28.87,28.8,28.82,23872.0,23.4666,23.4666,23.4097,23.426,23872.0
2017-06-28 12:30:00,28.82,28.83,28.77,28.79,16221.0,23.426,23.4341,23.3854,23.4016,16221.0
2017-06-28 13:00:00,28.79,28.8,28.72,28.76,20931.0,23.4016,23.4097,23.3447,23.3772,20931.0
2017-06-28 13:30:00,28.76,28.78,28.69,28.7,25454.0,23.3772,23.3935,23.3203,23.3285,25454.0
2017-06-28 14:00:00,28.7,28.74,28.68,28.71,16224.0,23.3285,23.361,23.3122,23.3366,16224.0
2017-06-28 14:30:00,28.7,28.74,28.68,28.72,22520.0,23.3285,23.361,23.3122,23.3447,22520.0
2017-06-28 15:00:00,28.72,28.74,28.67,28.71,37602.0,23.3447,23.361,23.3041,23.3366,37602.0
2017-06-28 15:30:00,28.72,28.76,28.7,28.75,167851.0,23.3447,23.3772,23.3285,23.3691,167851.0
2017-06-29 09:30:00,28.67,28.76,28.49,28.49,45901.0,23.3041,23.3772,23.1578,23.1578,45901.0
2017-06-29 10:00:00,28.5,28.53,28.41,28.53,83899.0,23.1659,23.1903,23.0927,23.1903,83899.0
2017-06-29 10:30:00,28.53,28.58,28.5,28.54,91655.0,23.1903,23.2309,23.1659,23.1984,91655.0
2017-06-29 11:00:00,28.55,28.59,28.52,28.53,31817.0,23.2065,23.239,23.1822,23.1903,31817.0
2017-06-29 11:30:00,28.52,28.52,28.42,28.44,35226.0,23.1822,23.1822,23.1009,23.1171,35226.0
2017-06-29 12:00:00,28.43,28.47,28.36,28.41,22516.0,23.109,23.1415,23.0521,23.0927,22516.0
2017-06-29 12:30:00,28.41,28.46,28.41,28.42,22155.0,23.0927,23.1334,23.0927,23.1009,22155.0
2017-06-29 13:00:00,28.43,28.44,28.31,28.34,26085.0,23.109,23.1171,23.0115,23.0358,26085.0
2017-06-29 13:30:00,28.35,28.41,28.34,28.39,35882.0,23.044,23.0927,23.0358,23.0765,35882.0
2017-06-29 14:00:00,28.39,28.45,28.38,28.43,28838.0,23.0765,23.1253,23.0684,23.109,28838.0
2017-06-29 14:30:00,28.44,28.45,28.4,28.44,20211.0,23.1171,23.1253,23.0846,23.1171,20211.0
2017-06-29 15:00:00,28.44,28.48,28.4,28.41,53904.0,23.1171,23.1496,23.0846,23.0927,53904.0
2017-06-29 15:30:00,28.41,28.49,28.41,28.44,140779.0,23.0927,23.1578,23.0927,23.1171,140779.0
2017-06-30 09:30:00,28.49,28.62,28.49,28.54,26082.0,23.1578,23.2634,23.1578,23.1984,26082.0
2017-06-30 10:00:00,28.55,28.6,28.49,28.54,23751.0,23.2065,23.2472,23.1578,23.1984,23751.0
2017-06-30 10:30:00,28.54,28.59,28.48,28.57,32301.0,23.1984,23.239,23.1496,23.2228,32301.0
2017-06-30 11:00:00,28.58,28.61,28.54,28.55,26538.0,23.2309,23.2553,23.1984,23.2065,26538.0
2017-06-30 11:30:00,28.54,28.54,28.48,28.52,27877.0,23.1984,23.1984,23.1496,23.1822,27877.0
2017-06-30 12:00:00,28.52,28.6,28.52,28.59,20182.0,23.1822,23.2472,23.1822,23.239,20182.0
2017-06-30 12:30:00,28.59,28.62,28.57,28.62,26083.0,23.239,23.2634,23.2228,23.2634,26083.0
2017-06-30 13:00:00,28.62,28.64,28.6,28.6,21910.0,23.2634,23.2797,23.2472,23.2472,21910.0
2017-06-30 13:30:00,28.6,28.64,28.58,28.63,62326.0,23.2472,23.2797,23.2309,23.2716,62326.0
2017-06-30 14:00:00,28.64,28.71,28.62,28.69,32398.0,23.2797,23.3366,23.2634,23.3203,32398.0
2017-06-30 14:30:00,28.69,28.71,28.62,28.69,42962.0,23.3203,23.3366,23.2634,23.3203,42962.0
2017-06-30 15:00:00,28.7,28.7,28.63,28.68,64171.0,23.3285,23.3285,23.2716,23.3122,64171.0
2017-06-30 15:30:00,28.68,28.76,28.61,28.61,145366.0,23.3122,23.3772,23.2553,23.2553,145366.0
2017-07-03 09:30:00,28.71,28.76,28.54,28.63,68693.0,23.3366,23.3772,23.1984,23.2716,68693.0
2017-07-03 10:00:00,28.64,28.65,28.41,28.44,68995.0,23.2797,23.2878,23.0927,23.1171,68995.0
2017-07-03 10:30:00,28.43,28.49,28.34,28.42,46814.0,23.109,23.1578,23.0358,23.1009,46814.0
2017-07-03 11:00:00,28.43,28.54,28.42,28.5,39066.0,23.109,23.1984,23.1009,23.1659,39066.0
2017-07-03 11:30:00,28.5,28.64,28.5,28.64,31399.0,23.1659,23.2797,23.1659,23.2797,31399.0
2017-07-03 12:00:00,28.63,28.63,28.52,28.54,32418.0,23.2716,23.2716,23.1822,23.1984,32418.0
2017-07-03 12:30:00,28.55,28.77,28.54,28.71,127558.0,23.2065,23.3854,23.1984,23.3366,127558.0
2017-07-05 09:30:00,28.72,28.72,28.48,28.58,44961.0,23.3447,23.3447,23.1496,23.2309,44961.0
2017-07-05 10:00:00,28.58,28.62,28.52,28.54,37758.0,23.2309,23.2634,23.1822,23.1984,37758.0
2017-07-05 10:30:00,28.55,28.55,28.47,28.51,40509.0,23.2065,23.2065,23.1415,23.174,40509.0
2017-07-05 11:00:00,28.49,28.51,28.46,28.47,41011.0,23.1578,23.174,23.1334,23.1415,41011.0
2017-07-05 11:30:00,28.46,28.47,28.39,28.39,55482.0,23.1334,23.1415,23.0765,23.0765,55482.0
2017-07-05 12:00:00,28.4,28.42,28.31,28.42,27897.0,23.0846,23.1009,23.0115,23.1009,27897.0
2017-07-05 12:30:00,28.42,28.51,28.42,28.49,25844.0,23.1009,23.174,23.1009,23.1578,25844.0
2017-07-05 13:00:00,28.49,28.52,28.4,28.42,34942.0,23.1578,23.1822,23.0846,23.1009,34942.0
2017-07-05 13:30:00,28.42,28.42,28.28,28.34,65877.0,23.1009,23.1009,22.9871,23.0358,65877.0
2017-07-05 14:00:00,28.33,28.37,28.26,28.31,55588.0,23.0277,23.0602,22.9708,23.0115,55588.0
2017-07-05 14:30:00,28.31,28.36,28.28,28.33,55666.0,23.0115,23.0521,22.9871,23.0277,55666.0
2017-07-05 15:00:00,28.34,28.37,28.29,28.33,55487.0,23.0358,23.0602,22.9952,23.0277,55487.0
2017-07-05 15:30:00,28.33,28.4,28.33,28.37,158910.0,23.0277,23.0846,23.0277,23.0602,158910.0
2017-07-06 09:30:00,28.23,28.46,28.2,28.4,174173.0,22.9464,23.1334,22.922,23.0846,174173.0
2017-07-06 10:00:00,28.41,28.43,28.32,28.36,157920.0,23.0927,23.109,23.0196,23.0521,157920.0
2017-07-06 10:30:00,28.36,28.38,28.28,28.3,132395.0,23.0521,23.0684,22.9871,23.0033,132395.0
2017-07-06 11:00:00,28.3,28.38,28.28,28.38,50887.0,23.0033,23.0684,22.9871,23.0684,50887.0
2017-07-06 11:30:00,28.38,28.41,28.32,28.39,60151.0,23.0684,23.0927,23.0196,23.0765,60151.0
2017-07-06 12:00:00,28.4,28.44,28.34,28.35,31748.0,23.0846,23.1171,23.0358,23.044,31748.0
2017-07-06 12:30:00,28.35,28.38,28.33,28.35,38510.0,23.044,23.0684,23.0277,23.044,38510.0
2017-07-06 13:00:00,28.34,28.39,28.33,28.35,29405.0,23.0358,23.0765,23.0277,23.044,29405.0
2017-07-06 13:30:00,28.34,28.37,28.33,28.34,42106.0,23.0358,23.0602,23.0277,23.0358,42106.0
2017-07-06 14:00:00,28.33,28.34,28.29,28.32,62182.0,23.0277,23.0358,22.9952,23.0196,62182.0
2017-07-06 14:30:00,28.32,28.33,28.26,28.29,56253.0,23.0196,23.0277,22.9708,22.9952,56253.0
2017-07-06 15:00:00,28.29,28.29,28.15,28.15,149597.0,22.9952,22.9952,22.8814,22.8814,149597.0
2017-07-06 15:30:00,28.15,28.22,28.14,28.2,216859.0,22.8814,22.9383,22.8733,22.922,216859.0
2017-07-07 09:30:00,28.25,28.36,28.16,28.35,38101.0,22.9627,23.0521,22.8895,23.044,38101.0
2017-07-07 10:00:00,28.34,28.4,28.31,28.36,43565.0,23.0358,23.0846,23.0115,23.0521,43565.0
2017-07-07 10:30:00,28.35,28.36,28.32,28.35,44191.0,23.044,23.0521,23.0196,23.044,44191.0
2017-07-07 11:00:00,28.35,28.41,28.31,28.41,34816.0,23.044,23.0927,23.0115,23.0927,34816.0
2017-07-07 11:30:00,28.4,28.5,28.4,28.46,38761.0,23.0846,23.1659,23.0846,23.1334,38761.0
2017-07-07 12:00:00,28.47,28.55,28.45,28.55,43724.0,23.1415,23.2065,23.1253,23.2065,43724.0
2017-07-07 12:30:00,28.55,28.57,28.53,28.55,34927.0,23.2065,23.2228,23.1903,23.2065,34927.0
2017-07-07 13:00:00,28.56,28.58,28.5,28.51,31840.0,23.2147,23.2309,23.1659,23.174,31840.0
2017-07-07 13:30:00,28.52,28.55,28.51,28.53,38362.0,23.1822,23.2065,23.174,23.1903,38362.0
2017-07-07 14:00:00,28.53,28.56,28.52,28.54,42228.0,23.1903,23.2147,23.1822,23.1984,42228.0
2017-07-07 14:30:00,28.54,28.55,28.51,28.53,45347.0,23.1984,23.2065,23.174,23.1903,45347.0
2017-07-07 15:00:00,28.53,28.58,28.5,28.52,160636.0,23.1903,23.2309,23.1659,23.1822,160636.0
2017-07-07 15:30:00,28.52,28.56,28.5,28.51,340761.0,23.1822,23.2147,23.1659,23.174,340761.0
2017-07-10 09:30:00,28.5,28.56,28.39,28.45,50491.0,23.1659,23.2147,23.0765,23.1253,50491.0
2017-07-10 10:00:00,28.45,28.57,28.43,28.52,41392.0,23.1253,23.2228,23.109,23.1822,41392.0
2017-07-10 10:30:00,28.53,28.57,28.46,28.48,55039.0,23.1903,23.2228,23.1334,23.1496,55039.0
2017-07-10 11:00:00,28.48,28.58,28.48,28.51,61933.0,23.1496,23.2309,23.1496,23.174,61933.0
2017-07-10 11:30:00,28.52,28.59,28.51,28.57,35154.0,23.1822,23.239,23.174,23.2228,35154.0
2017-07-10 12:00:00,28.56,28.57,28.51,28.54,28921.0,23.2147,23.2228,23.174,23.1984,28921.0
2017-07-10 12:30:00,28.55,28.57,28.52,28.53,31758.0,23.2065,23.2228,23.1822,23.1903,31758.0
2017-07-10 13:00:00,28.53,28.57,28.51,28.52,55980.0,23.1903,23.2228,23.174,23.1822,55980.0
2017-07-10 13:30:00,28.52,28.52,28.42,28.42,45803.0,23.1822,23.1822,23.1009,23.1009,45803.0
2017-07-10 14:00:00,28.42,28.42,28.33,28.39,55481.0,23.1009,23.1009,23.0277,23.0765,55481.0
2017-07-10 14:30:00,28.39,28.43,28.36,28.39,48884.0,23.0765,23.109,23.0521,23.0765,48884.0
2017-07-10 15:00:00,28.39,28.39,28.33,28.37,64951.0,23.0765,23.0765,23.0277,23.0602,64951.0
2017-07-10 15:30:00,28.38,28.38,28.31,28.33,137444.0,23.0684,23.0684,23.0115,23.0277,137444.0
2017-07-11 09:30:00,28.33,28.36,28.17,28.17,41119.0,23.0277,23.0521,22.8977,22.8977,41119.0
2017-07-11 10:00:00,28.18,28.2,28.01,28.08,39554.0,22.9058,22.922,22.7676,22.8245,39554.0
2017-07-11 10:30:00,28.08,28.15,28.05,28.13,48474.0,22.8245,22.8814,22.8001,22.8651,48474.0
2017-07-11 11:00:00,28.13,28.13,27.98,28.0,85875.0,22.8651,22.8651,22.7432,22.7595,85875.0
2017-07-11 11:30:00,28.01,28.08,27.96,27.98,39630.0,22.7676,22.8245,22.727,22.7432,39630.0
2017-07-11 12:00:00,27.97,28.04,27.97,28.03,24616.0,22.7351,22.792,22.7351,22.7839,24616.0
2017-07-11 12:30:00,28.03,28.06,27.98,28.02,17768.0,22.7839,22.8082,22.7432,22.7757,17768.0
2017-07-11 13:00:00,28.03,28.07,28.01,28.06,16045.0,22.7839,22.8164,22.7676,22.8082,16045.0
2017-07-11 13:30:00,28.05,28.14,28.04,28.13,31129.0,22.8001,22.8733,22.792,22.8651,31129.0
2017-07-11 14:00:00,28.13,28.15,28.11,28.14,11401.0,22.8651,22.8814,22.8489,22.8733,11401.0
2017-07-11 14:30:00,28.13,28.2,28.11,28.19,24380.0,22.8651,22.922,22.8489,22.9139,24380.0
2017-07-11 15:00:00,28.2,28.26,28.19,28.25,36190.0,22.922,22.9708,22.9139,22.9627,36190.0
2017-07-11 15:30:00,28.25,28.29,28.19,28.29,167613.0,22.9627,22.9952,22.9139,22.9952,167613.0
2017-07-12 09:30:00,28.54,28.81,28.48,28.8,51208.0,23.1984,23.4179,23.1496,23.4097,51208.0
2017-07-12 10:00:00,28.81,28.83,28.69,28.72,30613.0,23.4179,23.4341,23.3203,23.3447,30613.0
2017-07-12 10:30:00,28.72,28.77,28.67,28.69,26761.0,23.3447,23.3854,23.3041,23.3203,26761.0
2017-07-12 11:00:00,28.69,28.69,28.62,28.67,25980.0,23.3203,23.3203,23.2634,23.3041,25980.0
2017-07-12 11:30:00,28.68,28.7,28.66,28.69,17497.0,23.3122,23.3285,23.2959,23.3203,17497.0
2017-07-12 12:00:00,28.7,28.73,28.66,28.69,16836.0,23.3285,23.3528,23.2959,23.3203,16836.0
2017-07-12 12:30:00,28.7,28.7,28.65,28.68,18277.0,23.3285,23.3285,23.2878,23.3122,18277.0
2017-07-12 13:00:00,28.68,28.68,28.63,28.66,19778.0,23.3122,23.3122,23.2716,23.2959,19778.0
2017-07-12 13:30:00,28.65,28.69,28.64,28.68,16187.0,23.2878,23.3203,23.2797,23.3122,16187.0
2017-07-12 14:00:00,28.68,28.7,28.65,28.67,27120.0,23.3122,23.3285,23.2878,23.3041,27120.0
2017-07-12 14:30:00,28.67,28.68,28.64,28.65,15861.0,23.3041,23.3122,23.2797,23.2878,15861.0
2017-07-12 15:00:00,28.65,28.72,28.64,28.69,43472.0,23.2878,23.3447,23.2797,23.3203,43472.0
2017-07-12 15:30:00,28.68,28.69,28.62,28.64,108924.0,23.3122,23.3203,23.2634,23.2797,108924.0
2017-07-13 09:30:00,28.68,28.72,28.6,28.65,58137.0,23.3122,23.3447,23.2472,23.2878,58137.0
2017-07-13 10:00:00,28.65,28.65,28.56,28.59,48415.0,23.2878,23.2878,23.2147,23.239,48415.0
2017-07-13 10:30:00,28.58,28.67,28.52,28.53,172492.0,23.2309,23.3041,23.1822,23.1903,172492.0
2017-07-13 11:00:00,28.52,28.55,28.47,28.48,17700.0,23.1822,23.2065,23.1415,23.1496,17700.0
2017-07-13 11:30:00,28.47,28.5,28.36,28.39,56119.0,23.1415,23.1659,23.0521,23.0765,56119.0
2017-07-13 12:00:00,28.39,28.46,28.39,28.46,18326.0,23.0765,23.1334,23.0765,23.1334,18326.0
2017-07-13 12:30:00,28.47,28.49,28.44,28.47,19732.0,23.1415,23.1578,23.1171,23.1415,19732.0
2017-07-13 13:00:00,28.46,28.48,28.44,28.45,20953.0,23.1334,23.1496,23.1171,23.1253,20953.0
2017-07-13 13:30:00,28.45,28.5,28.44,28.49,20014.0,23.1253,23.1659,23.1171,23.1578,20014.0
2017-07-13 14:00:00,28.48,28.5,28.45,28.48,24538.0,23.1496,23.1659,23.1253,23.1496,24538.0
2017-07-13 14:30:00,28.48,28.52,28.47,28.5,34288.0,23.1496,23.1822,23.1415,23.1659,34288.0
2017-07-13 15:00:00,28.5,28.53,28.47,28.5,41748.0,23.1659,23.1903,23.1415,23.1659,41748.0
2017-07-13 15:30:00,28.5,28.53,28.48,28.52,98020.0,23.1659,23.1903,23.1496,23.1822,98020.0
2017-07-14 09:30:00,28.65,28.87,28.65,28.8,46283.0,23.2878,23.4666,23.2878,23.4097,46283.0
2017-07-14 10:00:00,28.79,28.8,28.74,28.78,25603.0,23.4016,23.4097,23.361,23.3935,25603.0
2017-07-14 10:30:00,28.79,28.85,28.69,28.7,38254.0,23.4016,23.4504,23.3203,23.3285,38254.0
2017-07-14 11:00:00,28.7,28.78,28.69,28.78,26764.0,23.3285,23.3935,23.3203,23.3935,26764.0
2017-07-14 11:30:00,28.78,28.88,28.77,28.86,74789.0,23.3935,23.4748,23.3854,23.4585,74789.0
2017-07-14 12:00:00,28.86,28.87,28.83,28.86,27545.0,23.4585,23.4666,23.4341,23.4585,27545.0
2017-07-14 12:30:00,28.86,28.89,28.81,28.82,22656.0,23.4585,23.4829,23.4179,23.426,22656.0
2017-07-14 13:00:00,28.82,28.86,28.8,28.86,19055.0,23.426,23.4585,23.4097,23.4585,19055.0
2017-07-14 13:30:00,28.85,28.85,28.81,28.85,19436.0,23.4504,23.4504,23.4179,23.4504,19436.0
2017-07-14 14:00:00,28.85,28.88,28.84,28.85,22531.0,23.4504,23.4748,23.4423,23.4504,22531.0
2017-07-14 14:30:00,28.86,28.89,28.85,28.89,20882.0,23.4585,23.4829,23.4504,23.4829,20882.0
2017-07-14 15:00:00,28.88,28.92,28.88,28.9,58055.0,23.4748,23.5073,23.4748,23.491,58055.0
2017-07-14 15:30:00,28.91,28.91,28.83,28.85,213364.0,23.4992,23.4992,23.4341,23.4504,213364.0
2017-07-17 09:30:00,28.85,28.87,28.67,28.87,61366.0,23.4504,23.4666,23.3041,23.4666,61366.0
2017-07-17 10:00:00,28.86,28.94,28.81,28.94,34351.0,23.4585,23.5235,23.4179,23.5235,34351.0
2017-07-17 10:30:00,28.93,28.97,28.9,28.91,25611.0,23.5154,23.5479,23.491,23.4992,25611.0
2017-07-17 11:00:00,28.9,28.97,28.9,28.96,44018.0,23.491,23.5479,23.491,23.5398,44018.0
2017-07-17 11:30:00,28.96,29.0,28.96,29.0,30354.0,23.5398,23.5723,23.5398,23.5723,30354.0
2017-07-17 12:00:00,29.0,29.02,28.98,29.01,20278.0,23.5723,23.5886,23.5561,23.5804,20278.0
2017-07-17 12:30:00,29.0,29.06,28.99,29.05,26334.0,23.5723,23.6211,23.5642,23.613,26334.0
2017-07-17 13:00:00,29.05,29.11,29.04,29.1,28506.0,23.613,23.6617,23.6048,23.6536,28506.0
2017-07-17 13:30:00,29.11,29.2,29.09,29.19,55927.0,23.6617,23.7349,23.6455,23.7268,55927.0
2017-07-17 14:00:00,29.17,29.17,29.14,29.16,41228.0,23.7105,23.7105,23.6861,23.7024,41228.0
2017-07-17 14:30:00,29.16,29.26,29.16,29.22,94025.0,23.7024,23.7837,23.7024,23.7511,94025.0
2017-07-17 15:00:00,29.21,29.25,29.2,29.23,80340.0,23.743,23.7755,23.7349,23.7593,80340.0
2017-07-17 15:30:00,29.23,29.27,29.23,29.26,214026.0,23.7593,23.7918,23.7593,23.7837,214026.0
2017-07-18 09:30:00,29.21,29.33,29.12,29.16,62732.0,23.743,23.8405,23.6699,23.7024,62732.0
2017-07-18 10:00:00,29.17,29.28,29.11,29.27,33350.0,23.7105,23.7999,23.6617,23.7918,33350.0
2017-07-18 10:30:00,29.28,29.38,29.27,29.35,70037.0,23.7999,23.8812,23.7918,23.8568,70037.0
2017-07-18 11:00:00,29.34,29.38,29.28,29.33,35590.0,23.8487,23.8812,23.7999,23.8405,35590.0
2017-07-18 11:30:00,29.32,29.4,29.3,29.4,92161.0,23.8324,23.8974,23.8162,23.8974,92161.0
2017-07-18 12:00:00,29.4,29.63,29.4,29.62,100540.0,23.8974,24.0844,23.8974,24.0763,100540.0
2017-07-18 12:30:00,29.61,29.71,29.61,29.71,49512.0,24.0681,24.1494,24.0681,24.1494,49512.0
2017-07-18 13:00:00,29.7,29.76,29.69,29.74,163958.0,24.1413,24.1901,24.1332,24.1738,163958.0
2017-07-18 13:30:00,29.74,29.76,29.67,29.7,85913.0,24.1738,24.1901,24.1169,24.1413,85913.0
2017-07-18 14:00:00,29.71,29.71,29.64,29.65,88004.0,24.1494,24.1494,24.0925,24.1007,88004.0
2017-07-18 14:30:00,29.65,29.75,29.64,29.7,98098.0,24.1007,24.1819,24.0925,24.1413,98098.0
2017-07-18 15:00:00,29.7,29.76,29.69,29.72,52086.0,24.1413,24.1901,24.1332,24.1576,52086.0
2017-07-18 15:30:00,29.71,29.75,29.68,29.7,189789.0,24.1494,24.1819,24.125,24.1413,189789.0
2017-07-19 09:30:00,29.74,29.86,29.68,29.84,58110.0,24.1738,24.2714,24.125,24.2551,58110.0
2017-07-19 10:00:00,29.85,29.9,29.8,29.82,32647.0,24.2632,24.3039,24.2226,24.2388,32647.0
2017-07-19 10:30:00,29.83,29.94,29.81,29.94,63548.0,24.247,24.3364,24.2307,24.3364,63548.0
2017-07-19 11:00:00,29.94,30.01,29.93,29.98,31713.0,24.3364,24.3933,24.3283,24.3689,31713.0
2017-07-19 11:30:00,29.98,29.99,29.93,29.97,37001.0,24.3689,24.377,24.3283,24.3608,37001.0
2017-07-19 12:00:00,29.97,30.03,29.97,29.98,31590.0,24.3608,24.4095,24.3608,24.3689,31590.0
2017-07-19 12:30:00,29.98,30.02,29.97,30.02,27399.0,24.3689,24.4014,24.3608,24.4014,27399.0
2017-07-19 13:00:00,30.03,30.13,30.0,30.1,28063.0,24.4095,24.4908,24.3852,24.4664,28063.0
2017-07-19 13:30:00,30.09,30.11,30.04,30.11,28458.0,24.4583,24.4746,24.4177,24.4746,28458.0
2017-07-19 14:00:00,30.11,30.12,30.06,30.08,52264.0,24.4746,24.4827,24.4339,24.4502,52264.0
2017-07-19 14:30:00,30.08,30.17,30.07,30.15,65363.0,24.4502,24.5233,24.4421,24.5071,65363.0
2017-07-19 15:00:00,30.15,30.19,30.13,30.19,44596.0,24.5071,24.5396,24.4908,24.5396,44596.0
2017-07-19 15:30:00,30.19,30.19,30.05,30.11,88991.0,24.5396,24.5396,24.4258,24.4746,88991.0
2017-07-20 09:30:00,30.12,30.14,29.91,29.92,53405.0,24.4827,24.4989,24.312,24.3201,53405.0
2017-07-20 10:00:00,29.94,29.96,29.87,29.9,25160.0,24.3364,24.3526,24.2795,24.3039,25160.0
2017-07-20 10:30:00,29.89,29.94,29.86,29.87,37343.0,24.2957,24.3364,24.2714,24.2795,37343.0
2017-07-20 11:00:00,29.88,29.98,29.83,29.93,50291.0,24.2876,24.3689,24.247,24.3283,50291.0
2017-07-20 11:30:00,29.92,29.93,29.88,29.91,73328.0,24.3201,24.3283,24.2876,24.312,73328.0
2017-07-20 12:00:00,29.91,29.95,29.88,29.91,23083.0,24.312,24.3445,24.2876,24.312,23083.0
2017-07-20 12:30:00,29.92,29.94,29.9,29.9,14368.0,24.3201,24.3364,24.3039,24.3039,14368.0
2017-07-20 13:00:00,29.91,29.94,29.89,29.91,17894.0,24.312,24.3364,24.2957,24.312,17894.0
2017-07-20 13:30:00,29.91,29.95,29.89,29.92,22562.0,24.312,24.3445,24.2957,24.3201,22562.0
2017-07-20 14:00:00,29.91,29.92,29.79,29.8,108504.0,24.312,24.3201,24.2145,24.2226,108504.0
2017-07-20 14:30:00,29.8,29.84,29.78,29.8,73313.0,24.2226,24.2551,24.2063,24.2226,73313.0
2017-07-20 15:00:00,29.81,29.83,29.73,29.76,76475.0,24.2307,24.247,24.1657,24.1901,76475.0
2017-07-20 15:30:00,29.77,29.78,29.68,29.69,177204.0,24.1982,24.2063,24.125,24.1332,177204.0
2017-07-21 09:30:00,29.92,29.95,29.58,29.68,115167.0,24.3201,24.3445,24.0438,24.125,115167.0
2017-07-21 10:00:00,29.68,29.72,29.65,29.66,52352.0,24.125,24.1576,24.1007,24.1088,52352.0
2017-07-21 10:30:00,29.66,29.71,29.65,29.68,37245.0,24.1088,24.1494,24.1007,24.125,37245.0
2017-07-21 11:00:00,29.67,29.69,29.6,29.62,84650.0,24.1169,24.1332,24.06,24.0763,84650.0
2017-07-21 11:30:00,29.62,29.69,29.62,29.66,44289.0,24.0763,24.1332,24.0763,24.1088,44289.0
2017-07-21 12:00:00,29.65,29.67,29.61,29.65,77978.0,24.1007,24.1169,24.0681,24.1007,77978.0
2017-07-21 12:30:00,29.64,29.65,29.6,29.61,34243.0,24.0925,24.1007,24.06,24.0681,34243.0
2017-07-21 13:00:00,29.61,29.69,29.6,29.66,23777.0,24.0681,24.1332,24.06,24.1088,23777.0
2017-07-21 13:30:00,29.65,29.73,29.64,29.72,27744.0,24.1007,24.1657,24.0925,24.1576,27744.0
2017-07-21 14:00:00,29.73,29.74,29.64,29.69,33022.0,24.1657,24.1738,24.0925,24.1332,33022.0
2017-07-21 14:30:00,29.69,29.72,29.65,29.7,32348.0,24.1332,24.1576,24.1007,24.1413,32348.0
2017-07-21 15:00:00,29.71,29.71,29.66,29.7,48218.0,24.1494,24.1494,24.1088,24.1413,48218.0
2017-07-21 15:30:00,29.7,29.76,29.69,29.76,136006.0,24.1413,24.1901,24.1332,24.1901,136006.0
2017-07-24 09:30:00,29.7,29.8,29.44,29.73,75086.0,24.1413,24.2226,23.93,24.1657,75086.0
2017-07-24 10:00:00,29.74,29.76,29.66,29.73,42443.0,24.1738,24.1901,24.1088,24.1657,42443.0
2017-07-24 10:30:00,29.72,29.77,29.68,29.77,35563.0,24.1576,24.1982,24.125,24.1982,35563.0
2017-07-24 11:00:00,29.77,29.78,29.68,29.76,39130.0,24.1982,24.2063,24.125,24.1901,39130.0
2017-07-24 11:30:00,29.76,29.82,29.74,29.77,34171.0,24.1901,24.2388,24.1738,24.1982,34171.0
2017-07-24 12:00:00,29.78,29.81,29.75,29.81,39706.0,24.2063,24.2307,24.1819,24.2307,39706.0
2017-07-24 12:30:00,29.81,29.83,29.8,29.82,19995.0,24.2307,24.247,24.2226,24.2388,19995.0
2017-07-24 13:00:00,29.82,29.86,29.79,29.79,38990.0,24.2388,24.2714,24.2145,24.2145,38990.0
2017-07-24 13:30:00,29.79,29.79,29.73,29.74,21006.0,24.2145,24.2145,24.1657,24.1738,21006.0
2017-07-24 14:00:00,29.74,29.83,29.73,29.81,35250.0,24.1738,24.247,24.1657,24.2307,35250.0
2017-07-24 14:30:00,29.8,29.83,29.77,29.8,43845.0,24.2226,24.247,24.1982,24.2226,43845.0
2017-07-24 15:00:00,29.8,29.86,29.79,29.84,45992.0,24.2226,24.2714,24.2145,24.2551,45992.0
2017-07-24 15:30:00,29.84,29.87,29.77,29.8,156177.0,24.2551,24.2795,24.1982,24.2226,156177.0
2017-07-25 09:30:00,29.82,29.94,29.65,29.91,59262.0,24.2388,24.3364,24.1007,24.312,59262.0
2017-07-25 10:00:00,29.9,29.94,29.78,29.93,66593.0,24.3039,24.3364,24.2063,24.3283,66593.0
2017-07-25 10:30:00,29.93,29.95,29.78,29.82,36625.0,24.3283,24.3445,24.2063,24.2388,36625.0
2017-07-25 11:00:00,29.83,29.89,29.8,29.81,28904.0,24.247,24.2957,24.2226,24.2307,28904.0
2017-07-25 11:30:00,29.81,29.81,29.74,29.78,33353.0,24.2307,24.2307,24.1738,24.2063,33353.0
2017-07-25 12:00:00,29.78,29.8,29.71,29.72,32810.0,24.2063,24.2226,24.1494,24.1576,32810.0
2017-07-25 12:30:00,29.71,29.78,29.71,29.73,30620.0,24.1494,24.2063,24.1494,24.1657,30620.0
2017-07-25 13:00:00,29.74,29.75,29.69,29.73,33686.0,24.1738,24.1819,24.1332,24.1657,33686.0
2017-07-25 13:30:00,29.73,29.74,29.69,29.72,29188.0,24.1657,24.1738,24.1332,24.1576,29188.0
2017-07-25 14:00:00,29.71,29.72,29.67,29.68,53145.0,24.1494,24.1576,24.1169,24.125,53145.0
2017-07-25 14:30:00,29.68,29.76,29.63,29.76,96772.0,24.125,24.1901,24.0844,24.1901,96772.0
2017-07-25 15:00:00,29.76,29.8,29.7,29.71,38535.0,24.1901,24.2226,24.1413,24.1494,38535.0
2017-07-25 15:30:00,29.71,29.88,29.7,29.86,217927.0,24.1494,24.2876,24.1413,24.2714,217927.0
2017-07-26 09:30:00,29.84,29.92,29.71,29.85,47762.0,24.2551,24.3201,24.1494,24.2632,47762.0
2017-07-26 10:00:00,29.86,30.06,29.86,30.04,83005.0,24.2714,24.4339,24.2714,24.4177,83005.0
2017-07-26 10:30:00,30.06,30.12,30.04,30.09,44741.0,24.4339,24.4827,24.4177,24.4583,44741.0
2017-07-26 11:00:00,30.08,30.13,30.01,30.03,36638.0,24.4502,24.4908,24.3933,24.4095,36638.0
2017-07-26 11:30:00,30.03,30.11,30.03,30.07,18736.0,24.4095,24.4746,24.4095,24.4421,18736.0
2017-07-26 12:00:00,30.07,30.12,30.07,30.09,19314.0,24.4421,24.4827,24.4421,24.4583,19314.0
2017-07-26 12:30:00,30.09,30.12,30.06,30.11,18353.0,24.4583,24.4827,24.4339,24.4746,18353.0
2017-07-26 13:00:00,30.11,30.16,30.1,30.12,36114.0,24.4746,24.5152,24.4664,24.4827,36114.0
2017-07-26 13:30:00,30.11,30.2,30.09,30.15,46385.0,24.4746,24.5477,24.4583,24.5071,46385.0
2017-07-26 14:00:00,30.15,30.26,30.11,30.22,42776.0,24.5071,24.5965,24.4746,24.564,42776.0
2017-07-26 14:30:00,30.23,30.23,30.13,30.14,33244.0,24.5721,24.5721,24.4908,24.4989,33244.0
2017-07-26 15:00:00,30.15,30.19,30.06,30.08,72319.0,24.5071,24.5396,24.4339,24.4502,72319.0
2017-07-26 15:30:00,30.08,30.17,30.06,30.06,174615.0,24.4502,24.5233,24.4339,24.4339,174615.0
2017-07-27 09:30:00,30.08,30.22,29.59,30.22,126298.0,24.4502,24.564,24.0519,24.564,126298.0
2017-07-27 10:00:00,30.22,30.39,30.16,30.38,51264.0,24.564,24.7022,24.5152,24.694,51264.0
2017-07-27 10:30:00,30.38,30.46,30.34,30.46,43060.0,24.694,24.7591,24.6615,24.7591,43060.0
2017-07-27 11:00:00,30.45,30.56,30.45,30.51,42756.0,24.7509,24.8403,24.7509,24.7997,42756.0
2017-07-27 11:30:00,30.51,30.71,30.5,30.69,48686.0,24.7997,24.9623,24.7916,24.946,48686.0
2017-07-27 12:00:00,30.68,30.73,30.66,30.71,29330.0,24.9379,24.9785,24.9216,24.9623,29330.0
2017-07-27 12:30:00,30.71,30.72,30.59,30.61,44543.0,24.9623,24.9704,24.8647,24.881,44543.0
2017-07-27 13:00:00,30.61,30.62,30.39,30.48,68482.0,24.881,24.8891,24.7022,24.7753,68482.0
2017-07-27 13:30:00,30.47,30.5,30.38,30.4,46751.0,24.7672,24.7916,24.694,24.7103,46751.0
2017-07-27 14:00:00,30.39,30.45,30.36,30.41,34481.0,24.7022,24.7509,24.6778,24.7184,34481.0
2017-07-27 14:30:00,30.42,30.48,30.36,30.36,51383.0,24.7265,24.7753,24.6778,24.6778,51383.0
2017-07-27 15:00:00,30.36,30.39,30.24,30.39,132954.0,24.6778,24.7022,24.5802,24.7022,132954.0
2017-07-27 15:30:00,30.4,30.44,30.35,30.44,118057.0,24.7103,24.7428,24.6696,24.7428,118057.0
2017-07-28 09:30:00,30.51,30.61,30.39,30.52,50843.0,24.7997,24.881,24.7022,24.8078,50843.0
2017-07-28 10:00:00,30.51,30.61,30.47,30.55,38478.0,24.7997,24.881,24.7672,24.8322,38478.0
2017-07-28 10:30:00,30.56,30.57,30.43,30.46,38081.0,24.8403,24.8485,24.7347,24.7591,38081.0
2017-07-28 11:00:00,30.45,30.5,30.43,30.44,31899.0,24.7509,24.7916,24.7347,24.7428,31899.0
2017-07-28 11:30:00,30.45,30.51,30.44,30.48,32351.0,24.7509,24.7997,24.7428,24.7753,32351.0
2017-07-28 12:00:00,30.49,30.53,30.48,30.5,20780.0,24.7834,24.816,24.7753,24.7916,20780.0
2017-07-28 12:30:00,30.49,30.49,30.44,30.46,20949.0,24.7834,24.7834,24.7428,24.7591,20949.0
2017-07-28 13:00:00,30.45,30.52,30.44,30.5,24204.0,24.7509,24.8078,24.7428,24.7916,24204.0
2017-07-28 13:30:00,30.5,30.56,30.5,30.55,27781.0,24.7916,24.8403,24.7916,24.8322,27781.0
2017-07-28 14:00:00,30.55,30.56,30.51,30.52,30776.0,24.8322,24.8403,24.7997,24.8078,30776.0
2017-07-28 14:30:00,30.52,30.53,30.48,30.51,21463.0,24.8078,24.816,24.7753,24.7997,21463.0
2017-07-28 15:00:00,30.51,30.53,30.45,30.46,63639.0,24.7997,24.816,24.7509,24.7591,63639.0
2017-07-28 15:30:00,30.46,30.5,30.42,30.48,128363.0,24.7591,24.7916,24.7265,24.7753,128363.0
2017-07-31 09:30:00,30.58,30.62,30.28,30.28,61469.0,24.8566,24.8891,24.6127,24.6127,61469.0
2017-07-31 10:00:00,30.28,30.42,30.28,30.38,35239.0,24.6127,24.7265,24.6127,24.694,35239.0
2017-07-31 10:30:00,30.37,30.37,30.24,30.29,37675.0,24.6859,24.6859,24.5802,24.6209,37675.0
2017-07-31 11:00:00,30.29,30.32,30.2,30.23,28771.0,24.6209,24.6453,24.5477,24.5721,28771.0
2017-07-31 11:30:00,30.23,30.23,30.14,30.2,33124.0,24.5721,24.5721,24.4989,24.5477,33124.0
2017-07-31 12:00:00,30.19,30.22,30.12,30.14,33558.0,24.5396,24.564,24.4827,24.4989,33558.0
2017-07-31 12:30:00,30.14,30.26,30.13,30.24,31377.0,24.4989,24.5965,24.4908,24.5802,31377.0
2017-07-31 13:00:00,30.24,30.28,30.22,30.25,22754.0,24.5802,24.6127,24.564,24.5884,22754.0
2017-07-31 13:30:00,30.25,30.36,30.24,30.35,30473.0,24.5884,24.6778,24.5802,24.6696,30473.0
2017-07-31 14:00:00,30.35,30.5,30.34,30.49,73453.0,24.6696,24.7916,24.6615,24.7834,73453.0
2017-07-31 14:30:00,30.49,30.5,30.47,30.48,46970.0,24.7834,24.7916,24.7672,24.7753,46970.0
2017-07-31 15:00:00,30.48,30.5,30.42,30.49,54458.0,24.7753,24.7916,24.7265,24.7834,54458.0
2017-07-31 15:30:00,30.49,30.56,30.47,30.51,175712.0,24.7834,24.8403,24.7672,24.7997,175712.0
2017-08-01 09:30:00,30.62,30.85,30.59,30.78,102773.0,24.8891,25.0761,24.8647,25.0192,102773.0
2017-08-01 10:00:00,30.79,30.81,30.58,30.65,70858.0,25.0273,25.0436,24.8566,24.9135,70858.0
2017-08-01 10:30:00,30.65,30.75,30.64,30.74,45230.0,24.9135,24.9948,24.9054,24.9867,45230.0
2017-08-01 11:00:00,30.74,30.74,30.66,30.7,39886.0,24.9867,24.9867,24.9216,24.9541,39886.0
2017-08-01 11:30:00,30.71,30.79,30.7,30.79,30368.0,24.9623,25.0273,24.9541,25.0273,30368.0
2017-08-01 12:00:00,30.78,30.88,30.77,30.88,35844.0,25.0192,25.1004,25.011,25.1004,35844.0
2017-08-01 12:30:00,30.87,30.88,30.81,30.88,40645.0,25.0923,25.1004,25.0436,25.1004,40645.0
2017-08-01 13:00:00,30.88,30.91,30.85,30.89,34458.0,25.1004,25.1248,25.0761,25.1086,34458.0
2017-08-01 13:30:00,30.89,30.91,30.87,30.91,29673.0,25.1086,25.1248,25.0923,25.1248,29673.0
2017-08-01 14:00:00,30.92,30.92,30.8,30.88,39465.0,25.133,25.133,25.0354,25.1004,39465.0
2017-08-01 14:30:00,30.89,31.03,30.87,31.02,46082.0,25.1086,25.2224,25.0923,25.2142,46082.0
2017-08-01 15:00:00,31.03,31.14,31.03,31.09,41717.0,25.2224,25.3118,25.2224,25.2711,41717.0
2017-08-01 15:30:00,31.09,31.11,31.01,31.02,225199.0,25.2711,25.2874,25.2061,25.2142,225199.0
2017-08-02 09:30:00,30.9,30.95,30.77,30.89,41469.0,25.1167,25.1573,25.011,25.1086,41469.0
2017-08-02 10:00:00,30.89,30.92,30.8,30.85,41695.0,25.1086,25.133,25.0354,25.0761,41695.0
2017-08-02 10:30:00,30.86,30.86,30.71,30.71,39710.0,25.0842,25.0842,24.9623,24.9623,39710.0
2017-08-02 11:00:00,30.72,30.72,30.62,30.7,30402.0,24.9704,24.9704,24.8891,24.9541,30402.0
2017-08-02 11:30:00,30.71,30.72,30.61,30.63,35556.0,24.9623,24.9704,24.881,24.8972,35556.0
2017-08-02 12:00:00,30.63,30.64,30.57,30.58,17630.0,24.8972,24.9054,24.8485,24.8566,17630.0
2017-08-02 12:30:00,30.59,30.65,30.59,30.64,23740.0,24.8647,24.9135,24.8647,24.9054,23740.0
2017-08-02 13:00:00,30.64,30.71,30.64,30.68,18438.0,24.9054,24.9623,24.9054,24.9379,18438.0
2017-08-02 13:30:00,30.68,30.7,30.66,30.68,15379.0,24.9379,24.9541,24.9216,24.9379,15379.0
2017-08-02 14:00:00,30.68,30.7,30.64,30.65,28792.0,24.9379,24.9541,24.9054,24.9135,28792.0
2017-08-02 14:30:00,30.65,30.68,30.64,30.67,52757.0,24.9135,24.9379,24.9054,24.9298,52757.0
2017-08-02 15:00:00,30.66,30.71,30.65,30.7,46221.0,24.9216,24.9623,24.9135,24.9541,46221.0
2017-08-02 15:30:00,30.7,30.74,30.68,30.69,181310.0,24.9541,24.9867,24.9379,24.946,181310.0
2017-08-03 09:30:00,30.68,30.77,30.65,30.71,38643.0,24.9379,25.011,24.9135,24.9623,38643.0
2017-08-03 10:00:00,30.72,30.81,30.66,30.7,55105.0,24.9704,25.0436,24.9216,24.9541,55105.0
2017-08-03 10:30:00,30.7,30.83,30.7,30.81,31396.0,24.9541,25.0598,24.9541,25.0436,31396.0
2017-08-03 11:00:00,30.81,30.82,30.7,30.76,28808.0,25.0436,25.0517,24.9541,25.0029,28808.0
2017-08-03 11:30:00,30.77,30.79,30.69,30.7,28777.0,25.011,25.0273,24.946,24.9541,28777.0
2017-08-03 12:00:00,30.69,30.71,30.66,30.71,25527.0,24.946,24.9623,24.9216,24.9623,25527.0
2017-08-03 12:30:00,30.71,30.73,30.65,30.66,20494.0,24.9623,24.9785,24.9135,24.9216,20494.0
2017-08-03 13:00:00,30.67,30.67,30.61,30.62,50704.0,24.9298,24.9298,24.881,24.8891,50704.0
2017-08-03 13:30:00,30.62,30.64,30.57,30.59,33015.0,24.8891,24.9054,24.8485,24.8647,33015.0
2017-08-03 14:00:00,30.59,30.59,30.5,30.57,48425.0,24.8647,24.8647,24.7916,24.8485,48425.0
2017-08-03 14:30:00,30.56,30.58,30.46,30.46,68399.0,24.8403,24.8566,24.7591,24.7591,68399.0
2017-08-03 15:00:00,30.47,30.52,30.46,30.46,74105.0,24.7672,24.8078,24.7591,24.7591,74105.0
2017-08-03 15:30:00,30.46,30.52,30.42,30.5,180891.0,24.7591,24.8078,24.7265,24.7916,180891.0
2017-08-04 09:30:00,30.5,30.73,30.45,30.62,63740.0,24.7916,24.9785,24.7509,24.8891,63740.0
2017-08-04 10:00:00,30.63,30.64,30.49,30.58,54174.0,24.8972,24.9054,24.7834,24.8566,54174.0
2017-08-04 10:30:00,30.58,30.63,30.48,30.51,54556.0,24.8566,24.8972,24.7753,24.7997,54556.0
2017-08-04 11:00:00,30.51,30.54,30.4,30.41,33910.0,24.7997,24.8241,24.7103,24.7184,33910.0
2017-08-04 11:30:00,30.41,30.42,30.31,30.35,28686.0,24.7184,24.7265,24.6371,24.6696,28686.0
2017-08-04 12:00:00,30.36,30.5,30.36,30.49,17171.0,24.6778,24.7916,24.6778,24.7834,17171.0
2017-08-04 12:30:00,30.49,30.51,30.45,30.51,14811.0,24.7834,24.7997,24.7509,24.7997,14811.0
2017-08-04 13:00:00,30.5,30.52,30.47,30.49,12755.0,24.7916,24.8078,24.7672,24.7834,12755.0
2017-08-04 13:30:00,30.49,30.53,30.48,30.5,19946.0,24.7834,24.816,24.7753,24.7916,19946.0
2017-08-04 14:00:00,30.5,30.51,30.43,30.44,72052.0,24.7916,24.7997,24.7347,24.7428,72052.0
2017-08-04 14:30:00,30.43,30.44,30.39,30.4,24181.0,24.7347,24.7428,24.7022,24.7103,24181.0
2017-08-04 15:00:00,30.4,30.44,30.36,30.44,28888.0,24.7103,24.7428,24.6778,24.7428,28888.0
2017-08-04 15:30:00,30.44,30.44,30.37,30.38,95866.0,24.7428,24.7428,24.6859,24.694,95866.0
2017-08-07 09:30:00,30.41,30.41,30.23,30.35,26349.0,24.7184,24.7184,24.5721,24.6696,26349.0
2017-08-07 10:00:00,30.35,30.35,30.22,30.23,32603.0,24.6696,24.6696,24.564,24.5721,32603.0
2017-08-07 10:30:00,30.23,30.25,30.2,30.21,23115.0,24.5721,24.5884,24.5477,24.5558,23115.0
2017-08-07 11:00:00,30.21,30.21,30.15,30.15,17465.0,24.5558,24.5558,24.5071,24.5071,17465.0
2017-08-07 11:30:00,30.15,30.29,30.13,30.26,28601.0,24.5071,24.6209,24.4908,24.5965,28601.0
2017-08-07 12:00:00,30.26,30.3,30.25,30.25,12096.0,24.5965,24.629,24.5884,24.5884,12096.0
2017-08-07 12:30:00,30.24,30.25,30.23,30.24,15308.0,24.5802,24.5884,24.5721,24.5802,15308.0
2017-08-07 13:00:00,30.23,30.23,30.17,30.19,18126.0,24.5721,24.5721,24.5233,24.5396,18126.0
2017-08-07 13:30:00,30.19,30.19,30.07,30.07,21612.0,24.5396,24.5396,24.4421,24.4421,21612.0
2017-08-07 14:00:00,30.07,30.08,29.97,29.98,55633.0,24.4421,24.4502,24.3608,24.3689,55633.0
2017-08-07 14:30:00,29.98,29.98,29.89,29.89,51961.0,24.3689,24.3689,24.2957,24.2957,51961.0
2017-08-07 15:00:00,29.9,29.98,29.87,29.96,65219.0,24.3039,24.3689,24.2795,24.3526,65219.0
2017-08-07 15:30:00,29.96,30.01,29.94,29.99,122183.0,24.3526,24.3933,24.3364,24.377,122183.0
2017-08-08 09:30:00,29.9,29.97,29.87,29.92,48890.0,24.3039,24.3608,24.2795,24.3201,48890.0
2017-08-08 10:00:00,29.9,30.0,29.88,29.98,34457.0,24.3039,24.3852,24.2876,24.3689,34457.0
2017-08-08 10:30:00,29.98,30.12,29.98,30.12,25094.0,24.3689,24.4827,24.3689,24.4827,25094.0
2017-08-08 11:00:00,30.12,30.18,30.12,30.15,22302.0,24.4827,24.5315,24.4827,24.5071,22302.0
2017-08-08 11:30:00,30.15,30.22,30.14,30.21,26020.0,24.5071,24.564,24.4989,24.5558,26020.0
2017-08-08 12:00:00,30.22,30.23,30.13,30.16,28350.0,24.564,24.5721,24.4908,24.5152,28350.0
2017-08-08 12:30:00,30.15,30.16,30.04,30.05,35681.0,24.5071,24.5152,24.4177,24.4258,35681.0
2017-08-08 13:00:00,30.06,30.06,30.0,30.0,20737.0,24.4339,24.4339,24.3852,24.3852,20737.0
2017-08-08 13:30:00,30.0,30.01,29.96,29.97,27014.0,24.3852,24.3933,24.3526,24.3608,27014.0
2017-08-08 14:00:00,29.97,30.04,29.95,30.03,27150.0,24.3608,24.4177,24.3445,24.4095,27150.0
2017-08-08 14:30:00,30.02,30.08,30.02,30.06,27038.0,24.4014,24.4502,24.4014,24.4339,27038.0
2017-08-08 15:00:00,30.06,30.07,29.95,29.97,32834.0,24.4339,24.4421,24.3445,24.3608,32834.0
2017-08-08 15:30:00,29.97,29.99,29.89,29.99,110039.0,24.3608,24.377,24.2957,24.377,110039.0
2017-08-09 09:30:00,30.12,30.12,29.8,29.88,36199.0,24.4827,24.4827,24.2226,24.2876,36199.0
2017-08-09 10:00:00,29.87,29.9,29.79,29.82,23716.0,24.2795,24.3039,24.2145,24.2388,23716.0
2017-08-09 10:30:00,29.83,29.85,29.78,29.79,18626.0,24.247,24.2632,24.2063,24.2145,18626.0
2017-08-09 11:00:00,29.8,29.81,29.75,29.79,31979.0,24.2226,24.2307,24.1819,24.2145,31979.0
2017-08-09 11:30:00,29.79,29.81,29.73,29.78,27033.0,24.2145,24.2307,24.1657,24.2063,27033.0
2017-08-09 12:00:00,29.78,29.79,29.75,29.78,8800.0,24.2063,24.2145,24.1819,24.2063,8800.0
2017-08-09 12:30:00,29.78,29.79,29.75,29.76,8960.0,24.2063,24.2145,24.1819,24.1901,8960.0
2017-08-09 13:00:00,29.76,29.79,29.74,29.77,9342.0,24.1901,24.2145,24.1738,24.1982,9342.0
2017-08-09 13:30:00,29.78,29.79,29.72,29.74,14126.0,24.2063,24.2145,24.1576,24.1738,14126.0
2017-08-09 14:00:00,29.74,29.75,29.69,29.71,30827.0,24.1738,24.1819,24.1332,24.1494,30827.0
2017-08-09 14:30:00,29.72,29.74,29.69,29.7,28760.0,24.1576,24.1738,24.1332,24.1413,28760.0
2017-08-09 15:00:00,29.7,29.7,29.64,29.66,27985.0,24.1413,24.1413,24.0925,24.1088,27985.0
2017-08-09 15:30:00,29.66,29.8,29.65,29.77,78335.0,24.1088,24.2226,24.1007,24.1982,78335.0
2017-08-10 09:30:00,29.69,29.78,29.67,29.73,25192.0,24.1332,24.2063,24.1169,24.1657,25192.0
2017-08-10 10:00:00,29.75,29.76,29.58,29.61,35582.0,24.1819,24.1901,24.0438,24.0681,35582.0
2017-08-10 10:30:00,29.62,29.7,29.6,29.69,16105.0,24.0763,24.1413,24.06,24.1332,16105.0
2017-08-10 11:00:00,29.68,29.73,29.66,29.71,25789.0,24.125,24.1657,24.1088,24.1494,25789.0
2017-08-10 11:30:00,29.71,29.73,29.69,29.71,23202.0,24.1494,24.1657,24.1332,24.1494,23202.0
2017-08-10 12:00:00,29.71,29.71,29.61,29.63,24655.0,24.1494,24.1494,24.0681,24.0844,24655.0
2017-08-10 12:30:00,29.63,29.71,29.61,29.71,16674.0,24.0844,24.1494,24.0681,24.1494,16674.0
2017-08-10 13:00:00,29.71,29.82,29.71,29.82,23545.0,24.1494,24.2388,24.1494,24.2388,23545.0
2017-08-10 13:30:00,29.81,29.81,29.72,29.75,11666.0,24.2307,24.2307,24.1576,24.1819,11666.0
2017-08-10 14:00:00,29.75,29.87,29.72,29.85,19682.0,24.1819,24.2795,24.1576,24.2632,19682.0
2017-08-10 14:30:00,29.86,29.92,29.84,29.9,33356.0,24.2714,24.3201,24.2551,24.3039,33356.0
2017-08-10 15:00:00,29.9,29.91,29.78,29.81,48841.0,24.3039,24.312,24.2063,24.2307,48841.0
2017-08-10 15:30:00,29.82,29.83,29.72,29.73,112177.0,24.2388,24.247,24.1576,24.1657,112177.0
2017-08-11 09:30:00,29.63,29.65,29.46,29.5,92651.0,24.0844,24.1007,23.9462,23.9787,92651.0
2017-08-11 10:00:00,29.5,29.5,29.34,29.35,52401.0,23.9787,23.9787,23.8487,23.8568,52401.0
2017-08-11 10:30:00,29.35,29.49,29.35,29.46,35186.0,23.8568,23.9706,23.8568,23.9462,35186.0
2017-08-11 11:00:00,29.46,29.47,29.37,29.4,33530.0,23.9462,23.9543,23.8731,23.8974,33530.0
2017-08-11 11:30:00,29.4,29.47,29.4,29.43,25973.0,23.8974,23.9543,23.8974,23.9218,25973.0
2017-08-11 12:00:00,29.43,29.46,29.38,29.41,21857.0,23.9218,23.9462,23.8812,23.9056,21857.0
2017-08-11 12:30:00,29.41,29.43,29.39,29.4,15471.0,23.9056,23.9218,23.8893,23.8974,15471.0
2017-08-11 13:00:00,29.39,29.45,29.39,29.43,13171.0,23.8893,23.9381,23.8893,23.9218,13171.0
2017-08-11 13:30:00,29.44,29.52,29.43,29.52,14756.0,23.93,23.995,23.9218,23.995,14756.0
2017-08-11 14:00:00,29.51,29.52,29.46,29.48,17798.0,23.9869,23.995,23.9462,23.9625,17798.0
2017-08-11 14:30:00,29.48,29.48,29.42,29.42,37650.0,23.9625,23.9625,23.9137,23.9137,37650.0
2017-08-11 15:00:00,29.43,29.51,29.43,29.49,51211.0,23.9218,23.9869,23.9218,23.9706,51211.0
2017-08-11 15:30:00,29.48,29.54,29.47,29.5,105526.0,23.9625,24.0112,23.9543,23.9787,105526.0
2017-08-14 09:30:00,29.67,29.95,29.59,29.91,46518.0,24.1169,24.3445,24.0519,24.312,46518.0
2017-08-14 10:00:00,29.91,29.98,29.9,29.93,22494.0,24.312,24.3689,24.3039,24.3283,22494.0
2017-08-14 10:30:00,29.92,30.12,29.92,30.12,27077.0,24.3201,24.4827,24.3201,24.4827,27077.0
2017-08-14 11:00:00,30.13,30.17,30.06,30.15,28095.0,24.4908,24.5233,24.4339,24.5071,28095.0
2017-08-14 11:30:00,30.14,30.17,30.1,30.13,33702.0,24.4989,24.5233,24.4664,24.4908,33702.0
2017-08-14 12:00:00,30.14,30.16,30.1,30.14,24169.0,24.4989,24.5152,24.4664,24.4989,24169.0
2017-08-14 12:30:00,30.15,30.18,30.11,30.18,21376.0,24.5071,24.5315,24.4746,24.5315,21376.0
2017-08-14 13:00:00,30.18,30.24,30.16,30.21,16713.0,24.5315,24.5802,24.5152,24.5558,16713.0
2017-08-14 13:30:00,30.21,30.25,30.16,30.19,24345.0,24.5558,24.5884,24.5152,24.5396,24345.0
2017-08-14 14:00:00,30.19,30.2,30.12,30.17,32241.0,24.5396,24.5477,24.4827,24.5233,32241.0
2017-08-14 14:30:00,30.17,30.22,30.12,30.15,26057.0,24.5233,24.564,24.4827,24.5071,26057.0
2017-08-14 15:00:00,30.15,30.27,30.15,30.27,31226.0,24.5071,24.6046,24.5071,24.6046,31226.0
2017-08-14 15:30:00,30.26,30.31,30.2,30.28,102467.0,24.5965,24.6371,24.5477,24.6127,102467.0
2017-08-15 09:30:00,30.21,30.24,30.02,30.23,25325.0,24.5558,24.5802,24.4014,24.5721,25325.0
2017-08-15 10:00:00,30.24,30.29,30.19,30.22,19164.0,24.5802,24.6209,24.5396,24.564,19164.0
2017-08-15 10:30:00,30.2,30.24,30.18,30.21,11305.0,24.5477,24.5802,24.5315,24.5558,11305.0
2017-08-15 11:00:00,30.21,30.33,30.2,30.33,21415.0,24.5558,24.6534,24.5477,24.6534,21415.0
2017-08-15 11:30:00,30.33,30.38,30.32,30.34,19826.0,24.6534,24.694,24.6453,24.6615,19826.0
2017-08-15 12:00:00,30.34,30.41,30.33,30.41,25371.0,24.6615,24.7184,24.6534,24.7184,25371.0
2017-08-15 12:30:00,30.41,30.44,30.38,30.44,18390.0,24.7184,24.7428,24.694,24.7428,18390.0
2017-08-15 13:00:00,30.44,30.44,30.39,30.41,24224.0,24.7428,24.7428,24.7022,24.7184,24224.0
2017-08-15 13:30:00,30.41,30.45,30.39,30.43,20232.0,24.7184,24.7509,24.7022,24.7347,20232.0
2017-08-15 14:00:00,30.43,30.47,30.42,30.46,28760.0,24.7347,24.7672,24.7265,24.7591,28760.0
2017-08-15 14:30:00,30.46,30.47,30.33,30.37,27540.0,24.7591,24.7672,24.6534,24.6859,27540.0
2017-08-15 15:00:00,30.37,30.46,30.35,30.42,32311.0,24.6859,24.7591,24.6696,24.7265,32311.0
2017-08-15 15:30:00,30.43,30.46,30.42,30.42,114074.0,24.7347,24.7591,24.7265,24.7265,114074.0
2017-08-16 09:30:00,30.48,30.68,30.46,30.64,35585.0,24.7753,24.9379,24.7591,24.9054,35585.0
2017-08-16 10:00:00,30.62,30.68,30.61,30.65,26569.0,24.8891,24.9379,24.881,24.9135,26569.0
2017-08-16 10:30:00,30.64,30.65,30.56,30.61,20908.0,24.9054,24.9135,24.8403,24.881,20908.0
2017-08-16 11:00:00,30.62,30.62,30.47,30.52,20590.0,24.8891,24.8891,24.7672,24.8078,20590.0
2017-08-16 11:30:00,30.52,30.58,30.52,30.56,16861.0,24.8078,24.8566,24.8078,24.8403,16861.0
2017-08-16 12:00:00,30.56,30.59,30.54,30.58,11746.0,24.8403,24.8647,24.8241,24.8566,11746.0
2017-08-16 12:30:00,30.57,30.61,30.56,30.61,17505.0,24.8485,24.881,24.8403,24.881,17505.0
2017-08-16 13:00:00,30.61,30.66,30.57,30.66,43429.0,24.881,24.9216,24.8485,24.9216,43429.0
2017-08-16 13:30:00,30.66,30.66,30.57,30.61,21410.0,24.9216,24.9216,24.8485,24.881,21410.0
2017-08-16 14:00:00,30.61,30.61,30.48,30.51,44546.0,24.881,24.881,24.7753,24.7997,44546.0
2017-08-16 14:30:00,30.51,30.54,30.48,30.52,30840.0,24.7997,24.8241,24.7753,24.8078,30840.0
2017-08-16 15:00:00,30.52,30.53,30.41,30.42,39226.0,24.8078,24.816,24.7184,24.7265,39226.0
2017-08-16 15:30:00,30.43,30.46,30.41,30.46,84081.0,24.7347,24.7591,24.7184,24.7591,84081.0
2017-08-17 09:30:00,30.43,30.57,30.43,30.49,24665.0,24.7347,24.8485,24.7347,24.7834,24665.0
2017-08-17 10:00:00,30.49,30.53,30.35,30.37,58036.0,24.7834,24.816,24.6696,24.6859,58036.0
2017-08-17 10:30:00,30.38,30.49,30.38,30.41,55158.0,24.694,24.7834,24.694,24.7184,55158.0
2017-08-17 11:00:00,30.4,30.5,30.39,30.43,19273.0,24.7103,24.7916,24.7022,24.7347,19273.0
2017-08-17 11:30:00,30.42,30.45,30.36,30.38,15381.0,24.7265,24.7509,24.6778,24.694,15381.0
2017-08-17 12:00:00,30.38,30.41,30.32,30.4,21073.0,24.694,24.7184,24.6453,24.7103,21073.0
2017-08-17 12:30:00,30.41,30.44,30.38,30.38,13888.0,24.7184,24.7428,24.694,24.694,13888.0
2017-08-17 13:00:00,30.39,30.39,30.34,30.36,17933.0,24.7022,24.7022,24.6615,24.6778,17933.0
2017-08-17 13:30:00,30.36,30.42,30.36,30.37,37254.0,24.6778,24.7265,24.6778,24.6859,37254.0
2017-08-17 14:00:00,30.38,30.39,30.3,30.36,95048.0,24.694,24.7022,24.629,24.6778,95048.0
2017-08-17 14:30:00,30.37,30.37,30.3,30.3,76870.0,24.6859,24.6859,24.629,24.629,76870.0
2017-08-17 15:00:00,30.31,30.31,30.21,30.24,52094.0,24.6371,24.6371,24.5558,24.5802,52094.0
2017-08-17 15:30:00,30.23,30.27,30.11,30.12,133237.0,24.5721,24.6046,24.4746,24.4827,133237.0
2017-08-18 09:30:00,29.89,30.03,29.83,29.86,95651.0,24.2957,24.4095,24.247,24.2714,95651.0
2017-08-18 10:00:00,29.86,29.87,29.78,29.85,33490.0,24.2714,24.2795,24.2063,24.2632,33490.0
2017-08-18 10:30:00,29.85,29.9,29.84,29.86,26278.0,24.2632,24.3039,24.2551,24.2714,26278.0
2017-08-18 11:00:00,29.87,29.88,29.81,29.83,49582.0,24.2795,24.2876,24.2307,24.247,49582.0
2017-08-18 11:30:00,29.84,29.85,29.73,29.74,30257.0,24.2551,24.2632,24.1657,24.1738,30257.0
2017-08-18 12:00:00,29.74,29.8,29.72,29.79,28607.0,24.1738,24.2226,24.1576,24.2145,28607.0
2017-08-18 12:30:00,29.79,29.96,29.79,29.94,38156.0,24.2145,24.3526,24.2145,24.3364,38156.0
2017-08-18 13:00:00,29.94,29.98,29.91,29.98,30136.0,24.3364,24.3689,24.312,24.3689,30136.0
2017-08-18 13:30:00,29.98,30.0,29.93,29.98,31026.0,24.3689,24.3852,24.3283,24.3689,31026.0
2017-08-18 14:00:00,29.99,30.04,29.95,30.04,33174.0,24.377,24.4177,24.3445,24.4177,33174.0
2017-08-18 14:30:00,30.04,30.09,30.02,30.04,32932.0,24.4177,24.4583,24.4014,24.4177,32932.0
2017-08-18 15:00:00,30.04,30.09,30.02,30.03,41335.0,24.4177,24.4583,24.4014,24.4095,41335.0
2017-08-18 15:30:00,30.04,30.04,29.97,29.99,116188.0,24.4177,24.4177,24.3608,24.377,116188.0
2017-08-21 09:30:00,29.99,30.19,29.87,30.15,44002.0,24.377,24.5396,24.2795,24.5071,44002.0
2017-08-21 10:00:00,30.15,30.29,30.15,30.27,22958.0,24.5071,24.6209,24.5071,24.6046,22958.0
2017-08-21 10:30:00,30.28,30.33,30.25,30.28,21809.0,24.6127,24.6534,24.5884,24.6127,21809.0
2017-08-21 11:00:00,30.29,30.35,30.28,30.28,26483.0,24.6209,24.6696,24.6127,24.6127,26483.0
2017-08-21 11:30:00,30.27,30.37,30.27,30.34,20690.0,24.6046,24.6859,24.6046,24.6615,20690.0
2017-08-21 12:00:00,30.35,30.43,30.34,30.43,16257.0,24.6696,24.7347,24.6615,24.7347,16257.0
2017-08-21 12:30:00,30.43,30.49,30.42,30.48,14710.0,24.7347,24.7834,24.7265,24.7753,14710.0
2017-08-21 13:00:00,30.48,30.52,30.47,30.51,24499.0,24.7753,24.8078,24.7672,24.7997,24499.0
2017-08-21 13:30:00,30.5,30.51,30.38,30.38,22291.0,24.7916,24.7997,24.694,24.694,22291.0
2017-08-21 14:00:00,30.38,30.44,30.37,30.42,31456.0,24.694,24.7428,24.6859,24.7265,31456.0
2017-08-21 14:30:00,30.42,30.43,30.36,30.38,28645.0,24.7265,24.7347,24.6778,24.694,28645.0
2017-08-21 15:00:00,30.37,30.38,30.32,30.37,39946.0,24.6859,24.694,24.6453,24.6859,39946.0
2017-08-21 15:30:00,30.37,30.42,30.34,30.36,92286.0,24.6859,24.7265,24.6615,24.6778,92286.0
2017-08-22 09:30:00,30.42,30.46,30.28,30.29,27003.0,24.7265,24.7591,24.6127,24.6209,27003.0
2017-08-22 10:00:00,30.29,30.33,30.24,30.27,20416.0,24.6209,24.6534,24.5802,24.6046,20416.0
2017-08-22 10:30:00,30.27,30.37,30.26,30.33,20924.0,24.6046,24.6859,24.5965,24.6534,20924.0
2017-08-22 11:00:00,30.33,30.33,30.2,30.2,20014.0,24.6534,24.6534,24.5477,24.5477,20014.0
2017-08-22 11:30:00,30.2,30.22,30.16,30.16,27331.0,24.5477,24.564,24.5152,24.5152,27331.0
2017-08-22 12:00:00,30.17,30.23,30.14,30.21,54723.0,24.5233,24.5721,24.4989,24.5558,54723.0
2017-08-22 12:30:00,30.2,30.22,30.17,30.22,19807.0,24.5477,24.564,24.5233,24.564,19807.0
2017-08-22 13:00:00,30.24,30.34,30.24,30.33,40051.0,24.5802,24.6615,24.5802,24.6534,40051.0
2017-08-22 13:30:00,30.33,30.34,30.29,30.31,20363.0,24.6534,24.6615,24.6209,24.6371,20363.0
2017-08-22 14:00:00,30.32,30.32,30.24,30.3,33601.0,24.6453,24.6453,24.5802,24.629,33601.0
2017-08-22 14:30:00,30.3,30.33,30.28,30.3,21446.0,24.629,24.6534,24.6127,24.629,21446.0
2017-08-22 15:00:00,30.3,30.3,30.26,30.3,36545.0,24.629,24.629,24.5965,24.629,36545.0
2017-08-22 15:30:00,30.3,30.32,30.21,30.23,112467.0,24.629,24.6453,24.5558,24.5721,112467.0
2017-08-23 09:30:00,30.18,30.23,29.94,30.21,48394.0,24.5315,24.5721,24.3364,24.5558,48394.0
2017-08-23 10:00:00,30.21,30.29,30.16,30.28,38151.0,24.5558,24.6209,24.5152,24.6127,38151.0
2017-08-23 10:30:00,30.29,30.4,30.28,30.38,26989.0,24.6209,24.7103,24.6127,24.694,26989.0
2017-08-23 11:00:00,30.38,30.44,30.37,30.42,23098.0,24.694,24.7428,24.6859,24.7265,23098.0
2017-08-23 11:30:00,30.42,30.43,30.4,30.42,13875.0,24.7265,24.7347,24.7103,24.7265,13875.0
2017-08-23 12:00:00,30.43,30.54,30.42,30.53,16509.0,24.7347,24.8241,24.7265,24.816,16509.0
2017-08-23 12:30:00,30.54,30.54,30.42,30.44,41702.0,24.8241,24.8241,24.7265,24.7428,41702.0
2017-08-23 13:00:00,30.43,30.5,30.41,30.46,27938.0,24.7347,24.7916,24.7184,24.7591,27938.0
2017-08-23 13:30:00,30.48,30.48,30.45,30.46,10638.0,24.7753,24.7753,24.7509,24.7591,10638.0
2017-08-23 14:00:00,30.46,30.49,30.45,30.49,26163.0,24.7591,24.7834,24.7509,24.7834,26163.0
2017-08-23 14:30:00,30.48,30.54,30.46,30.53,21004.0,24.7753,24.8241,24.7591,24.816,21004.0
2017-08-23 15:00:00,30.53,30.56,30.52,30.54,31190.0,24.816,24.8403,24.8078,24.8241,31190.0
2017-08-23 15:30:00,30.54,30.59,30.53,30.53,87905.0,24.8241,24.8647,24.816,24.816,87905.0
2017-08-24 09:30:00,30.66,30.73,30.56,30.56,68421.0,24.9216,24.9785,24.8403,24.8403,68421.0
2017-08-24 10:00:00,30.55,30.67,30.54,30.67,49963.0,24.8322,24.9298,24.8241,24.9298,49963.0
2017-08-24 10:30:00,30.67,30.68,30.59,30.61,34175.0,24.9298,24.9379,24.8647,24.881,34175.0
2017-08-24 11:00:00,30.61,30.61,30.55,30.56,16102.0,24.881,24.881,24.8322,24.8403,16102.0
2017-08-24 11:30:00,30.55,30.61,30.52,30.57,37914.0,24.8322,24.881,24.8078,24.8485,37914.0
2017-08-24 12:00:00,30.57,30.58,30.52,30.57,14821.0,24.8485,24.8566,24.8078,24.8485,14821.0
2017-08-24 12:30:00,30.57,30.61,30.55,30.6,30708.0,24.8485,24.881,24.8322,24.8729,30708.0
2017-08-24 13:00:00,30.6,30.62,30.58,30.59,26302.0,24.8729,24.8891,24.8566,24.8647,26302.0
2017-08-24 13:30:00,30.59,30.59,30.54,30.55,18601.0,24.8647,24.8647,24.8241,24.8322,18601.0
2017-08-24 14:00:00,30.55,30.57,30.54,30.57,35673.0,24.8322,24.8485,24.8241,24.8485,35673.0
2017-08-24 14:30:00,30.56,30.59,30.54,30.58,21571.0,24.8403,24.8647,24.8241,24.8566,21571.0
2017-08-24 15:00:00,30.58,30.61,30.54,30.54,39183.0,24.8566,24.881,24.8241,24.8241,39183.0
2017-08-24 15:30:00,30.55,30.55,30.44,30.48,127172.0,24.8322,24.8322,24.7428,24.7753,127172.0
2017-08-25 09:30:00,30.71,30.73,30.5,30.52,40006.0,24.9623,24.9785,24.7916,24.8078,40006.0
2017-08-25 10:00:00,30.52,30.58,30.43,30.46,63891.0,24.8078,24.8566,24.7347,24.7591,63891.0
2017-08-25 10:30:00,30.48,30.5,30.44,30.48,22072.0,24.7753,24.7916,24.7428,24.7753,22072.0
2017-08-25 11:00:00,30.49,30.51,30.45,30.46,36159.0,24.7834,24.7997,24.7509,24.7591,36159.0
2017-08-25 11:30:00,30.45,30.49,30.45,30.46,27910.0,24.7509,24.7834,24.7509,24.7591,27910.0
2017-08-25 12:00:00,30.46,30.49,30.45,30.48,16192.0,24.7591,24.7834,24.7509,24.7753,16192.0
2017-08-25 12:30:00,30.49,30.53,30.47,30.52,13409.0,24.7834,24.816,24.7672,24.8078,13409.0
2017-08-25 13:00:00,30.53,30.57,30.53,30.56,11314.0,24.816,24.8485,24.816,24.8403,11314.0
2017-08-25 13:30:00,30.56,30.6,30.55,30.59,14876.0,24.8403,24.8729,24.8322,24.8647,14876.0
2017-08-25 14:00:00,30.6,30.63,30.59,30.6,18004.0,24.8729,24.8972,24.8647,24.8729,18004.0
2017-08-25 14:30:00,30.59,30.63,30.59,30.62,16843.0,24.8647,24.8972,24.8647,24.8891,16843.0
2017-08-25 15:00:00,30.62,30.64,30.59,30.63,31380.0,24.8891,24.9054,24.8647,24.8972,31380.0
2017-08-25 15:30:00,30.63,30.64,30.46,30.49,77538.0,24.8972,24.9054,24.7591,24.7834,77538.0
2017-08-28 09:30:00,30.55,30.6,30.48,30.48,30006.0,24.8322,24.8729,24.7753,24.7753,30006.0
2017-08-28 10:00:00,30.47,30.51,30.42,30.42,18298.0,24.7672,24.7997,24.7265,24.7265,18298.0
2017-08-28 10:30:00,30.41,30.42,30.32,30.39,25258.0,24.7184,24.7265,24.6453,24.7022,25258.0
2017-08-28 11:00:00,30.4,30.41,30.33,30.36,23925.0,24.7103,24.7184,24.6534,24.6778,23925.0
2017-08-28 11:30:00,30.35,30.36,30.29,30.29,52923.0,24.6696,24.6778,24.6209,24.6209,52923.0
2017-08-28 12:00:00,30.29,30.32,30.21,30.21,28790.0,24.6209,24.6453,24.5558,24.5558,28790.0
2017-08-28 12:30:00,30.22,30.25,30.21,30.24,22852.0,24.564,24.5884,24.5558,24.5802,22852.0
2017-08-28 13:00:00,30.25,30.3,30.25,30.27,32693.0,24.5884,24.629,24.5884,24.6046,32693.0
2017-08-28 13:30:00,30.26,30.28,30.21,30.25,16845.0,24.5965,24.6127,24.5558,24.5884,16845.0
2017-08-28 14:00:00,30.25,30.36,30.25,30.35,69927.0,24.5884,24.6778,24.5884,24.6696,69927.0
2017-08-28 14:30:00,30.34,30.35,30.3,30.34,38522.0,24.6615,24.6696,24.629,24.6615,38522.0
2017-08-28 15:00:00,30.34,30.42,30.31,30.42,32895.0,24.6615,24.7265,24.6371,24.7265,32895.0
2017-08-28 15:30:00,30.42,30.44,30.36,30.41,77960.0,24.7265,24.7428,24.6778,24.7184,77960.0
2017-08-29 09:30:00,30.41,30.48,30.26,30.37,36965.0,24.7184,24.7753,24.5965,24.6859,36965.0
2017-08-29 10:00:00,30.39,30.44,30.32,30.37,44885.0,24.7022,24.7428,24.6453,24.6859,44885.0
2017-08-29 10:30:00,30.38,30.43,30.35,30.43,20895.0,24.694,24.7347,24.6696,24.7347,20895.0
2017-08-29 11:00:00,30.43,30.43,30.37,30.38,17850.0,24.7347,24.7347,24.6859,24.694,17850.0
2017-08-29 11:30:00,30.39,30.48,30.38,30.46,19967.0,24.7022,24.7753,24.694,24.7591,19967.0
2017-08-29 12:00:00,30.45,30.47,30.42,30.46,16642.0,24.7509,24.7672,24.7265,24.7591,16642.0
2017-08-29 12:30:00,30.45,30.49,30.44,30.49,19335.0,24.7509,24.7834,24.7428,24.7834,19335.0
2017-08-29 13:00:00,30.49,30.55,30.47,30.53,16247.0,24.7834,24.8322,24.7672,24.816,16247.0
2017-08-29 13:30:00,30.53,30.53,30.46,30.49,15741.0,24.816,24.816,24.7591,24.7834,15741.0
2017-08-29 14:00:00,30.5,30.51,30.42,30.42,15754.0,24.7916,24.7997,24.7265,24.7265,15754.0
2017-08-29 14:30:00,30.43,30.46,30.39,30.39,19048.0,24.7347,24.7591,24.7022,24.7022,19048.0
2017-08-29 15:00:00,30.4,30.41,30.35,30.36,17208.0,24.7103,24.7184,24.6696,24.6778,17208.0
2017-08-29 15:30:00,30.36,30.37,30.34,30.35,46911.0,24.6778,24.6859,24.6615,24.6696,46911.0
2017-08-30 09:30:00,30.28,30.41,30.13,30.28,48865.0,24.6127,24.7184,24.4908,24.6127,48865.0
2017-08-30 10:00:00,30.28,30.28,30.23,30.24,31575.0,24.6127,24.6127,24.5721,24.5802,31575.0
2017-08-30 10:30:00,30.26,30.42,30.25,30.41,19697.0,24.5965,24.7265,24.5884,24.7184,19697.0
2017-08-30 11:00:00,30.42,30.49,30.4,30.42,20755.0,24.7265,24.7834,24.7103,24.7265,20755.0
2017-08-30 11:30:00,30.42,30.47,30.4,30.43,24556.0,24.7265,24.7672,24.7103,24.7347,24556.0
2017-08-30 12:00:00,30.43,30.48,30.42,30.44,40432.0,24.7347,24.7753,24.7265,24.7428,40432.0
2017-08-30 12:30:00,30.44,30.47,30.43,30.46,11459.0,24.7428,24.7672,24.7347,24.7591,11459.0
2017-08-30 13:00:00,30.47,30.49,30.45,30.47,27567.0,24.7672,24.7834,24.7509,24.7672,27567.0
2017-08-30 13:30:00,30.47,30.5,30.44,30.47,29789.0,24.7672,24.7916,24.7428,24.7672,29789.0
2017-08-30 14:00:00,30.47,30.51,30.47,30.48,12262.0,24.7672,24.7997,24.7672,24.7753,12262.0
2017-08-30 14:30:00,30.48,30.5,30.46,30.5,20338.0,24.7753,24.7916,24.7591,24.7916,20338.0
2017-08-30 15:00:00,30.5,30.53,30.47,30.53,18335.0,24.7916,24.816,24.7672,24.816,18335.0
2017-08-30 15:30:00,30.52,30.57,30.52,30.56,100240.0,24.8078,24.8485,24.8078,24.8403,100240.0
2017-08-31 09:30:00,30.67,30.94,30.49,30.92,54765.0,24.9298,25.1492,24.7834,25.133,54765.0
2017-08-31 10:00:00,30.89,31.05,30.89,30.93,34073.0,25.1086,25.2386,25.1086,25.1411,34073.0
2017-08-31 10:30:00,30.93,31.01,30.89,31.0,51498.0,25.1411,25.2061,25.1086,25.198,51498.0
2017-08-31 11:00:00,31.01,31.02,30.97,30.99,46716.0,25.2061,25.2142,25.1736,25.1899,46716.0
2017-08-31 11:30:00,31.0,31.04,30.97,30.99,37740.0,25.198,25.2305,25.1736,25.1899,37740.0
2017-08-31 12:00:00,30.99,31.0,30.94,30.96,12097.0,25.1899,25.198,25.1492,25.1655,12097.0
2017-08-31 12:30:00,30.95,30.97,30.9,30.9,11946.0,25.1573,25.1736,25.1167,25.1167,11946.0
2017-08-31 13:00:00,30.9,30.93,30.88,30.92,16431.0,25.1167,25.1411,25.1004,25.133,16431.0
2017-08-31 13:30:00,30.91,30.97,30.9,30.96,16432.0,25.1248,25.1736,25.1167,25.1655,16432.0
2017-08-31 14:00:00,30.95,31.02,30.92,31.01,25718.0,25.1573,25.2142,25.133,25.2061,25718.0
2017-08-31 14:30:00,31.01,31.03,30.97,31.0,27153.0,25.2061,25.2224,25.1736,25.198,27153.0
2017-08-31 15:00:00,31.01,31.03,30.99,31.01,41744.0,25.2061,25.2224,25.1899,25.2061,41744.0
2017-08-31 15:30:00,31.01,31.04,30.95,30.99,164694.0,25.2061,25.2305,25.1573,25.1899,164694.0
2017-09-01 09:30:00,31.04,31.07,30.88,31.0,34468.0,25.2305,25.2549,25.1004,25.198,34468.0
2017-09-01 10:00:00,31.01,31.04,30.97,31.04,33530.0,25.2061,25.2305,25.1736,25.2305,33530.0
2017-09-01 10:30:00,31.03,31.13,31.01,31.09,31602.0,25.2224,25.3037,25.2061,25.2711,31602.0
2017-09-01 11:00:00,31.09,31.09,31.01,31.04,19261.0,25.2711,25.2711,25.2061,25.2305,19261.0
2017-09-01 11:30:00,31.03,31.08,31.0,31.06,14251.0,25.2224,25.263,25.198,25.2468,14251.0
2017-09-01 12:00:00,31.05,31.07,31.01,31.03,13774.0,25.2386,25.2549,25.2061,25.2224,13774.0
2017-09-01 12:30:00,31.03,31.14,31.02,31.14,13001.0,25.2224,25.3118,25.2142,25.3118,13001.0
2017-09-01 13:00:00,31.14,31.15,31.12,31.14,16110.0,25.3118,25.3199,25.2955,25.3118,16110.0
2017-09-01 13:30:00,31.15,31.15,31.1,31.1,9763.0,25.3199,25.3199,25.2793,25.2793,9763.0
2017-09-01 14:00:00,31.1,31.12,31.06,31.1,23843.0,25.2793,25.2955,25.2468,25.2793,23843.0
2017-09-01 14:30:00,31.1,31.15,31.07,31.08,16984.0,25.2793,25.3199,25.2549,25.263,16984.0
2017-09-01 15:00:00,31.08,31.11,31.06,31.07,20841.0,25.263,25.2874,25.2468,25.2549,20841.0
2017-09-01 15:30:00,31.06,31.09,31.01,31.03,123507.0,25.2468,25.2711,25.2061,25.2224,123507.0
2017-09-05 09:30:00,31.12,31.34,31.12,31.18,42336.0,25.2955,25.4744,25.2955,25.3443,42336.0
2017-09-05 10:00:00,31.18,31.24,31.14,31.22,27693.0,25.3443,25.3931,25.3118,25.3768,27693.0
2017-09-05 10:30:00,31.22,31.23,31.15,31.15,19134.0,25.3768,25.3849,25.3199,25.3199,19134.0
2017-09-05 11:00:00,31.14,31.21,31.12,31.13,15360.0,25.3118,25.3687,25.2955,25.3037,15360.0
2017-09-05 11:30:00,31.12,31.16,31.1,31.12,14342.0,25.2955,25.328,25.2793,25.2955,14342.0
2017-09-05 12:00:00,31.12,31.12,31.01,31.02,14223.0,25.2955,25.2955,25.2061,25.2142,14223.0
2017-09-05 12:30:00,31.02,31.04,30.99,31.03,16190.0,25.2142,25.2305,25.1899,25.2224,16190.0
2017-09-05 13:00:00,31.02,31.03,30.98,31.0,24621.0,25.2142,25.2224,25.1817,25.198,24621.0
2017-09-05 13:30:00,31.0,31.07,30.97,31.07,21649.0,25.198,25.2549,25.1736,25.2549,21649.0
2017-09-05 14:00:00,31.08,31.12,31.02,31.11,28111.0,25.263,25.2955,25.2142,25.2874,28111.0
2017-09-05 14:30:00,31.1,31.13,31.06,31.08,24250.0,25.2793,25.3037,25.2468,25.263,24250.0
2017-09-05 15:00:00,31.08,31.09,31.04,31.07,30904.0,25.263,25.2711,25.2305,25.2549,30904.0
2017-09-05 15:30:00,31.08,31.09,31.02,31.06,106901.0,25.263,25.2711,25.2142,25.2468,106901.0
2017-09-06 09:30:00,31.1,31.21,31.06,31.2,21748.0,25.2793,25.3687,25.2468,25.3606,21748.0
2017-09-06 10:00:00,31.23,31.3,31.2,31.24,29017.0,25.3849,25.4418,25.3606,25.3931,29017.0
2017-09-06 10:30:00,31.23,31.29,31.18,31.19,17621.0,25.3849,25.4337,25.3443,25.3524,17621.0
2017-09-06 11:00:00,31.19,31.19,31.06,31.08,32053.0,25.3524,25.3524,25.2468,25.263,32053.0
2017-09-06 11:30:00,31.08,31.14,31.07,31.13,13557.0,25.263,25.3118,25.2549,25.3037,13557.0
2017-09-06 12:00:00,31.13,31.18,31.09,31.16,19848.0,25.3037,25.3443,25.2711,25.328,19848.0
2017-09-06 12:30:00,31.15,31.18,31.11,31.11,13574.0,25.3199,25.3443,25.2874,25.2874,13574.0
2017-09-06 13:00:00,31.11,31.14,31.1,31.13,20156.0,25.2874,25.3118,25.2793,25.3037,20156.0
2017-09-06 13:30:00,31.13,31.22,31.1,31.16,27891.0,25.3037,25.3768,25.2793,25.328,27891.0
2017-09-06 14:00:00,31.16,31.17,31.12,31.14,16788.0,25.328,25.3362,25.2955,25.3118,16788.0
2017-09-06 14:30:00,31.13,31.16,31.08,31.09,16918.0,25.3037,25.328,25.263,25.2711,16918.0
2017-09-06 15:00:00,31.1,31.1,31.06,31.08,15366.0,25.2793,25.2793,25.2468,25.263,15366.0
2017-09-06 15:30:00,31.08,31.08,31.02,31.06,137312.0,25.263,25.263,25.2142,25.2468,137312.0
2017-09-07 09:30:00,31.13,31.19,31.11,31.15,10229.0,25.3037,25.3524,25.2874,25.3199,10229.0
2017-09-07 10:00:00,31.16,31.3,31.15,31.25,30371.0,25.328,25.4418,25.3199,25.4012,30371.0
2017-09-07 10:30:00,31.25,31.32,31.23,31.26,34940.0,25.4012,25.4581,25.3849,25.4093,34940.0
2017-09-07 11:00:00,31.25,31.27,31.18,31.21,21904.0,25.4012,25.4175,25.3443,25.3687,21904.0
2017-09-07 11:30:00,31.22,31.29,31.21,31.25,19403.0,25.3768,25.4337,25.3687,25.4012,19403.0
2017-09-07 12:00:00,31.24,31.26,31.19,31.19,20320.0,25.3931,25.4093,25.3524,25.3524,20320.0
2017-09-07 12:30:00,31.19,31.25,31.16,31.21,24504.0,25.3524,25.4012,25.328,25.3687,24504.0
2017-09-07 13:00:00,31.22,31.27,31.22,31.25,23782.0,25.3768,25.4175,25.3768,25.4012,23782.0
2017-09-07 13:30:00,31.24,31.24,31.17,31.2,17104.0,25.3931,25.3931,25.3362,25.3606,17104.0
2017-09-07 14:00:00,31.2,31.32,31.18,31.32,28220.0,25.3606,25.4581,25.3443,25.4581,28220.0
2017-09-07 14:30:00,31.33,31.43,31.32,31.43,27158.0,25.4662,25.5475,25.4581,25.5475,27158.0
2017-09-07 15:00:00,31.42,31.43,31.3,31.3,23450.0,25.5394,25.5475,25.4418,25.4418,23450.0
2017-09-07 15:30:00,31.29,31.31,31.19,31.22,130365.0,25.4337,25.45,25.3524,25.3768,130365.0
2017-09-08 09:30:00,31.13,31.14,31.05,31.07,23178.0,25.3037,25.3118,25.2386,25.2549,23178.0
2017-09-08 10:00:00,31.08,31.2,31.08,31.19,28527.0,25.263,25.3606,25.263,25.3524,28527.0
2017-09-08 10:30:00,31.18,31.23,31.16,31.21,19132.0,25.3443,25.3849,25.328,25.3687,19132.0
2017-09-08 11:00:00,31.22,31.27,31.19,31.27,18749.0,25.3768,25.4175,25.3524,25.4175,18749.0
2017-09-08 11:30:00,31.27,31.35,31.26,31.31,11896.0,25.4175,25.4825,25.4093,25.45,11896.0
2017-09-08 12:00:00,31.31,31.32,31.24,31.27,13123.0,25.45,25.4581,25.3931,25.4175,13123.0
2017-09-08 12:30:00,31.28,31.29,31.26,31.29,11334.0,25.4256,25.4337,25.4093,25.4337,11334.0
2017-09-08 13:00:00,31.29,31.32,31.27,31.27,8823.0,25.4337,25.4581,25.4175,25.4175,8823.0
2017-09-08 13:30:00,31.27,31.28,31.25,31.27,9806.0,25.4175,25.4256,25.4012,25.4175,9806.0
2017-09-08 14:00:00,31.27,31.33,31.25,31.31,14243.0,25.4175,25.4662,25.4012,25.45,14243.0
2017-09-08 14:30:00,31.33,31.33,31.27,31.29,10042.0,25.4662,25.4662,25.4175,25.4337,10042.0
2017-09-08 15:00:00,31.28,31.29,31.19,31.2,21137.0,25.4256,25.4337,25.3524,25.3606,21137.0
2017-09-08 15:30:00,31.2,31.2,31.12,31.16,66373.0,25.3606,25.3606,25.2955,25.328,66373.0
2017-09-11 09:30:00,31.31,31.59,31.31,31.59,36480.0,25.45,25.6776,25.45,25.6776,36480.0
2017-09-11 10:00:00,31.6,31.72,31.59,31.72,30679.0,25.6857,25.7832,25.6776,25.7832,30679.0
2017-09-11 10:30:00,31.72,31.75,31.67,31.68,20842.0,25.7832,25.8076,25.7426,25.7507,20842.0
2017-09-11 11:00:00,31.68,31.68,31.6,31.63,24414.0,25.7507,25.7507,25.6857,25.7101,24414.0
2017-09-11 11:30:00,31.63,31.67,31.61,31.67,31938.0,25.7101,25.7426,25.6938,25.7426,31938.0
2017-09-11 12:00:00,31.67,31.71,31.63,31.71,25301.0,25.7426,25.7751,25.7101,25.7751,25301.0
2017-09-11 12:30:00,31.71,31.74,31.69,31.73,13246.0,25.7751,25.7995,25.7588,25.7914,13246.0
2017-09-11 13:00:00,31.73,31.76,31.72,31.74,20014.0,25.7914,25.8157,25.7832,25.7995,20014.0
2017-09-11 13:30:00,31.74,31.78,31.68,31.78,22897.0,25.7995,25.832,25.7507,25.832,22897.0
2017-09-11 14:00:00,31.79,31.79,31.68,31.68,34884.0,25.8401,25.8401,25.7507,25.7507,34884.0
2017-09-11 14:30:00,31.69,31.73,31.66,31.66,48139.0,25.7588,25.7914,25.7345,25.7345,48139.0
2017-09-11 15:00:00,31.66,31.71,31.64,31.65,30471.0,25.7345,25.7751,25.7182,25.7263,30471.0
2017-09-11 15:30:00,31.65,31.75,31.65,31.74,110234.0,25.7263,25.8076,25.7263,25.7995,110234.0
2017-09-12 09:30:00,31.74,31.83,31.54,31.78,24208.0,25.7995,25.8726,25.6369,25.832,24208.0
2017-09-12 10:00:00,31.79,31.82,31.73,31.73,25197.0,25.8401,25.8645,25.7914,25.7914,25197.0
2017-09-12 10:30:00,31.72,31.74,31.66,31.66,21351.0,25.7832,25.7995,25.7345,25.7345,21351.0
2017-09-12 11:00:00,31.65,31.66,31.51,31.56,24715.0,25.7263,25.7345,25.6125,25.6532,24715.0
2017-09-12 11:30:00,31.56,31.6,31.54,31.55,12598.0,25.6532,25.6857,25.6369,25.6451,12598.0
2017-09-12 12:00:00,31.56,31.56,31.49,31.51,13172.0,25.6532,25.6532,25.5963,25.6125,13172.0
2017-09-12 12:30:00,31.52,31.55,31.48,31.48,14126.0,25.6207,25.6451,25.5882,25.5882,14126.0
2017-09-12 13:00:00,31.48,31.49,31.38,31.39,12663.0,25.5882,25.5963,25.5069,25.515,12663.0
2017-09-12 13:30:00,31.39,31.4,31.34,31.34,12889.0,25.515,25.5231,25.4744,25.4744,12889.0
2017-09-12 14:00:00,31.33,31.33,31.28,31.32,16887.0,25.4662,25.4662,25.4256,25.4581,16887.0
2017-09-12 14:30:00,31.33,31.38,31.32,31.36,22685.0,25.4662,25.5069,25.4581,25.4906,22685.0
2017-09-12 15:00:00,31.37,31.37,31.25,31.31,19933.0,25.4987,25.4987,25.4012,25.45,19933.0
2017-09-12 15:30:00,31.31,31.39,31.3,31.34,141067.0,25.45,25.515,25.4418,25.4744,141067.0
2017-09-13 09:30:00,31.35,31.37,31.15,31.18,18188.0,25.4825,25.4987,25.3199,25.3443,18188.0
2017-09-13 10:00:00,31.19,31.31,31.18,31.31,14796.0,25.3524,25.45,25.3443,25.45,14796.0
2017-09-13 10:30:00,31.31,31.39,31.31,31.33,16301.0,25.45,25.515,25.45,25.4662,16301.0
2017-09-13 11:00:00,31.32,31.33,31.27,31.27,17889.0,25.4581,25.4662,25.4175,25.4175,17889.0
2017-09-13 11:30:00,31.28,31.34,31.27,31.32,11040.0,25.4256,25.4744,25.4175,25.4581,11040.0
2017-09-13 12:00:00,31.31,31.32,31.26,31.29,9171.0,25.45,25.4581,25.4093,25.4337,9171.0
2017-09-13 12:30:00,31.29,31.31,31.27,31.27,9800.0,25.4337,25.45,25.4175,25.4175,9800.0
2017-09-13 13:00:00,31.27,31.29,31.21,31.21,20333.0,25.4175,25.4337,25.3687,25.3687,20333.0
2017-09-13 13:30:00,31.22,31.23,31.18,31.18,10782.0,25.3768,25.3849,25.3443,25.3443,10782.0
2017-09-13 14:00:00,31.19,31.19,31.13,31.14,18930.0,25.3524,25.3524,25.3037,25.3118,18930.0
2017-09-13 14:30:00,31.14,31.14,31.06,31.1,28381.0,25.3118,25.3118,25.2468,25.2793,28381.0
2017-09-13 15:00:00,31.1,31.1,31.03,31.03,18929.0,25.2793,25.2793,25.2224,25.2224,18929.0
2017-09-13 15:30:00,31.04,31.09,31.03,31.08,90022.0,25.2305,25.2711,25.2224,25.263,90022.0
2017-09-14 09:30:00,31.07,31.21,30.99,31.2,42759.0,25.2549,25.3687,25.1899,25.3606,42759.0
2017-09-14 10:00:00,31.21,31.46,31.21,31.44,41989.0,25.3687,25.5719,25.3687,25.5556,41989.0
2017-09-14 10:30:00,31.45,31.52,31.43,31.47,32382.0,25.5638,25.6207,25.5475,25.58,32382.0
2017-09-14 11:00:00,31.46,31.54,31.46,31.53,36176.0,25.5719,25.6369,25.5719,25.6288,36176.0
2017-09-14 11:30:00,31.53,31.54,31.48,31.52,24624.0,25.6288,25.6369,25.5882,25.6207,24624.0
2017-09-14 12:00:00,31.52,31.61,31.47,31.6,17403.0,25.6207,25.6938,25.58,25.6857,17403.0
2017-09-14 12:30:00,31.6,31.66,31.57,31.61,19474.0,25.6857,25.7345,25.6613,25.6938,19474.0
2017-09-14 13:00:00,31.62,31.67,31.55,31.57,34421.0,25.7019,25.7426,25.6451,25.6613,34421.0
2017-09-14 13:30:00,31.57,31.65,31.55,31.6,20710.0,25.6613,25.7263,25.6451,25.6857,20710.0
2017-09-14 14:00:00,31.6,31.6,31.54,31.57,17755.0,25.6857,25.6857,25.6369,25.6613,17755.0
2017-09-14 14:30:00,31.57,31.6,31.54,31.55,28269.0,25.6613,25.6857,25.6369,25.6451,28269.0
2017-09-14 15:00:00,31.55,31.57,31.45,31.57,42529.0,25.6451,25.6613,25.5638,25.6613,42529.0
2017-09-14 15:30:00,31.57,31.65,31.56,31.62,76977.0,25.6613,25.7263,25.6532,25.7019,76977.0
2017-09-15 09:30:00,31.68,31.68,31.3,31.3,288156.0,25.7507,25.7507,25.4418,25.4418,288156.0
2017-09-15 10:00:00,31.27,31.33,31.09,31.11,38150.0,25.4175,25.4662,25.2711,25.2874,38150.0
2017-09-15 10:30:00,31.11,31.2,31.09,31.12,22436.0,25.2874,25.3606,25.2711,25.2955,22436.0
2017-09-15 11:00:00,31.11,31.21,31.08,31.18,18040.0,25.2874,25.3687,25.263,25.3443,18040.0
2017-09-15 11:30:00,31.19,31.3,31.17,31.26,26996.0,25.3524,25.4418,25.3362,25.4093,26996.0
2017-09-15 12:00:00,31.26,31.33,31.26,31.32,22201.0,25.4093,25.4662,25.4093,25.4581,22201.0
2017-09-15 12:30:00,31.33,31.41,31.32,31.33,17920.0,25.4662,25.5313,25.4581,25.4662,17920.0
2017-09-15 13:00:00,31.33,31.33,31.27,31.27,24447.0,25.4662,25.4662,25.4175,25.4175,24447.0
2017-09-15 13:30:00,31.27,31.28,31.22,31.26,29069.0,25.4175,25.4256,25.3768,25.4093,29069.0
2017-09-15 14:00:00,31.26,31.29,31.25,31.27,25230.0,25.4093,25.4337,25.4012,25.4175,25230.0
2017-09-15 14:30:00,31.28,31.31,31.25,31.28,18701.0,25.4256,25.45,25.4012,25.4256,18701.0
2017-09-15 15:00:00,31.29,31.4,31.28,31.4,29367.0,25.4337,25.5231,25.4256,25.5231,29367.0
2017-09-15 15:30:00,31.4,31.43,31.36,31.41,153895.0,25.5231,25.5475,25.4906,25.5313,153895.0
2017-09-18 09:30:00,31.44,31.5,31.3,31.36,49873.0,25.5556,25.6044,25.4418,25.4906,49873.0
2017-09-18 10:00:00,31.37,31.44,31.29,31.31,33858.0,25.4987,25.5556,25.4337,25.45,33858.0
2017-09-18 10:30:00,31.31,31.33,31.24,31.3,26485.0,25.45,25.4662,25.3931,25.4418,26485.0
2017-09-18 11:00:00,31.31,31.32,31.25,31.32,18252.0,25.45,25.4581,25.4012,25.4581,18252.0
2017-09-18 11:30:00,31.32,31.36,31.3,31.32,20419.0,25.4581,25.4906,25.4418,25.4581,20419.0
2017-09-18 12:00:00,31.32,31.32,31.25,31.27,25101.0,25.4581,25.4581,25.4012,25.4175,25101.0
2017-09-18 12:30:00,31.26,31.26,31.17,31.18,25946.0,25.4093,25.4093,25.3362,25.3443,25946.0
2017-09-18 13:00:00,31.2,31.25,31.2,31.24,26618.0,25.3606,25.4012,25.3606,25.3931,26618.0
2017-09-18 13:30:00,31.24,31.34,31.23,31.33,41667.0,25.3931,25.4744,25.3849,25.4662,41667.0
2017-09-18 14:00:00,31.34,31.4,31.32,31.39,24398.0,25.4744,25.5231,25.4581,25.515,24398.0
2017-09-18 14:30:00,31.39,31.39,31.3,31.35,40571.0,25.515,25.515,25.4418,25.4825,40571.0
2017-09-18 15:00:00,31.35,31.39,31.33,31.34,44877.0,25.4825,25.515,25.4662,25.4744,44877.0
2017-09-18 15:30:00,31.34,31.37,31.32,31.34,64813.0,25.4744,25.4987,25.4581,25.4744,64813.0
2017-09-19 09:30:00,31.38,31.46,31.31,31.31,36957.0,25.5069,25.5719,25.45,25.45,36957.0
2017-09-19 10:00:00,31.31,31.45,31.28,31.45,29504.0,25.45,25.5638,25.4256,25.5638,29504.0
2017-09-19 10:30:00,31.46,31.49,31.36,31.36,27881.0,25.5719,25.5963,25.4906,25.4906,27881.0
2017-09-19 11:00:00,31.36,31.37,31.31,31.36,18399.0,25.4906,25.4987,25.45,25.4906,18399.0
2017-09-19 11:30:00,31.36,31.41,31.35,31.38,17202.0,25.4906,25.5313,25.4825,25.5069,17202.0
2017-09-19 12:00:00,31.38,31.42,31.38,31.41,15175.0,25.5069,25.5394,25.5069,25.5313,15175.0
2017-09-19 12:30:00,31.41,31.44,31.4,31.44,9522.0,25.5313,25.5556,25.5231,25.5556,9522.0
2017-09-19 13:00:00,31.43,31.46,31.43,31.45,15615.0,25.5475,25.5719,25.5475,25.5638,15615.0
2017-09-19 13:30:00,31.46,31.47,31.4,31.42,16908.0,25.5719,25.58,25.5231,25.5394,16908.0
2017-09-19 14:00:00,31.41,31.49,31.4,31.45,20130.0,25.5313,25.5963,25.5231,25.5638,20130.0
2017-09-19 14:30:00,31.45,31.49,31.44,31.48,15770.0,25.5638,25.5963,25.5556,25.5882,15770.0
2017-09-19 15:00:00,31.49,31.49,31.46,31.48,28660.0,25.5963,25.5963,25.5719,25.5882,28660.0
2017-09-19 15:30:00,31.48,31.51,31.46,31.47,179126.0,25.5882,25.6125,25.5719,25.58,179126.0
2017-09-20 09:30:00,31.53,31.58,31.34,31.47,38260.0,25.6288,25.6694,25.4744,25.58,38260.0
2017-09-20 10:00:00,31.47,31.5,31.41,31.49,16226.0,25.58,25.6044,25.5313,25.5963,16226.0
2017-09-20 10:30:00,31.49,31.53,31.45,31.46,22907.0,25.5963,25.6288,25.5638,25.5719,22907.0
2017-09-20 11:00:00,31.46,31.48,31.4,31.4,17558.0,25.5719,25.5882,25.5231,25.5231,17558.0
2017-09-20 11:30:00,31.4,31.44,31.38,31.44,12861.0,25.5231,25.5556,25.5069,25.5556,12861.0
2017-09-20 12:00:00,31.45,31.45,31.42,31.44,11776.0,25.5638,25.5638,25.5394,25.5556,11776.0
2017-09-20 12:30:00,31.45,31.49,31.43,31.44,12188.0,25.5638,25.5963,25.5475,25.5556,12188.0
2017-09-20 13:00:00,31.45,31.48,31.42,31.47,13208.0,25.5638,25.5882,25.5394,25.58,13208.0
2017-09-20 13:30:00,31.48,31.48,31.42,31.45,10132.0,25.5882,25.5882,25.5394,25.5638,10132.0
2017-09-20 14:00:00,31.44,31.44,31.2,31.27,44201.0,25.5556,25.5556,25.3606,25.4175,44201.0
2017-09-20 14:30:00,31.28,31.34,31.23,31.31,73521.0,25.4256,25.4744,25.3849,25.45,73521.0
2017-09-20 15:00:00,31.3,31.39,31.29,31.35,24541.0,25.4418,25.515,25.4337,25.4825,24541.0
2017-09-20 15:30:00,31.35,31.42,31.35,31.37,97059.0,25.4825,25.5394,25.4825,25.4987,97059.0
2017-09-21 09:30:00,31.39,31.56,31.35,31.53,16007.0,25.515,25.6532,25.4825,25.6288,16007.0
2017-09-21 10:00:00,31.53,31.55,31.43,31.44,35610.0,25.6288,25.6451,25.5475,25.5556,35610.0
2017-09-21 10:30:00,31.44,31.47,31.42,31.44,18085.0,25.5556,25.58,25.5394,25.5556,18085.0
2017-09-21 11:00:00,31.43,31.43,31.34,31.38,30664.0,25.5475,25.5475,25.4744,25.5069,30664.0
2017-09-21 11:30:00,31.37,31.39,31.28,31.32,17389.0,25.4987,25.515,25.4256,25.4581,17389.0
2017-09-21 12:00:00,31.31,31.37,31.26,31.37,13801.0,25.45,25.4987,25.4093,25.4987,13801.0
2017-09-21 12:30:00,31.36,31.4,31.33,31.34,14863.0,25.4906,25.5231,25.4662,25.4744,14863.0
2017-09-21 13:00:00,31.33,31.34,31.26,31.3,17973.0,25.4662,25.4744,25.4093,25.4418,17973.0
2017-09-21 13:30:00,31.3,31.36,31.27,31.35,17391.0,25.4418,25.4906,25.4175,25.4825,17391.0
2017-09-21 14:00:00,31.36,31.38,31.29,31.33,17019.0,25.4906,25.5069,25.4337,25.4662,17019.0
2017-09-21 14:30:00,31.33,31.37,31.3,31.37,27223.0,25.4662,25.4987,25.4418,25.4987,27223.0
2017-09-21 15:00:00,31.37,31.37,31.29,31.3,26040.0,25.4987,25.4987,25.4337,25.4418,26040.0
2017-09-21 15:30:00,31.29,31.31,31.25,31.26,89662.0,25.4337,25.45,25.4012,25.4093,89662.0
2017-09-22 09:30:00,31.3,31.48,31.22,31.35,39503.0,25.4418,25.5882,25.3768,25.4825,39503.0
2017-09-22 10:00:00,31.36,31.47,31.33,31.36,33911.0,25.4906,25.58,25.4662,25.4906,33911.0
2017-09-22 10:30:00,31.36,31.37,31.23,31.26,49893.0,25.4906,25.4987,25.3849,25.4093,49893.0
2017-09-22 11:00:00,31.27,31.27,31.16,31.16,22245.0,25.4175,25.4175,25.328,25.328,22245.0
2017-09-22 11:30:00,31.15,31.16,31.08,31.11,16753.0,25.3199,25.328,25.263,25.2874,16753.0
2017-09-22 12:00:00,31.12,31.14,31.07,31.07,15812.0,25.2955,25.3118,25.2549,25.2549,15812.0
2017-09-22 12:30:00,31.08,31.09,31.01,31.02,12777.0,25.263,25.2711,25.2061,25.2142,12777.0
2017-09-22 13:00:00,31.03,31.06,31.01,31.02,23823.0,25.2224,25.2468,25.2061,25.2142,23823.0
2017-09-22 13:30:00,31.03,31.04,30.98,30.98,16539.0,25.2224,25.2305,25.1817,25.1817,16539.0
2017-09-22 14:00:00,30.98,30.98,30.9,30.91,31787.0,25.1817,25.1817,25.1167,25.1248,31787.0
2017-09-22 14:30:00,30.91,30.95,30.86,30.86,39770.0,25.1248,25.1573,25.0842,25.0842,39770.0
2017-09-22 15:00:00,30.86,30.87,30.82,30.82,52055.0,25.0842,25.0923,25.0517,25.0517,52055.0
2017-09-22 15:30:00,30.83,30.9,30.8,30.82,111406.0,25.0598,25.1167,25.0354,25.0517,111406.0
2017-09-25 09:30:00,30.87,31.0,30.86,30.9,65724.0,25.0923,25.198,25.0842,25.1167,65724.0
2017-09-25 10:00:00,30.9,31.18,30.9,31.03,61325.0,25.1167,25.3443,25.1167,25.2224,61325.0
2017-09-25 10:30:00,31.03,31.13,31.02,31.04,35156.0,25.2224,25.3037,25.2142,25.2305,35156.0
2017-09-25 11:00:00,31.02,31.12,30.98,31.07,25449.0,25.2142,25.2955,25.1817,25.2549,25449.0
2017-09-25 11:30:00,31.07,31.21,31.07,31.18,17417.0,25.2549,25.3687,25.2549,25.3443,17417.0
2017-09-25 12:00:00,31.19,31.24,31.16,31.24,16895.0,25.3524,25.3931,25.328,25.3931,16895.0
2017-09-25 12:30:00,31.24,31.25,31.19,31.2,20409.0,25.3931,25.4012,25.3524,25.3606,20409.0
2017-09-25 13:00:00,31.19,31.19,31.13,31.15,15703.0,25.3524,25.3524,25.3037,25.3199,15703.0
2017-09-25 13:30:00,31.15,31.15,31.1,31.15,14532.0,25.3199,25.3199,25.2793,25.3199,14532.0
2017-09-25 14:00:00,31.15,31.17,31.13,31.14,43542.0,25.3199,25.3362,25.3037,25.3118,43542.0
2017-09-25 14:30:00,31.13,31.19,31.13,31.15,38326.0,25.3037,25.3524,25.3037,25.3199,38326.0
2017-09-25 15:00:00,31.15,31.17,31.1,31.1,46478.0,25.3199,25.3362,25.2793,25.2793,46478.0
2017-09-25 15:30:00,31.11,31.11,31.02,31.04,137053.0,25.2874,25.2874,25.2142,25.2305,137053.0
2017-09-26 09:30:00,31.05,31.05,30.87,30.98,60121.0,25.2386,25.2386,25.0923,25.1817,60121.0
2017-09-26 10:00:00,30.99,31.0,30.74,30.84,90058.0,25.1899,25.198,24.9867,25.0679,90058.0
2017-09-26 10:30:00,30.85,30.89,30.78,30.89,56913.0,25.0761,25.1086,25.0192,25.1086,56913.0
2017-09-26 11:00:00,30.9,30.93,30.85,30.9,65248.0,25.1167,25.1411,25.0761,25.1167,65248.0
2017-09-26 11:30:00,30.89,30.93,30.84,30.9,30480.0,25.1086,25.1411,25.0679,25.1167,30480.0
2017-09-26 12:00:00,30.9,30.91,30.82,30.84,25799.0,25.1167,25.1248,25.0517,25.0679,25799.0
2017-09-26 12:30:00,30.84,30.86,30.76,30.79,23175.0,25.0679,25.0842,25.0029,25.0273,23175.0
2017-09-26 13:00:00,30.79,30.83,30.74,30.77,29453.0,25.0273,25.0598,24.9867,25.011,29453.0
2017-09-26 13:30:00,30.77,30.79,30.73,30.75,55593.0,25.011,25.0273,24.9785,24.9948,55593.0
2017-09-26 14:00:00,30.75,30.76,30.7,30.7,60459.0,24.9948,25.0029,24.9541,24.9541,60459.0
2017-09-26 14:30:00,30.7,30.71,30.62,30.67,95060.0,24.9541,24.9623,24.8891,24.9298,95060.0
2017-09-26 15:00:00,30.66,30.71,30.6,30.61,75775.0,24.9216,24.9623,24.8729,24.881,75775.0
2017-09-26 15:30:00,30.61,30.66,30.55,30.56,150122.0,24.881,24.9216,24.8322,24.8403,150122.0
2017-09-27 09:30:00,30.47,30.56,30.21,30.21,51130.0,24.7672,24.8403,24.5558,24.5558,51130.0
2017-09-27 10:00:00,30.22,30.22,29.97,30.09,93203.0,24.564,24.564,24.3608,24.4583,93203.0
2017-09-27 10:30:00,30.09,30.11,29.99,30.02,57524.0,24.4583,24.4746,24.377,24.4014,57524.0
2017-09-27 11:00:00,30.01,30.04,29.85,29.85,65732.0,24.3933,24.4177,24.2632,24.2632,65732.0
2017-09-27 11:30:00,29.85,29.93,29.8,29.89,38721.0,24.2632,24.3283,24.2226,24.2957,38721.0
2017-09-27 12:00:00,29.9,29.98,29.89,29.95,73186.0,24.3039,24.3689,24.2957,24.3445,73186.0
2017-09-27 12:30:00,29.95,30.1,29.94,30.06,41803.0,24.3445,24.4664,24.3364,24.4339,41803.0
2017-09-27 13:00:00,30.07,30.09,29.98,30.02,58352.0,24.4421,24.4583,24.3689,24.4014,58352.0
2017-09-27 13:30:00,30.02,30.13,30.01,30.11,58049.0,24.4014,24.4908,24.3933,24.4746,58049.0
2017-09-27 14:00:00,30.11,30.15,30.03,30.15,50114.0,24.4746,24.5071,24.4095,24.5071,50114.0
2017-09-27 14:30:00,30.14,30.17,30.07,30.17,57890.0,24.4989,24.5233,24.4421,24.5233,57890.0
2017-09-27 15:00:00,30.16,30.2,30.09,30.15,73772.0,24.5152,24.5477,24.4583,24.5071,73772.0
2017-09-27 15:30:00,30.14,30.18,30.12,30.15,191074.0,24.4989,24.5315,24.4827,24.5071,191074.0
2017-09-28 09:30:00,30.0,30.15,29.77,29.99,58508.0,24.5544,24.6772,24.3662,24.5463,58508.0
2017-09-28 10:00:00,30.0,30.04,29.87,29.95,33887.0,24.5544,24.5872,24.448,24.5135,33887.0
2017-09-28 10:30:00,29.96,30.08,29.95,30.03,45315.0,24.5217,24.6199,24.5135,24.579,45315.0
2017-09-28 11:00:00,30.03,30.07,30.01,30.05,38358.0,24.579,24.6117,24.5626,24.5954,38358.0
2017-09-28 11:30:00,30.06,30.16,30.05,30.13,34773.0,24.6035,24.6854,24.5954,24.6608,34773.0
2017-09-28 12:00:00,30.14,30.19,30.11,30.13,30370.0,24.669,24.7099,24.6445,24.6608,30370.0
2017-09-28 12:30:00,30.13,30.17,30.1,30.1,26414.0,24.6608,24.6936,24.6363,24.6363,26414.0
2017-09-28 13:00:00,30.11,30.18,30.1,30.14,34180.0,24.6445,24.7018,24.6363,24.669,34180.0
2017-09-28 13:30:00,30.14,30.17,30.1,30.11,30971.0,24.669,24.6936,24.6363,24.6445,30971.0
2017-09-28 14:00:00,30.11,30.14,30.08,30.13,51840.0,24.6445,24.669,24.6199,24.6608,51840.0
2017-09-28 14:30:00,30.13,30.16,30.1,30.12,39957.0,24.6608,24.6854,24.6363,24.6527,39957.0
2017-09-28 15:00:00,30.12,30.23,30.11,30.17,45355.0,24.6527,24.7427,24.6445,24.6936,45355.0
2017-09-28 15:30:00,30.18,30.28,30.15,30.25,136366.0,24.7018,24.7836,24.6772,24.7591,136366.0
2017-09-29 09:30:00,30.3,30.38,30.19,30.27,83942.0,24.8,24.8655,24.7099,24.7754,83942.0
2017-09-29 10:00:00,30.28,30.28,29.96,30.09,61188.0,24.7836,24.7836,24.5217,24.6281,61188.0
2017-09-29 10:30:00,30.08,30.18,30.08,30.14,26000.0,24.6199,24.7018,24.6199,24.669,26000.0
2017-09-29 11:00:00,30.14,30.15,30.08,30.1,27418.0,24.669,24.6772,24.6199,24.6363,27418.0
2017-09-29 11:30:00,30.1,30.19,30.07,30.13,28703.0,24.6363,24.7099,24.6117,24.6608,28703.0
2017-09-29 12:00:00,30.13,30.13,30.02,30.04,32846.0,24.6608,24.6608,24.5708,24.5872,32846.0
2017-09-29 12:30:00,30.05,30.07,30.03,30.03,20847.0,24.5954,24.6117,24.579,24.579,20847.0
2017-09-29 13:00:00,30.02,30.06,30.01,30.04,20067.0,24.5708,24.6035,24.5626,24.5872,20067.0
2017-09-29 13:30:00,30.03,30.05,29.94,29.95,36181.0,24.579,24.5954,24.5053,24.5135,36181.0
2017-09-29 14:00:00,29.95,29.96,29.91,29.94,41575.0,24.5135,24.5217,24.4808,24.5053,41575.0
2017-09-29 14:30:00,29.95,30.0,29.94,29.99,46438.0,24.5135,24.5544,24.5053,24.5463,46438.0
2017-09-29 15:00:00,29.98,30.07,29.98,30.0,62138.0,24.5381,24.6117,24.5381,24.5544,62138.0
2017-09-29 15:30:00,30.01,30.12,30.0,30.1,200903.0,24.5626,24.6527,24.5544,24.6363,200903.0
2017-10-02 09:30:00,30.23,30.32,30.18,30.29,65492.0,24.7427,24.8164,24.7018,24.7918,65492.0
2017-10-02 10:00:00,30.29,30.4,30.23,30.34,85252.0,24.7918,24.8818,24.7427,24.8327,85252.0
2017-10-02 10:30:00,30.33,30.44,30.3,30.39,89027.0,24.8245,24.9146,24.8,24.8736,89027.0
2017-10-02 11:00:00,30.39,30.39,30.24,30.27,64143.0,24.8736,24.8736,24.7509,24.7754,64143.0
2017-10-02 11:30:00,30.27,30.32,30.23,30.29,52148.0,24.7754,24.8164,24.7427,24.7918,52148.0
2017-10-02 12:00:00,30.29,30.45,30.28,30.43,43212.0,24.7918,24.9228,24.7836,24.9064,43212.0
2017-10-02 12:30:00,30.42,30.43,30.33,30.38,31647.0,24.8982,24.9064,24.8245,24.8655,31647.0
2017-10-02 13:00:00,30.38,30.46,30.35,30.46,58494.0,24.8655,24.9309,24.8409,24.9309,58494.0
2017-10-02 13:30:00,30.45,30.52,30.39,30.49,51170.0,24.9228,24.98,24.8736,24.9555,51170.0
2017-10-02 14:00:00,30.49,30.49,30.41,30.42,38453.0,24.9555,24.9555,24.89,24.8982,38453.0
2017-10-02 14:30:00,30.42,30.57,30.41,30.54,69326.0,24.8982,25.021,24.89,24.9964,69326.0
2017-10-02 15:00:00,30.54,30.64,30.53,30.54,85232.0,24.9964,25.0783,24.9882,24.9964,85232.0
2017-10-02 15:30:00,30.55,30.57,30.46,30.5,212288.0,25.0046,25.021,24.9309,24.9637,212288.0
2017-10-03 09:30:00,30.55,30.7,30.41,30.44,59918.0,25.0046,25.1274,24.89,24.9146,59918.0
2017-10-03 10:00:00,30.44,30.54,30.34,30.34,33016.0,24.9146,24.9964,24.8327,24.8327,33016.0
2017-10-03 10:30:00,30.34,30.5,30.34,30.49,27510.0,24.8327,24.9637,24.8327,24.9555,27510.0
2017-10-03 11:00:00,30.49,30.5,30.43,30.48,22583.0,24.9555,24.9637,24.9064,24.9473,22583.0
2017-10-03 11:30:00,30.48,30.5,30.43,30.48,29034.0,24.9473,24.9637,24.9064,24.9473,29034.0
2017-10-03 12:00:00,30.47,30.47,30.4,30.43,29307.0,24.9391,24.9391,24.8818,24.9064,29307.0
2017-10-03 12:30:00,30.44,30.5,30.43,30.48,18050.0,24.9146,24.9637,24.9064,24.9473,18050.0
2017-10-03 13:00:00,30.49,30.49,30.4,30.42,17540.0,24.9555,24.9555,24.8818,24.8982,17540.0
2017-10-03 13:30:00,30.41,30.47,30.39,30.46,27170.0,24.89,24.9391,24.8736,24.9309,27170.0
2017-10-03 14:00:00,30.47,30.52,30.46,30.5,27847.0,24.9391,24.98,24.9309,24.9637,27847.0
2017-10-03 14:30:00,30.5,30.55,30.49,30.55,29465.0,24.9637,25.0046,24.9555,25.0046,29465.0
2017-10-03 15:00:00,30.54,30.56,30.52,30.55,46329.0,24.9964,25.0128,24.98,25.0046,46329.0
2017-10-03 15:30:00,30.55,30.56,30.49,30.55,143691.0,25.0046,25.0128,24.9555,25.0046,143691.0
2017-10-04 09:30:00,30.57,30.63,30.44,30.53,24384.0,25.021,25.0701,24.9146,24.9882,24384.0
2017-10-04 10:00:00,30.55,30.59,30.49,30.58,17181.0,25.0046,25.0373,24.9555,25.0292,17181.0
2017-10-04 10:30:00,30.58,30.59,30.52,30.55,20223.0,25.0292,25.0373,24.98,25.0046,20223.0
2017-10-04 11:00:00,30.55,30.57,30.52,30.53,21295.0,25.0046,25.021,24.98,24.9882,21295.0
2017-10-04 11:30:00,30.54,30.55,30.47,30.5,21289.0,24.9964,25.0046,24.9391,24.9637,21289.0
2017-10-04 12:00:00,30.51,30.54,30.5,30.53,8955.0,24.9719,24.9964,24.9637,24.9882,8955.0
2017-10-04 12:30:00,30.53,30.54,30.46,30.5,13038.0,24.9882,24.9964,24.9309,24.9637,13038.0
2017-10-04 13:00:00,30.49,30.5,30.46,30.47,14385.0,24.9555,24.9637,24.9309,24.9391,14385.0
2017-10-04 13:30:00,30.46,30.46,30.37,30.42,24848.0,24.9309,24.9309,24.8573,24.8982,24848.0
2017-10-04 14:00:00,30.42,30.44,30.42,30.42,9707.0,24.8982,24.9146,24.8982,24.8982,9707.0
2017-10-04 14:30:00,30.43,30.5,30.43,30.5,28671.0,24.9064,24.9637,24.9064,24.9637,28671.0
2017-10-04 15:00:00,30.5,30.5,30.46,30.49,46745.0,24.9637,24.9637,24.9309,24.9555,46745.0
2017-10-04 15:30:00,30.49,30.52,30.47,30.5,175792.0,24.9555,24.98,24.9391,24.9637,175792.0
2017-10-05 09:30:00,30.56,30.82,30.52,30.79,31340.0,25.0128,25.2256,24.98,25.201,31340.0
2017-10-05 10:00:00,30.79,30.79,30.64,30.67,29495.0,25.201,25.201,25.0783,25.1028,29495.0
2017-10-05 10:30:00,30.67,30.83,30.66,30.81,23942.0,25.1028,25.2338,25.0946,25.2174,23942.0
2017-10-05 11:00:00,30.81,30.83,30.72,30.73,31431.0,25.2174,25.2338,25.1437,25.1519,31431.0
2017-10-05 11:30:00,30.73,30.8,30.72,30.8,34248.0,25.1519,25.2092,25.1437,25.2092,34248.0
2017-10-05 12:00:00,30.81,30.83,30.78,30.79,27611.0,25.2174,25.2338,25.1929,25.201,27611.0
2017-10-05 12:30:00,30.8,30.8,30.65,30.65,67583.0,25.2092,25.2092,25.0864,25.0864,67583.0
2017-10-05 13:00:00,30.64,30.64,30.59,30.61,21959.0,25.0783,25.0783,25.0373,25.0537,21959.0
2017-10-05 13:30:00,30.6,30.66,30.59,30.63,23363.0,25.0455,25.0946,25.0373,25.0701,23363.0
2017-10-05 14:00:00,30.61,30.65,30.61,30.61,20160.0,25.0537,25.0864,25.0537,25.0537,20160.0
2017-10-05 14:30:00,30.61,30.63,30.54,30.59,35933.0,25.0537,25.0701,24.9964,25.0373,35933.0
2017-10-05 15:00:00,30.6,30.69,30.59,30.68,53289.0,25.0455,25.1192,25.0373,25.111,53289.0
2017-10-05 15:30:00,30.68,30.79,30.66,30.77,170935.0,25.111,25.201,25.0946,25.1847,170935.0
2017-10-06 09:30:00,30.59,30.67,30.28,30.36,53069.0,25.0373,25.1028,24.7836,24.8491,53069.0
2017-10-06 10:00:00,30.33,30.55,30.31,30.54,28219.0,24.8245,25.0046,24.8082,24.9964,28219.0
2017-10-06 10:30:00,30.53,30.62,30.51,30.51,62960.0,24.9882,25.0619,24.9719,24.9719,62960.0
2017-10-06 11:00:00,30.53,30.56,30.47,30.52,74133.0,24.9882,25.0128,24.9391,24.98,74133.0
2017-10-06 11:30:00,30.53,30.62,30.53,30.59,29301.0,24.9882,25.0619,24.9882,25.0373,29301.0
2017-10-06 12:00:00,30.59,30.7,30.58,30.67,35486.0,25.0373,25.1274,25.0292,25.1028,35486.0
2017-10-06 12:30:00,30.68,30.71,30.64,30.68,15610.0,25.111,25.1356,25.0783,25.111,15610.0
2017-10-06 13:00:00,30.69,30.73,30.66,30.72,13720.0,25.1192,25.1519,25.0946,25.1437,13720.0
2017-10-06 13:30:00,30.72,30.75,30.7,30.71,13558.0,25.1437,25.1683,25.1274,25.1356,13558.0
2017-10-06 14:00:00,30.7,30.76,30.7,30.75,12907.0,25.1274,25.1765,25.1274,25.1683,12907.0
2017-10-06 14:30:00,30.74,30.76,30.71,30.71,31488.0,25.1601,25.1765,25.1356,25.1356,31488.0
2017-10-06 15:00:00,30.71,30.77,30.7,30.76,39260.0,25.1356,25.1847,25.1274,25.1765,39260.0
2017-10-06 15:30:00,30.74,30.77,30.73,30.76,143208.0,25.1601,25.1847,25.1519,25.1765,143208.0
2017-10-09 09:30:00,30.79,30.93,30.67,30.88,24307.0,25.201,25.3156,25.1028,25.2747,24307.0
2017-10-09 10:00:00,30.88,30.92,30.83,30.9,26764.0,25.2747,25.3074,25.2338,25.2911,26764.0
2017-10-09 10:30:00,30.91,30.99,30.88,30.93,22244.0,25.2993,25.3647,25.2747,25.3156,22244.0
2017-10-09 11:00:00,30.93,30.95,30.82,30.84,21552.0,25.3156,25.332,25.2256,25.242,21552.0
2017-10-09 11:30:00,30.85,30.9,30.84,30.89,23100.0,25.2501,25.2911,25.242,25.2829,23100.0
2017-10-09 12:00:00,30.89,30.89,30.81,30.85,17290.0,25.2829,25.2829,25.2174,25.2501,17290.0
2017-10-09 12:30:00,30.85,30.89,30.82,30.88,15925.0,25.2501,25.2829,25.2256,25.2747,15925.0
2017-10-09 13:00:00,30.89,30.9,30.85,30.89,28708.0,25.2829,25.2911,25.2501,25.2829,28708.0
2017-10-09 13:30:00,30.89,30.89,30.85,30.89,23179.0,25.2829,25.2829,25.2501,25.2829,23179.0
2017-10-09 14:00:00,30.88,30.9,30.85,30.85,32483.0,25.2747,25.2911,25.2501,25.2501,32483.0
2017-10-09 14:30:00,30.86,30.91,30.85,30.88,42758.0,25.2583,25.2993,25.2501,25.2747,42758.0
2017-10-09 15:00:00,30.88,30.91,30.86,30.89,62195.0,25.2747,25.2993,25.2583,25.2829,62195.0
2017-10-09 15:30:00,30.88,30.9,30.84,30.89,174852.0,25.2747,25.2911,25.242,25.2829,174852.0
2017-10-10 09:30:00,30.99,31.2,30.94,31.16,25855.0,25.3647,25.5366,25.3238,25.5039,25855.0
2017-10-10 10:00:00,31.17,31.18,31.07,31.11,31344.0,25.5121,25.5202,25.4302,25.463,31344.0
2017-10-10 10:30:00,31.11,31.13,31.05,31.09,23391.0,25.463,25.4793,25.4138,25.4466,23391.0
2017-10-10 11:00:00,31.09,31.13,31.07,31.1,26686.0,25.4466,25.4793,25.4302,25.4548,26686.0
2017-10-10 11:30:00,31.1,31.11,31.01,31.04,21360.0,25.4548,25.463,25.3811,25.4057,21360.0
2017-10-10 12:00:00,31.03,31.03,30.97,31.0,17766.0,25.3975,25.3975,25.3484,25.3729,17766.0
2017-10-10 12:30:00,31.0,31.01,30.98,31.01,57152.0,25.3729,25.3811,25.3565,25.3811,57152.0
2017-10-10 13:00:00,31.01,31.01,30.84,30.84,29622.0,25.3811,25.3811,25.242,25.242,29622.0
2017-10-10 13:30:00,30.84,30.88,30.81,30.83,18675.0,25.242,25.2747,25.2174,25.2338,18675.0
2017-10-10 14:00:00,30.84,30.85,30.72,30.74,31485.0,25.242,25.2501,25.1437,25.1601,31485.0
2017-10-10 14:30:00,30.74,30.75,30.69,30.71,50788.0,25.1601,25.1683,25.1192,25.1356,50788.0
2017-10-10 15:00:00,30.7,30.74,30.7,30.7,65451.0,25.1274,25.1601,25.1274,25.1274,65451.0
2017-10-10 15:30:00,30.7,30.74,30.68,30.7,173160.0,25.1274,25.1601,25.111,25.1274,173160.0
2017-10-11 09:30:00,30.71,30.91,30.63,30.79,35055.0,25.1356,25.2993,25.0701,25.201,35055.0
2017-10-11 10:00:00,30.79,30.9,30.77,30.87,30093.0,25.201,25.2911,25.1847,25.2665,30093.0
2017-10-11 10:30:00,30.88,30.92,30.81,30.81,32003.0,25.2747,25.3074,25.2174,25.2174,32003.0
2017-10-11 11:00:00,30.8,30.87,30.8,30.83,32210.0,25.2092,25.2665,25.2092,25.2338,32210.0
2017-10-11 11:30:00,30.83,30.87,30.82,30.86,24646.0,25.2338,25.2665,25.2256,25.2583,24646.0
2017-10-11 12:00:00,30.86,30.87,30.83,30.85,27445.0,25.2583,25.2665,25.2338,25.2501,27445.0
2017-10-11 12:30:00,30.84,30.9,30.83,30.85,28753.0,25.242,25.2911,25.2338,25.2501,28753.0
2017-10-11 13:00:00,30.85,30.88,30.83,30.87,19456.0,25.2501,25.2747,25.2338,25.2665,19456.0
2017-10-11 13:30:00,30.88,30.89,30.85,30.86,18350.0,25.2747,25.2829,25.2501,25.2583,18350.0
2017-10-11 14:00:00,30.87,30.93,30.81,30.88,40265.0,25.2665,25.3156,25.2174,25.2747,40265.0
2017-10-11 14:30:00,30.88,30.92,30.85,30.9,24968.0,25.2747,25.3074,25.2501,25.2911,24968.0
2017-10-11 15:00:00,30.9,30.92,30.85,30.88,25030.0,25.2911,25.3074,25.2501,25.2747,25030.0
2017-10-11 15:30:00,30.89,30.9,30.78,30.86,142126.0,25.2829,25.2911,25.1929,25.2583,142126.0
2017-10-12 09:30:00,30.88,31.03,30.77,30.94,42605.0,25.2747,25.3975,25.1847,25.3238,42605.0
2017-10-12 10:00:00,30.95,31.0,30.9,30.96,46303.0,25.332,25.3729,25.2911,25.3402,46303.0
2017-10-12 10:30:00,30.97,31.05,30.95,31.02,53106.0,25.3484,25.4138,25.332,25.3893,53106.0
2017-10-12 11:00:00,31.02,31.1,30.96,31.05,39555.0,25.3893,25.4548,25.3402,25.4138,39555.0
2017-10-12 11:30:00,31.05,31.1,31.02,31.05,25698.0,25.4138,25.4548,25.3893,25.4138,25698.0
2017-10-12 12:00:00,31.05,31.07,30.98,31.02,16532.0,25.4138,25.4302,25.3565,25.3893,16532.0
2017-10-12 12:30:00,31.02,31.13,31.01,31.12,49149.0,25.3893,25.4793,25.3811,25.4711,49149.0
2017-10-12 13:00:00,31.13,31.2,31.09,31.1,70550.0,25.4793,25.5366,25.4466,25.4548,70550.0
2017-10-12 13:30:00,31.11,31.14,31.08,31.09,30044.0,25.463,25.4875,25.4384,25.4466,30044.0
2017-10-12 14:00:00,31.1,31.12,31.05,31.05,23821.0,25.4548,25.4711,25.4138,25.4138,23821.0
2017-10-12 14:30:00,31.06,31.08,31.03,31.08,38355.0,25.422,25.4384,25.3975,25.4384,38355.0
2017-10-12 15:00:00,31.08,31.11,31.06,31.1,51725.0,25.4384,25.463,25.422,25.4548,51725.0
2017-10-12 15:30:00,31.09,31.11,31.07,31.1,121749.0,25.4466,25.463,25.4302,25.4548,121749.0
2017-10-13 09:30:00,31.18,31.3,31.03,31.13,43311.0,25.5202,25.6185,25.3975,25.4793,43311.0
2017-10-13 10:00:00,31.15,31.31,31.09,31.31,42935.0,25.4957,25.6266,25.4466,25.6266,42935.0
2017-10-13 10:30:00,31.32,31.33,31.21,31.26,32817.0,25.6348,25.643,25.5448,25.5857,32817.0
2017-10-13 11:00:00,31.27,31.29,31.14,31.16,29429.0,25.5939,25.6103,25.4875,25.5039,29429.0
2017-10-13 11:30:00,31.16,31.17,31.09,31.09,20954.0,25.5039,25.5121,25.4466,25.4466,20954.0
2017-10-13 12:00:00,31.09,31.1,31.03,31.03,24855.0,25.4466,25.4548,25.3975,25.3975,24855.0
2017-10-13 12:30:00,31.03,31.03,30.98,31.01,23283.0,25.3975,25.3975,25.3565,25.3811,23283.0
2017-10-13 13:00:00,31.01,31.08,31.0,31.08,18384.0,25.3811,25.4384,25.3729,25.4384,18384.0
2017-10-13 13:30:00,31.08,31.09,31.0,31.0,32329.0,25.4384,25.4466,25.3729,25.3729,32329.0
2017-10-13 14:00:00,31.01,31.04,30.97,31.04,24593.0,25.3811,25.4057,25.3484,25.4057,24593.0
2017-10-13 14:30:00,31.04,31.09,31.03,31.08,34199.0,25.4057,25.4466,25.3975,25.4384,34199.0
2017-10-13 15:00:00,31.07,31.13,31.06,31.08,60776.0,25.4302,25.4793,25.422,25.4384,60776.0
2017-10-13 15:30:00,31.08,31.18,31.05,31.16,117138.0,25.4384,25.5202,25.4138,25.5039,117138.0
2017-10-16 09:30:00,31.16,31.27,31.02,31.27,48340.0,25.5039,25.5939,25.3893,25.5939,48340.0
2017-10-16 10:00:00,31.26,31.29,31.19,31.22,44848.0,25.5857,25.6103,25.5284,25.553,44848.0
2017-10-16 10:30:00,31.21,31.22,31.13,31.14,26904.0,25.5448,25.553,25.4793,25.4875,26904.0
2017-10-16 11:00:00,31.13,31.13,31.01,31.08,19044.0,25.4793,25.4793,25.3811,25.4384,19044.0
2017-10-16 11:30:00,31.08,31.15,31.08,31.14,15857.0,25.4384,25.4957,25.4384,25.4875,15857.0
2017-10-16 12:00:00,31.14,31.14,31.07,31.09,12254.0,25.4875,25.4875,25.4302,25.4466,12254.0
2017-10-16 12:30:00,31.09,31.12,31.06,31.06,36649.0,25.4466,25.4711,25.422,25.422,36649.0
2017-10-16 13:00:00,31.06,31.09,31.04,31.07,21660.0,25.422,25.4466,25.4057,25.4302,21660.0
2017-10-16 13:30:00,31.07,31.09,31.02,31.03,45805.0,25.4302,25.4466,25.3893,25.3975,45805.0
2017-10-16 14:00:00,31.03,31.07,31.02,31.07,25405.0,25.3975,25.4302,25.3893,25.4302,25405.0
2017-10-16 14:30:00,31.06,31.06,31.0,31.04,18743.0,25.422,25.422,25.3729,25.4057,18743.0
2017-10-16 15:00:00,31.03,31.13,31.02,31.1,27934.0,25.3975,25.4793,25.3893,25.4548,27934.0
2017-10-16 15:30:00,31.1,31.12,31.01,31.01,95324.0,25.4548,25.4711,25.3811,25.3811,95324.0
2017-10-17 09:30:00,30.93,31.05,30.89,30.89,23638.0,25.3156,25.4138,25.2829,25.2829,23638.0
2017-10-17 10:00:00,30.89,30.93,30.88,30.88,34036.0,25.2829,25.3156,25.2747,25.2747,34036.0
2017-10-17 10:30:00,30.88,30.98,30.86,30.96,42317.0,25.2747,25.3565,25.2583,25.3402,42317.0
2017-10-17 11:00:00,30.96,31.06,30.95,31.03,33673.0,25.3402,25.422,25.332,25.3975,33673.0
2017-10-17 11:30:00,31.03,31.03,30.97,30.99,11823.0,25.3975,25.3975,25.3484,25.3647,11823.0
2017-10-17 12:00:00,31.0,31.03,30.98,30.99,9914.0,25.3729,25.3975,25.3565,25.3647,9914.0
2017-10-17 12:30:00,30.99,31.0,30.93,30.94,16280.0,25.3647,25.3729,25.3156,25.3238,16280.0
2017-10-17 13:00:00,30.94,30.96,30.91,30.91,21580.0,25.3238,25.3402,25.2993,25.2993,21580.0
2017-10-17 13:30:00,30.92,30.92,30.82,30.91,38023.0,25.3074,25.3074,25.2256,25.2993,38023.0
2017-10-17 14:00:00,30.91,30.92,30.88,30.91,28220.0,25.2993,25.3074,25.2747,25.2993,28220.0
2017-10-17 14:30:00,30.91,30.92,30.88,30.9,23155.0,25.2993,25.3074,25.2747,25.2911,23155.0
2017-10-17 15:00:00,30.9,30.91,30.86,30.86,46076.0,25.2911,25.2993,25.2583,25.2583,46076.0
2017-10-17 15:30:00,30.87,30.98,30.87,30.94,107101.0,25.2665,25.3565,25.2665,25.3238,107101.0
2017-10-18 09:30:00,30.98,31.17,30.98,31.0,37166.0,25.3565,25.5121,25.3565,25.3729,37166.0
2017-10-18 10:00:00,31.0,31.1,30.96,31.07,41286.0,25.3729,25.4548,25.3402,25.4302,41286.0
2017-10-18 10:30:00,31.06,31.13,31.03,31.13,34008.0,25.422,25.4793,25.3975,25.4793,34008.0
2017-10-18 11:00:00,31.14,31.16,31.1,31.14,30965.0,25.4875,25.5039,25.4548,25.4875,30965.0
2017-10-18 11:30:00,31.14,31.17,31.13,31.17,20103.0,25.4875,25.5121,25.4793,25.5121,20103.0
2017-10-18 12:00:00,31.18,31.2,31.16,31.17,23066.0,25.5202,25.5366,25.5039,25.5121,23066.0
2017-10-18 12:30:00,31.18,31.2,31.17,31.19,16447.0,25.5202,25.5366,25.5121,25.5284,16447.0
2017-10-18 13:00:00,31.18,31.2,31.15,31.2,18189.0,25.5202,25.5366,25.4957,25.5366,18189.0
2017-10-18 13:30:00,31.2,31.24,31.13,31.16,64731.0,25.5366,25.5694,25.4793,25.5039,64731.0
2017-10-18 14:00:00,31.16,31.18,31.09,31.14,24668.0,25.5039,25.5202,25.4466,25.4875,24668.0
2017-10-18 14:30:00,31.14,31.16,31.12,31.12,15390.0,25.4875,25.5039,25.4711,25.4711,15390.0
2017-10-18 15:00:00,31.12,31.2,31.1,31.2,34421.0,25.4711,25.5366,25.4548,25.5366,34421.0
2017-10-18 15:30:00,31.2,31.23,31.15,31.17,89450.0,25.5366,25.5612,25.4957,25.5121,89450.0
2017-10-19 09:30:00,31.18,31.22,30.84,30.91,29965.0,25.5202,25.553,25.242,25.2993,29965.0
2017-10-19 10:00:00,30.9,30.98,30.83,30.95,25363.0,25.2911,25.3565,25.2338,25.332,25363.0
2017-10-19 10:30:00,30.96,30.97,30.93,30.97,15100.0,25.3402,25.3484,25.3156,25.3484,15100.0
2017-10-19 11:00:00,30.97,31.03,30.95,31.01,11889.0,25.3484,25.3975,25.332,25.3811,11889.0
2017-10-19 11:30:00,31.0,31.02,30.98,30.99,9430.0,25.3729,25.3893,25.3565,25.3647,9430.0
2017-10-19 12:00:00,30.98,30.98,30.94,30.98,11125.0,25.3565,25.3565,25.3238,25.3565,11125.0
2017-10-19 12:30:00,30.99,31.0,30.93,30.96,8290.0,25.3647,25.3729,25.3156,25.3402,8290.0
2017-10-19 13:00:00,30.96,31.01,30.95,30.99,14820.0,25.3402,25.3811,25.332,25.3647,14820.0
2017-10-19 13:30:00,30.97,31.0,30.97,31.0,19518.0,25.3484,25.3729,25.3484,25.3729,19518.0
2017-10-19 14:00:00,30.99,31.04,30.99,31.01,17076.0,25.3647,25.4057,25.3647,25.3811,17076.0
2017-10-19 14:30:00,31.01,31.05,31.0,31.0,22693.0,25.3811,25.4138,25.3729,25.3729,22693.0
2017-10-19 15:00:00,31.01,31.02,30.96,31.01,30362.0,25.3811,25.3893,25.3402,25.3811,30362.0
2017-10-19 15:30:00,31.01,31.03,30.97,31.0,128806.0,25.3811,25.3975,25.3484,25.3729,128806.0
2017-10-20 09:30:00,31.09,31.09,30.9,30.96,65266.0,25.4466,25.4466,25.2911,25.3402,65266.0
2017-10-20 10:00:00,30.95,30.99,30.89,30.96,38596.0,25.332,25.3647,25.2829,25.3402,38596.0
2017-10-20 10:30:00,30.96,30.98,30.93,30.98,10112.0,25.3402,25.3565,25.3156,25.3565,10112.0
2017-10-20 11:00:00,30.98,31.01,30.94,30.99,37882.0,25.3565,25.3811,25.3238,25.3647,37882.0
2017-10-20 11:30:00,30.98,31.02,30.93,30.95,28833.0,25.3565,25.3893,25.3156,25.332,28833.0
2017-10-20 12:00:00,30.94,30.94,30.8,30.81,21675.0,25.3238,25.3238,25.2092,25.2174,21675.0
2017-10-20 12:30:00,30.8,30.84,30.79,30.84,22256.0,25.2092,25.242,25.201,25.242,22256.0
2017-10-20 13:00:00,30.83,30.84,30.79,30.8,19640.0,25.2338,25.242,25.201,25.2092,19640.0
2017-10-20 13:30:00,30.8,30.8,30.72,30.74,21611.0,25.2092,25.2092,25.1437,25.1601,21611.0
2017-10-20 14:00:00,30.73,30.81,30.69,30.81,21320.0,25.1519,25.2174,25.1192,25.2174,21320.0
2017-10-20 14:30:00,30.82,30.86,30.79,30.8,28190.0,25.2256,25.2583,25.201,25.2092,28190.0
2017-10-20 15:00:00,30.8,30.84,30.79,30.82,35014.0,25.2092,25.242,25.201,25.2256,35014.0
2017-10-20 15:30:00,30.82,30.83,30.77,30.83,89526.0,25.2256,25.2338,25.1847,25.2338,89526.0
2017-10-23 09:30:00,30.95,30.95,30.73,30.81,19955.0,25.332,25.332,25.1519,25.2174,19955.0
2017-10-23 10:00:00,30.82,30.84,30.74,30.74,28599.0,25.2256,25.242,25.1601,25.1601,28599.0
2017-10-23 10:30:00,30.73,30.73,30.58,30.68,32573.0,25.1519,25.1519,25.0292,25.111,32573.0
2017-10-23 11:00:00,30.69,30.71,30.62,30.65,11917.0,25.1192,25.1356,25.0619,25.0864,11917.0
2017-10-23 11:30:00,30.65,30.73,30.64,30.71,27426.0,25.0864,25.1519,25.0783,25.1356,27426.0
2017-10-23 12:00:00,30.71,30.71,30.6,30.62,16653.0,25.1356,25.1356,25.0455,25.0619,16653.0
2017-10-23 12:30:00,30.62,30.67,30.6,30.67,15716.0,25.0619,25.1028,25.0455,25.1028,15716.0
2017-10-23 13:00:00,30.67,30.68,30.61,30.61,19293.0,25.1028,25.111,25.0537,25.0537,19293.0
2017-10-23 13:30:00,30.62,30.63,30.59,30.59,27328.0,25.0619,25.0701,25.0373,25.0373,27328.0
2017-10-23 14:00:00,30.6,30.63,30.58,30.63,16874.0,25.0455,25.0701,25.0292,25.0701,16874.0
2017-10-23 14:30:00,30.63,30.67,30.61,30.67,26550.0,25.0701,25.1028,25.0537,25.1028,26550.0
2017-10-23 15:00:00,30.68,30.71,30.67,30.71,39827.0,25.111,25.1356,25.1028,25.1356,39827.0
2017-10-23 15:30:00,30.71,30.75,30.67,30.72,101328.0,25.1356,25.1683,25.1028,25.1437,101328.0
2017-10-24 09:30:00,30.74,30.82,30.57,30.7,20042.0,25.1601,25.2256,25.021,25.1274,20042.0
2017-10-24 10:00:00,30.7,30.88,30.7,30.75,51451.0,25.1274,25.2747,25.1274,25.1683,51451.0
2017-10-24 10:30:00,30.74,30.81,30.66,30.66,24265.0,25.1601,25.2174,25.0946,25.0946,24265.0
2017-10-24 11:00:00,30.66,30.66,30.57,30.6,20702.0,25.0946,25.0946,25.021,25.0455,20702.0
2017-10-24 11:30:00,30.6,30.64,30.57,30.58,28111.0,25.0455,25.0783,25.021,25.0292,28111.0
2017-10-24 12:00:00,30.58,30.61,30.51,30.53,36263.0,25.0292,25.0537,24.9719,24.9882,36263.0
2017-10-24 12:30:00,30.54,30.65,30.53,30.64,31849.0,24.9964,25.0864,24.9882,25.0783,31849.0
2017-10-24 13:00:00,30.64,30.68,30.63,30.67,24338.0,25.0783,25.111,25.0701,25.1028,24338.0
2017-10-24 13:30:00,30.67,30.74,30.66,30.73,34391.0,25.1028,25.1601,25.0946,25.1519,34391.0
2017-10-24 14:00:00,30.73,30.75,30.7,30.72,42242.0,25.1519,25.1683,25.1274,25.1437,42242.0
2017-10-24 14:30:00,30.73,30.82,30.73,30.8,34354.0,25.1519,25.2256,25.1519,25.2092,34354.0
2017-10-24 15:00:00,30.81,30.83,30.77,30.78,66940.0,25.2174,25.2338,25.1847,25.1929,66940.0
2017-10-24 15:30:00,30.79,30.88,30.74,30.8,198304.0,25.201,25.2747,25.1601,25.2092,198304.0
2017-10-25 09:30:00,30.74,30.84,30.59,30.59,43889.0,25.1601,25.242,25.0373,25.0373,43889.0
2017-10-25 10:00:00,30.61,30.67,30.56,30.58,45718.0,25.0537,25.1028,25.0128,25.0292,45718.0
2017-10-25 10:30:00,30.57,30.57,30.45,30.54,41992.0,25.021,25.021,24.9228,24.9964,41992.0
2017-10-25 11:00:00,30.54,30.6,30.53,30.59,27818.0,24.9964,25.0455,24.9882,25.0373,27818.0
2017-10-25 11:30:00,30.59,30.68,30.58,30.63,33984.0,25.0373,25.111,25.0292,25.0701,33984.0
2017-10-25 12:00:00,30.62,30.63,30.57,30.59,26192.0,25.0619,25.0701,25.021,25.0373,26192.0
2017-10-25 12:30:00,30.59,30.63,30.56,30.61,45489.0,25.0373,25.0701,25.0128,25.0537,45489.0
2017-10-25 13:00:00,30.6,30.62,30.56,30.61,22263.0,25.0455,25.0619,25.0128,25.0537,22263.0
2017-10-25 13:30:00,30.6,30.69,30.59,30.69,107119.0,25.0455,25.1192,25.0373,25.1192,107119.0
2017-10-25 14:00:00,30.68,30.75,30.67,30.74,31249.0,25.111,25.1683,25.1028,25.1601,31249.0
2017-10-25 14:30:00,30.73,30.76,30.64,30.76,46376.0,25.1519,25.1765,25.0783,25.1765,46376.0
2017-10-25 15:00:00,30.76,30.81,30.69,30.73,81858.0,25.1765,25.2174,25.1192,25.1519,81858.0
2017-10-25 15:30:00,30.73,30.77,30.67,30.76,161193.0,25.1519,25.1847,25.1028,25.1765,161193.0
2017-10-26 09:30:00,30.85,31.02,30.57,30.69,88080.0,25.2501,25.3893,25.021,25.1192,88080.0
2017-10-26 10:00:00,30.69,30.86,30.65,30.81,116372.0,25.1192,25.2583,25.0864,25.2174,116372.0
2017-10-26 10:30:00,30.82,30.82,30.51,30.63,81886.0,25.2256,25.2256,24.9719,25.0701,81886.0
2017-10-26 11:00:00,30.64,30.7,30.63,30.69,24623.0,25.0783,25.1274,25.0701,25.1192,24623.0
2017-10-26 11:30:00,30.7,30.7,30.61,30.64,20664.0,25.1274,25.1274,25.0537,25.0783,20664.0
2017-10-26 12:00:00,30.64,30.74,30.62,30.64,33223.0,25.0783,25.1601,25.0619,25.0783,33223.0
2017-10-26 12:30:00,30.65,30.65,30.55,30.55,15048.0,25.0864,25.0864,25.0046,25.0046,15048.0
2017-10-26 13:00:00,30.54,30.6,30.49,30.58,35531.0,24.9964,25.0455,24.9555,25.0292,35531.0
2017-10-26 13:30:00,30.58,30.64,30.57,30.64,22799.0,25.0292,25.0783,25.021,25.0783,22799.0
2017-10-26 14:00:00,30.64,30.71,30.64,30.7,36812.0,25.0783,25.1356,25.0783,25.1274,36812.0
2017-10-26 14:30:00,30.7,30.73,30.58,30.69,34001.0,25.1274,25.1519,25.0292,25.1192,34001.0
2017-10-26 15:00:00,30.69,30.74,30.66,30.7,49956.0,25.1192,25.1601,25.0946,25.1274,49956.0
2017-10-26 15:30:00,30.71,30.72,30.63,30.64,139113.0,25.1356,25.1437,25.0701,25.0783,139113.0
2017-10-27 09:30:00,30.68,30.74,30.62,30.71,49357.0,25.111,25.1601,25.0619,25.1356,49357.0
2017-10-27 10:00:00,30.73,30.9,30.72,30.86,59132.0,25.1519,25.2911,25.1437,25.2583,59132.0
2017-10-27 10:30:00,30.87,31.0,30.86,31.0,43832.0,25.2665,25.3729,25.2583,25.3729,43832.0
2017-10-27 11:00:00,31.0,31.08,30.94,31.04,92792.0,25.3729,25.4384,25.3238,25.4057,92792.0
2017-10-27 11:30:00,31.05,31.05,30.98,31.03,88435.0,25.4138,25.4138,25.3565,25.3975,88435.0
2017-10-27 12:00:00,31.03,31.07,30.99,31.02,37143.0,25.3975,25.4302,25.3647,25.3893,37143.0
2017-10-27 12:30:00,31.01,31.05,31.0,31.01,24571.0,25.3811,25.4138,25.3729,25.3811,24571.0
2017-10-27 13:00:00,31.02,31.05,30.99,31.0,24690.0,25.3893,25.4138,25.3647,25.3729,24690.0
2017-10-27 13:30:00,31.0,31.05,30.97,31.05,51249.0,25.3729,25.4138,25.3484,25.4138,51249.0
2017-10-27 14:00:00,31.04,31.06,31.01,31.04,48251.0,25.4057,25.422,25.3811,25.4057,48251.0
2017-10-27 14:30:00,31.04,31.04,30.99,31.01,63486.0,25.4057,25.4057,25.3647,25.3811,63486.0
2017-10-27 15:00:00,31.02,31.06,31.0,31.05,56248.0,25.3893,25.422,25.3729,25.4138,56248.0
2017-10-27 15:30:00,31.05,31.06,31.0,31.04,144505.0,25.4138,25.422,25.3729,25.4057,144505.0
2017-10-30 09:30:00,30.86,30.94,30.59,30.59,75716.0,25.2583,25.3238,25.0373,25.0373,75716.0
2017-10-30 10:00:00,30.59,30.87,30.56,30.84,143692.0,25.0373,25.2665,25.0128,25.242,143692.0
2017-10-30 10:30:00,30.85,30.85,30.69,30.7,41297.0,25.2501,25.2501,25.1192,25.1274,41297.0
2017-10-30 11:00:00,30.7,30.73,30.65,30.7,61076.0,25.1274,25.1519,25.0864,25.1274,61076.0
2017-10-30 11:30:00,30.7,30.72,30.65,30.72,48222.0,25.1274,25.1437,25.0864,25.1437,48222.0
2017-10-30 12:00:00,30.72,30.72,30.66,30.69,36900.0,25.1437,25.1437,25.0946,25.1192,36900.0
2017-10-30 12:30:00,30.7,30.7,30.65,30.66,30190.0,25.1274,25.1274,25.0864,25.0946,30190.0
2017-10-30 13:00:00,30.66,30.82,30.66,30.67,38833.0,25.0946,25.2256,25.0946,25.1028,38833.0
2017-10-30 13:30:00,30.67,30.72,30.65,30.67,81869.0,25.1028,25.1437,25.0864,25.1028,81869.0
2017-10-30 14:00:00,30.68,30.73,30.66,30.67,39896.0,25.111,25.1519,25.0946,25.1028,39896.0
2017-10-30 14:30:00,30.66,30.74,30.66,30.69,34054.0,25.0946,25.1601,25.0946,25.1192,34054.0
2017-10-30 15:00:00,30.69,30.69,30.65,30.68,61055.0,25.1192,25.1192,25.0864,25.111,61055.0
2017-10-30 15:30:00,30.68,30.71,30.65,30.68,98694.0,25.111,25.1356,25.0864,25.111,98694.0
2017-10-31 09:30:00,30.78,30.78,30.53,30.61,45702.0,25.1929,25.1929,24.9882,25.0537,45702.0
2017-10-31 10:00:00,30.62,30.62,30.46,30.53,34491.0,25.0619,25.0619,24.9309,24.9882,34491.0
2017-10-31 10:30:00,30.53,30.66,30.49,30.66,24295.0,24.9882,25.0946,24.9555,25.0946,24295.0
2017-10-31 11:00:00,30.66,30.73,30.59,30.71,24402.0,25.0946,25.1519,25.0373,25.1356,24402.0
2017-10-31 11:30:00,30.71,30.71,30.62,30.69,24420.0,25.1356,25.1356,25.0619,25.1192,24420.0
2017-10-31 12:00:00,30.69,30.69,30.64,30.66,20763.0,25.1192,25.1192,25.0783,25.0946,20763.0
2017-10-31 12:30:00,30.66,30.71,30.62,30.7,25954.0,25.0946,25.1356,25.0619,25.1274,25954.0
2017-10-31 13:00:00,30.69,30.75,30.66,30.71,24284.0,25.1192,25.1683,25.0946,25.1356,24284.0
2017-10-31 13:30:00,30.7,30.78,30.69,30.73,49743.0,25.1274,25.1929,25.1192,25.1519,49743.0
2017-10-31 14:00:00,30.73,30.79,30.69,30.78,29248.0,25.1519,25.201,25.1192,25.1929,29248.0
2017-10-31 14:30:00,30.78,30.9,30.78,30.9,28821.0,25.1929,25.2911,25.1929,25.2911,28821.0
2017-10-31 15:00:00,30.9,30.93,30.85,30.88,48288.0,25.2911,25.3156,25.2501,25.2747,48288.0
2017-10-31 15:30:00,30.88,30.91,30.83,30.88,119476.0,25.2747,25.2993,25.2338,25.2747,119476.0
2017-11-01 09:30:00,31.0,31.11,30.88,31.1,26111.0,25.3729,25.463,25.2747,25.4548,26111.0
2017-11-01 10:00:00,31.13,31.27,31.11,31.24,36927.0,25.4793,25.5939,25.463,25.5694,36927.0
2017-11-01 10:30:00,31.23,31.25,31.07,31.23,41532.0,25.5612,25.5775,25.4302,25.5612,41532.0
2017-11-01 11:00:00,31.23,31.25,31.2,31.21,58963.0,25.5612,25.5775,25.5366,25.5448,58963.0
2017-11-01 11:30:00,31.2,31.22,31.11,31.15,46010.0,25.5366,25.553,25.463,25.4957,46010.0
2017-11-01 12:00:00,31.15,31.18,31.14,31.17,18217.0,25.4957,25.5202,25.4875,25.5121,18217.0
2017-11-01 12:30:00,31.18,31.31,31.18,31.25,30195.0,25.5202,25.6266,25.5202,25.5775,30195.0
2017-11-01 13:00:00,31.25,31.26,31.2,31.23,34575.0,25.5775,25.5857,25.5366,25.5612,34575.0
2017-11-01 13:30:00,31.23,31.32,31.19,31.32,32536.0,25.5612,25.6348,25.5284,25.6348,32536.0
2017-11-01 14:00:00,31.33,31.34,31.17,31.17,89090.0,25.643,25.6512,25.5121,25.5121,89090.0
2017-11-01 14:30:00,31.17,31.23,31.15,31.18,84594.0,25.5121,25.5612,25.4957,25.5202,84594.0
2017-11-01 15:00:00,31.18,31.25,31.16,31.24,27628.0,25.5202,25.5775,25.5039,25.5694,27628.0
2017-11-01 15:30:00,31.24,31.29,31.2,31.24,78321.0,25.5694,25.6103,25.5366,25.5694,78321.0
2017-11-02 09:30:00,31.21,31.41,31.21,31.24,26976.0,25.5448,25.7085,25.5448,25.5694,26976.0
2017-11-02 10:00:00,31.25,31.31,31.15,31.18,54848.0,25.5775,25.6266,25.4957,25.5202,54848.0
2017-11-02 10:30:00,31.18,31.33,31.17,31.28,89085.0,25.5202,25.643,25.5121,25.6021,89085.0
2017-11-02 11:00:00,31.29,31.42,31.23,31.34,63419.0,25.6103,25.7167,25.5612,25.6512,63419.0
2017-11-02 11:30:00,31.34,31.47,31.34,31.46,44570.0,25.6512,25.7576,25.6512,25.7494,44570.0
2017-11-02 12:00:00,31.46,31.53,31.36,31.41,31671.0,25.7494,25.8067,25.6676,25.7085,31671.0
2017-11-02 12:30:00,31.42,31.49,31.38,31.4,32560.0,25.7167,25.774,25.6839,25.7003,32560.0
2017-11-02 13:00:00,31.39,31.46,31.39,31.45,25340.0,25.6921,25.7494,25.6921,25.7412,25340.0
2017-11-02 13:30:00,31.44,31.49,31.38,31.47,29243.0,25.7331,25.774,25.6839,25.7576,29243.0
2017-11-02 14:00:00,31.46,31.47,31.42,31.47,25014.0,25.7494,25.7576,25.7167,25.7576,25014.0
2017-11-02 14:30:00,31.47,31.48,31.37,31.39,26925.0,25.7576,25.7658,25.6758,25.6921,26925.0
2017-11-02 15:00:00,31.39,31.4,31.31,31.4,34133.0,25.6921,25.7003,25.6266,25.7003,34133.0
2017-11-02 15:30:00,31.39,31.44,31.35,31.37,92470.0,25.6921,25.7331,25.6594,25.6758,92470.0
2017-11-03 09:30:00,31.15,31.31,30.91,31.29,36677.0,25.4957,25.6266,25.2993,25.6103,36677.0
2017-11-03 10:00:00,31.29,31.67,31.29,31.6,53643.0,25.6103,25.9213,25.6103,25.864,53643.0
2017-11-03 10:30:00,31.59,31.63,31.47,31.55,40790.0,25.8558,25.8886,25.7576,25.8231,40790.0
2017-11-03 11:00:00,31.55,31.58,31.51,31.57,21561.0,25.8231,25.8476,25.7903,25.8395,21561.0
2017-11-03 11:30:00,31.57,31.58,31.49,31.54,18723.0,25.8395,25.8476,25.774,25.8149,18723.0
2017-11-03 12:00:00,31.55,31.55,31.48,31.53,17087.0,25.8231,25.8231,25.7658,25.8067,17087.0
2017-11-03 12:30:00,31.53,31.53,31.44,31.44,22836.0,25.8067,25.8067,25.7331,25.7331,22836.0
2017-11-03 13:00:00,31.44,31.48,31.43,31.46,21221.0,25.7331,25.7658,25.7249,25.7494,21221.0
2017-11-03 13:30:00,31.45,31.45,31.38,31.44,21099.0,25.7412,25.7412,25.6839,25.7331,21099.0
2017-11-03 14:00:00,31.44,31.54,31.41,31.52,50160.0,25.7331,25.8149,25.7085,25.7985,50160.0
2017-11-03 14:30:00,31.52,31.55,31.48,31.52,34360.0,25.7985,25.8231,25.7658,25.7985,34360.0
2017-11-03 15:00:00,31.52,31.56,31.51,31.54,52291.0,25.7985,25.8313,25.7903,25.8149,52291.0
2017-11-03 15:30:00,31.54,31.57,31.46,31.54,153839.0,25.8149,25.8395,25.7494,25.8149,153839.0
2017-11-06 09:30:00,31.7,31.75,31.52,31.71,54492.0,25.9459,25.9868,25.7985,25.954,54492.0
2017-11-06 10:00:00,31.72,31.79,31.69,31.74,29721.0,25.9622,26.0195,25.9377,25.9786,29721.0
2017-11-06 10:30:00,31.76,31.77,31.62,31.73,31071.0,25.995,26.0031,25.8804,25.9704,31071.0
2017-11-06 11:00:00,31.72,31.72,31.62,31.67,20758.0,25.9622,25.9622,25.8804,25.9213,20758.0
2017-11-06 11:30:00,31.67,31.69,31.64,31.68,13717.0,25.9213,25.9377,25.8967,25.9295,13717.0
2017-11-06 12:00:00,31.69,31.72,31.68,31.69,10328.0,25.9377,25.9622,25.9295,25.9377,10328.0
2017-11-06 12:30:00,31.68,31.73,31.63,31.73,10209.0,25.9295,25.9704,25.8886,25.9704,10209.0
2017-11-06 13:00:00,31.74,31.77,31.7,31.71,12401.0,25.9786,26.0031,25.9459,25.954,12401.0
2017-11-06 13:30:00,31.72,31.8,31.72,31.73,21667.0,25.9622,26.0277,25.9622,25.9704,21667.0
2017-11-06 14:00:00,31.73,31.73,31.64,31.64,15292.0,25.9704,25.9704,25.8967,25.8967,15292.0
2017-11-06 14:30:00,31.63,31.72,31.62,31.7,20509.0,25.8886,25.9622,25.8804,25.9459,20509.0
2017-11-06 15:00:00,31.71,31.77,31.7,31.76,30196.0,25.954,26.0031,25.9459,25.995,30196.0
2017-11-06 15:30:00,31.76,31.8,31.68,31.68,78780.0,25.995,26.0277,25.9295,25.9295,78780.0
2017-11-07 09:30:00,31.63,31.87,31.63,31.81,38256.0,25.8886,26.085,25.8886,26.0359,38256.0
2017-11-07 10:00:00,31.81,31.85,31.6,31.63,37963.0,26.0359,26.0686,25.864,25.8886,37963.0
2017-11-07 10:30:00,31.64,31.67,31.56,31.64,62331.0,25.8967,25.9213,25.8313,25.8967,62331.0
2017-11-07 11:00:00,31.64,31.76,31.63,31.71,29016.0,25.8967,25.995,25.8886,25.954,29016.0
2017-11-07 11:30:00,31.71,31.74,31.62,31.63,38900.0,25.954,25.9786,25.8804,25.8886,38900.0
2017-11-07 12:00:00,31.63,31.76,31.62,31.76,37260.0,25.8886,25.995,25.8804,25.995,37260.0
2017-11-07 12:30:00,31.76,31.8,31.71,31.74,24945.0,25.995,26.0277,25.954,25.9786,24945.0
2017-11-07 13:00:00,31.74,31.83,31.73,31.8,16381.0,25.9786,26.0523,25.9704,26.0277,16381.0
2017-11-07 13:30:00,31.8,31.81,31.75,31.78,18313.0,26.0277,26.0359,25.9868,26.0113,18313.0
2017-11-07 14:00:00,31.79,31.79,31.69,31.7,24585.0,26.0195,26.0195,25.9377,25.9459,24585.0
2017-11-07 14:30:00,31.71,31.77,31.69,31.7,24770.0,25.954,26.0031,25.9377,25.9459,24770.0
2017-11-07 15:00:00,31.7,31.85,31.69,31.69,53369.0,25.9459,26.0686,25.9377,25.9377,53369.0
2017-11-07 15:30:00,31.7,31.75,31.66,31.73,76424.0,25.9459,25.9868,25.9131,25.9704,76424.0
2017-11-08 09:30:00,31.62,31.8,31.62,31.71,38622.0,25.8804,26.0277,25.8804,25.954,38622.0
2017-11-08 10:00:00,31.72,31.88,31.68,31.87,37257.0,25.9622,26.0932,25.9295,26.085,37257.0
2017-11-08 10:30:00,31.86,31.86,31.75,31.82,28877.0,26.0768,26.0768,25.9868,26.0441,28877.0
2017-11-08 11:00:00,31.82,31.83,31.78,31.82,19982.0,26.0441,26.0523,26.0113,26.0441,19982.0
2017-11-08 11:30:00,31.83,31.84,31.75,31.8,17653.0,26.0523,26.0604,25.9868,26.0277,17653.0
2017-11-08 12:00:00,31.8,31.85,31.76,31.84,27874.0,26.0277,26.0686,25.995,26.0604,27874.0
2017-11-08 12:30:00,31.83,31.9,31.82,31.86,29668.0,26.0523,26.1096,26.0441,26.0768,29668.0
2017-11-08 13:00:00,31.87,31.91,31.84,31.89,129522.0,26.085,26.1177,26.0604,26.1014,129522.0
2017-11-08 13:30:00,31.89,31.89,31.82,31.83,20056.0,26.1014,26.1014,26.0441,26.0523,20056.0
2017-11-08 14:00:00,31.84,31.88,31.81,31.88,17635.0,26.0604,26.0932,26.0359,26.0932,17635.0
2017-11-08 14:30:00,31.89,31.9,31.84,31.88,32949.0,26.1014,26.1096,26.0604,26.0932,32949.0
2017-11-08 15:00:00,31.88,31.89,31.83,31.84,38069.0,26.0932,26.1014,26.0523,26.0604,38069.0
2017-11-08 15:30:00,31.85,31.87,31.78,31.79,123483.0,26.0686,26.085,26.0113,26.0195,123483.0
2017-11-09 09:30:00,31.6,31.82,31.58,31.59,53579.0,25.864,26.0441,25.8476,25.8558,53579.0
2017-11-09 10:00:00,31.59,31.79,31.53,31.7,56129.0,25.8558,26.0195,25.8067,25.9459,56129.0
2017-11-09 10:30:00,31.7,31.78,31.59,31.69,29685.0,25.9459,26.0113,25.8558,25.9377,29685.0
2017-11-09 11:00:00,31.68,31.73,31.64,31.65,25990.0,25.9295,25.9704,25.8967,25.9049,25990.0
2017-11-09 11:30:00,31.64,31.73,31.59,31.73,27649.0,25.8967,25.9704,25.8558,25.9704,27649.0
2017-11-09 12:00:00,31.72,31.72,31.57,31.61,25826.0,25.9622,25.9622,25.8395,25.8722,25826.0
2017-11-09 12:30:00,31.61,31.67,31.57,31.67,29768.0,25.8722,25.9213,25.8395,25.9213,29768.0
2017-11-09 13:00:00,31.69,31.74,31.66,31.68,38222.0,25.9377,25.9786,25.9131,25.9295,38222.0
2017-11-09 13:30:00,31.7,31.75,31.65,31.68,46457.0,25.9459,25.9868,25.9049,25.9295,46457.0
2017-11-09 14:00:00,31.68,31.69,31.64,31.68,33179.0,25.9295,25.9377,25.8967,25.9295,33179.0
2017-11-09 14:30:00,31.68,31.69,31.55,31.57,27862.0,25.9295,25.9377,25.8231,25.8395,27862.0
2017-11-09 15:00:00,31.58,31.66,31.56,31.62,30075.0,25.8476,25.9131,25.8313,25.8804,30075.0
2017-11-09 15:30:00,31.62,31.62,31.54,31.58,81490.0,25.8804,25.8804,25.8149,25.8476,81490.0
2017-11-10 09:30:00,31.32,31.65,31.32,31.63,33686.0,25.6348,25.9049,25.6348,25.8886,33686.0
2017-11-10 10:00:00,31.63,31.64,31.53,31.61,18037.0,25.8886,25.8967,25.8067,25.8722,18037.0
2017-11-10 10:30:00,31.6,31.7,31.56,31.66,16394.0,25.864,25.9459,25.8313,25.9131,16394.0
2017-11-10 11:00:00,31.65,31.66,31.59,31.63,16763.0,25.9049,25.9131,25.8558,25.8886,16763.0
2017-11-10 11:30:00,31.63,31.63,31.53,31.59,14813.0,25.8886,25.8886,25.8067,25.8558,14813.0
2017-11-10 12:00:00,31.6,31.63,31.58,31.6,10332.0,25.864,25.8886,25.8476,25.864,10332.0
2017-11-10 12:30:00,31.61,31.63,31.54,31.55,12895.0,25.8722,25.8886,25.8149,25.8231,12895.0
2017-11-10 13:00:00,31.55,31.58,31.53,31.54,15043.0,25.8231,25.8476,25.8067,25.8149,15043.0
2017-11-10 13:30:00,31.54,31.61,31.53,31.6,26852.0,25.8149,25.8722,25.8067,25.864,26852.0
2017-11-10 14:00:00,31.61,31.65,31.6,31.62,23539.0,25.8722,25.9049,25.864,25.8804,23539.0
2017-11-10 14:30:00,31.63,31.66,31.63,31.66,30676.0,25.8886,25.9131,25.8886,25.9131,30676.0
2017-11-10 15:00:00,31.67,31.71,31.65,31.66,32117.0,25.9213,25.954,25.9049,25.9131,32117.0
2017-11-10 15:30:00,31.67,31.67,31.53,31.57,118719.0,25.9213,25.9213,25.8067,25.8395,118719.0
2017-11-13 09:30:00,31.7,31.88,31.7,31.76,26293.0,25.9459,26.0932,25.9459,25.995,26293.0
2017-11-13 10:00:00,31.77,31.9,31.73,31.88,56596.0,26.0031,26.1096,25.9704,26.0932,56596.0
2017-11-13 10:30:00,31.87,31.9,31.8,31.89,29102.0,26.085,26.1096,26.0277,26.1014,29102.0
2017-11-13 11:00:00,31.89,31.9,31.84,31.9,28721.0,26.1014,26.1096,26.0604,26.1096,28721.0
2017-11-13 11:30:00,31.89,32.06,31.89,32.06,36114.0,26.1014,26.2405,26.1014,26.2405,36114.0
2017-11-13 12:00:00,32.07,32.09,32.04,32.08,32725.0,26.2487,26.2651,26.2241,26.2569,32725.0
2017-11-13 12:30:00,32.08,32.16,32.04,32.1,93172.0,26.2569,26.3224,26.2241,26.2732,93172.0
2017-11-13 13:00:00,32.1,32.14,32.08,32.1,24592.0,26.2732,26.306,26.2569,26.2732,24592.0
2017-11-13 13:30:00,32.11,32.15,32.06,32.15,21407.0,26.2814,26.3142,26.2405,26.3142,21407.0
2017-11-13 14:00:00,32.15,32.17,32.11,32.16,36548.0,26.3142,26.3305,26.2814,26.3224,36548.0
2017-11-13 14:30:00,32.17,32.22,32.13,32.13,26725.0,26.3305,26.3715,26.2978,26.2978,26725.0
2017-11-13 15:00:00,32.13,32.23,32.12,32.19,39589.0,26.2978,26.3797,26.2896,26.3469,39589.0
2017-11-13 15:30:00,32.2,32.24,32.13,32.22,137485.0,26.3551,26.3878,26.2978,26.3715,137485.0
2017-11-14 09:30:00,32.07,32.29,32.02,32.15,55742.0,26.2487,26.4288,26.2078,26.3142,55742.0
2017-11-14 10:00:00,32.15,32.19,32.08,32.13,66226.0,26.3142,26.3469,26.2569,26.2978,66226.0
2017-11-14 10:30:00,32.13,32.14,32.07,32.13,49672.0,26.2978,26.306,26.2487,26.2978,49672.0
2017-11-14 11:00:00,32.13,32.13,32.04,32.05,30768.0,26.2978,26.2978,26.2241,26.2323,30768.0
2017-11-14 11:30:00,32.06,32.12,32.05,32.06,30805.0,26.2405,26.2896,26.2323,26.2405,30805.0
2017-11-14 12:00:00,32.07,32.12,32.06,32.12,20274.0,26.2487,26.2896,26.2405,26.2896,20274.0
2017-11-14 12:30:00,32.11,32.15,32.11,32.12,22092.0,26.2814,26.3142,26.2814,26.2896,22092.0
2017-11-14 13:00:00,32.11,32.15,32.09,32.13,23603.0,26.2814,26.3142,26.2651,26.2978,23603.0
2017-11-14 13:30:00,32.13,32.27,32.13,32.26,23087.0,26.2978,26.4124,26.2978,26.4042,23087.0
2017-11-14 14:00:00,32.26,32.3,32.24,32.26,31787.0,26.4042,26.4369,26.3878,26.4042,31787.0
2017-11-14 14:30:00,32.27,32.27,32.14,32.16,38746.0,26.4124,26.4124,26.306,26.3224,38746.0
2017-11-14 15:00:00,32.17,32.2,32.14,32.18,34540.0,26.3305,26.3551,26.306,26.3387,34540.0
2017-11-14 15:30:00,32.19,32.21,32.17,32.19,100583.0,26.3469,26.3633,26.3305,26.3469,100583.0
2017-11-15 09:30:00,32.08,32.11,31.84,32.0,43638.0,26.2569,26.2814,26.0604,26.1914,43638.0
2017-11-15 10:00:00,31.99,32.15,31.93,32.15,24930.0,26.1832,26.3142,26.1341,26.3142,24930.0
2017-11-15 10:30:00,32.14,32.15,32.06,32.1,17505.0,26.306,26.3142,26.2405,26.2732,17505.0
2017-11-15 11:00:00,32.11,32.12,31.89,31.91,28177.0,26.2814,26.2896,26.1014,26.1177,28177.0
2017-11-15 11:30:00,31.91,32.02,31.9,32.01,27319.0,26.1177,26.2078,26.1096,26.1996,27319.0
2017-11-15 12:00:00,32.01,32.07,32.01,32.05,22115.0,26.1996,26.2487,26.1996,26.2323,22115.0
2017-11-15 12:30:00,32.05,32.07,32.03,32.05,12955.0,26.2323,26.2487,26.216,26.2323,12955.0
2017-11-15 13:00:00,32.05,32.05,31.96,32.04,22195.0,26.2323,26.2323,26.1587,26.2241,22195.0
2017-11-15 13:30:00,32.04,32.05,31.93,31.97,34269.0,26.2241,26.2323,26.1341,26.1668,34269.0
2017-11-15 14:00:00,31.96,31.97,31.88,31.9,20670.0,26.1587,26.1668,26.0932,26.1096,20670.0
2017-11-15 14:30:00,31.89,31.94,31.89,31.91,22532.0,26.1014,26.1423,26.1014,26.1177,22532.0
2017-11-15 15:00:00,31.91,31.91,31.82,31.84,35538.0,26.1177,26.1177,26.0441,26.0604,35538.0
2017-11-15 15:30:00,31.85,31.88,31.75,31.78,91108.0,26.0686,26.0932,25.9868,26.0113,91108.0
2017-11-16 09:30:00,31.82,31.97,31.75,31.95,29952.0,26.0441,26.1668,25.9868,26.1505,29952.0
2017-11-16 10:00:00,31.96,31.99,31.87,31.96,39171.0,26.1587,26.1832,26.085,26.1587,39171.0
2017-11-16 10:30:00,31.97,32.14,31.97,32.13,29194.0,26.1668,26.306,26.1668,26.2978,29194.0
2017-11-16 11:00:00,32.13,32.23,32.11,32.19,31384.0,26.2978,26.3797,26.2814,26.3469,31384.0
2017-11-16 11:30:00,32.19,32.23,32.13,32.14,42491.0,26.3469,26.3797,26.2978,26.306,42491.0
2017-11-16 12:00:00,32.14,32.19,32.13,32.19,27831.0,26.306,26.3469,26.2978,26.3469,27831.0
2017-11-16 12:30:00,32.18,32.21,32.17,32.19,38793.0,26.3387,26.3633,26.3305,26.3469,38793.0
2017-11-16 13:00:00,32.19,32.21,32.19,32.21,36528.0,26.3469,26.3633,26.3469,26.3633,36528.0
2017-11-16 13:30:00,32.21,32.34,32.2,32.33,60618.0,26.3633,26.4697,26.3551,26.4615,60618.0
2017-11-16 14:00:00,32.34,32.44,32.33,32.44,54723.0,26.4697,26.5515,26.4615,26.5515,54723.0
2017-11-16 14:30:00,32.44,32.47,32.32,32.33,31318.0,26.5515,26.5761,26.4533,26.4615,31318.0
2017-11-16 15:00:00,32.34,32.42,32.31,32.39,38211.0,26.4697,26.5352,26.4451,26.5106,38211.0
2017-11-16 15:30:00,32.39,32.44,32.32,32.37,123728.0,26.5106,26.5515,26.4533,26.4942,123728.0
2017-11-17 09:30:00,32.19,32.38,32.16,32.38,45312.0,26.3469,26.5024,26.3224,26.5024,45312.0
2017-11-17 10:00:00,32.39,32.4,32.24,32.25,22564.0,26.5106,26.5188,26.3878,26.396,22564.0
2017-11-17 10:30:00,32.24,32.25,32.15,32.21,28477.0,26.3878,26.396,26.3142,26.3633,28477.0
2017-11-17 11:00:00,32.2,32.21,32.11,32.12,30178.0,26.3551,26.3633,26.2814,26.2896,30178.0
2017-11-17 11:30:00,32.12,32.15,32.07,32.12,45259.0,26.2896,26.3142,26.2487,26.2896,45259.0
2017-11-17 12:00:00,32.12,32.12,32.04,32.1,34028.0,26.2896,26.2896,26.2241,26.2732,34028.0
2017-11-17 12:30:00,32.1,32.15,32.08,32.12,31960.0,26.2732,26.3142,26.2569,26.2896,31960.0
2017-11-17 13:00:00,32.12,32.15,31.98,32.0,41615.0,26.2896,26.3142,26.175,26.1914,41615.0
2017-11-17 13:30:00,32.0,32.07,31.95,32.06,35115.0,26.1914,26.2487,26.1505,26.2405,35115.0
2017-11-17 14:00:00,32.06,32.07,31.99,32.0,21483.0,26.2405,26.2487,26.1832,26.1914,21483.0
2017-11-17 14:30:00,32.0,32.06,31.99,32.03,21377.0,26.1914,26.2405,26.1832,26.216,21377.0
2017-11-17 15:00:00,32.02,32.09,32.01,32.09,39912.0,26.2078,26.2651,26.1996,26.2651,39912.0
2017-11-17 15:30:00,32.09,32.16,32.05,32.13,164793.0,26.2651,26.3224,26.2323,26.2978,164793.0
2017-11-20 09:30:00,32.16,32.22,31.98,32.12,47273.0,26.3224,26.3715,26.175,26.2896,47273.0
2017-11-20 10:00:00,32.13,32.2,32.1,32.17,28105.0,26.2978,26.3551,26.2732,26.3305,28105.0
2017-11-20 10:30:00,32.16,32.18,32.1,32.12,34004.0,26.3224,26.3387,26.2732,26.2896,34004.0
2017-11-20 11:00:00,32.13,32.21,32.13,32.18,32818.0,26.2978,26.3633,26.2978,26.3387,32818.0
2017-11-20 11:30:00,32.17,32.2,32.14,32.2,24026.0,26.3305,26.3551,26.306,26.3551,24026.0
2017-11-20 12:00:00,32.2,32.21,32.17,32.2,13861.0,26.3551,26.3633,26.3305,26.3551,13861.0
2017-11-20 12:30:00,32.2,32.23,32.19,32.19,17679.0,26.3551,26.3797,26.3469,26.3469,17679.0
2017-11-20 13:00:00,32.2,32.24,32.18,32.24,20005.0,26.3551,26.3878,26.3387,26.3878,20005.0
2017-11-20 13:30:00,32.26,32.29,32.24,32.28,22909.0,26.4042,26.4288,26.3878,26.4206,22909.0
2017-11-20 14:00:00,32.28,32.29,32.23,32.23,27476.0,26.4206,26.4288,26.3797,26.3797,27476.0
2017-11-20 14:30:00,32.23,32.27,32.21,32.26,22454.0,26.3797,26.4124,26.3633,26.4042,22454.0
2017-11-20 15:00:00,32.26,32.28,32.19,32.21,34677.0,26.4042,26.4206,26.3469,26.3633,34677.0
2017-11-20 15:30:00,32.21,32.24,32.14,32.21,95106.0,26.3633,26.3878,26.306,26.3633,95106.0
2017-11-21 09:30:00,32.37,32.62,32.36,32.59,108579.0,26.4942,26.6989,26.4861,26.6743,108579.0
2017-11-21 10:00:00,32.6,32.63,32.52,32.56,48029.0,26.6825,26.707,26.617,26.6497,48029.0
2017-11-21 10:30:00,32.57,32.64,32.53,32.6,158565.0,26.6579,26.7152,26.6252,26.6825,158565.0
2017-11-21 11:00:00,32.6,32.61,32.56,32.59,34638.0,26.6825,26.6907,26.6497,26.6743,34638.0
2017-11-21 11:30:00,32.6,32.69,32.59,32.6,71051.0,26.6825,26.7562,26.6743,26.6825,71051.0
2017-11-21 12:00:00,32.61,32.62,32.56,32.56,43342.0,26.6907,26.6989,26.6497,26.6497,43342.0
2017-11-21 12:30:00,32.55,32.63,32.55,32.63,19064.0,26.6416,26.707,26.6416,26.707,19064.0
2017-11-21 13:00:00,32.63,32.65,32.62,32.65,29541.0,26.707,26.7234,26.6989,26.7234,29541.0
2017-11-21 13:30:00,32.65,32.66,32.59,32.61,57219.0,26.7234,26.7316,26.6743,26.6907,57219.0
2017-11-21 14:00:00,32.61,32.64,32.59,32.61,44599.0,26.6907,26.7152,26.6743,26.6907,44599.0
2017-11-21 14:30:00,32.61,32.65,32.59,32.64,39348.0,26.6907,26.7234,26.6743,26.7152,39348.0
2017-11-21 15:00:00,32.65,32.71,32.62,32.71,190766.0,26.7234,26.7725,26.6989,26.7725,190766.0
2017-11-21 15:30:00,32.71,32.82,32.66,32.81,225021.0,26.7725,26.8626,26.7316,26.8544,225021.0
2017-11-22 09:30:00,32.76,32.85,32.62,32.81,54327.0,26.8134,26.8871,26.6989,26.8544,54327.0
2017-11-22 10:00:00,32.82,32.86,32.61,32.63,30620.0,26.8626,26.8953,26.6907,26.707,30620.0
2017-11-22 10:30:00,32.64,32.64,32.53,32.57,39087.0,26.7152,26.7152,26.6252,26.6579,39087.0
2017-11-22 11:00:00,32.57,32.57,32.5,32.54,25030.0,26.6579,26.6579,26.6006,26.6334,25030.0
2017-11-22 11:30:00,32.54,32.54,32.49,32.54,16083.0,26.6334,26.6334,26.5925,26.6334,16083.0
2017-11-22 12:00:00,32.54,32.59,32.52,32.59,14968.0,26.6334,26.6743,26.617,26.6743,14968.0
2017-11-22 12:30:00,32.58,32.59,32.55,32.57,12727.0,26.6661,26.6743,26.6416,26.6579,12727.0
2017-11-22 13:00:00,32.57,32.66,32.57,32.63,26499.0,26.6579,26.7316,26.6579,26.707,26499.0
2017-11-22 13:30:00,32.63,32.7,32.63,32.68,20368.0,26.707,26.7643,26.707,26.748,20368.0
2017-11-22 14:00:00,32.68,32.73,32.64,32.72,57115.0,26.748,26.7889,26.7152,26.7807,57115.0
2017-11-22 14:30:00,32.71,32.72,32.59,32.6,34109.0,26.7725,26.7807,26.6743,26.6825,34109.0
2017-11-22 15:00:00,32.59,32.59,32.52,32.55,35578.0,26.6743,26.6743,26.617,26.6416,35578.0
2017-11-22 15:30:00,32.55,32.55,32.49,32.5,121880.0,26.6416,26.6416,26.5925,26.6006,121880.0
2017-11-24 09:30:00,32.63,32.71,32.56,32.63,39142.0,26.707,26.7725,26.6497,26.707,39142.0
2017-11-24 10:00:00,32.61,32.72,32.59,32.72,33718.0,26.6907,26.7807,26.6743,26.7807,33718.0
2017-11-24 10:30:00,32.73,32.73,32.67,32.71,23156.0,26.7889,26.7889,26.7398,26.7725,23156.0
2017-11-24 11:00:00,32.71,32.71,32.59,32.62,22109.0,26.7725,26.7725,26.6743,26.6989,22109.0
2017-11-24 11:30:00,32.62,32.65,32.58,32.59,26389.0,26.6989,26.7234,26.6661,26.6743,26389.0
2017-11-24 12:00:00,32.59,32.64,32.58,32.63,34356.0,26.6743,26.7152,26.6661,26.707,34356.0
2017-11-24 12:30:00,32.63,32.65,32.57,32.59,70504.0,26.707,26.7234,26.6579,26.6743,70504.0
2017-11-27 09:30:00,32.64,32.72,32.58,32.64,44552.0,26.7152,26.7807,26.6661,26.7152,44552.0
2017-11-27 10:00:00,32.65,32.66,32.56,32.57,32585.0,26.7234,26.7316,26.6497,26.6579,32585.0
2017-11-27 10:30:00,32.57,32.67,32.52,32.66,34074.0,26.6579,26.7398,26.617,26.7316,34074.0
2017-11-27 11:00:00,32.65,32.7,32.63,32.64,25851.0,26.7234,26.7643,26.707,26.7152,25851.0
2017-11-27 11:30:00,32.64,32.7,32.63,32.7,21466.0,26.7152,26.7643,26.707,26.7643,21466.0
2017-11-27 12:00:00,32.7,32.8,32.69,32.79,22434.0,26.7643,26.8462,26.7562,26.838,22434.0
2017-11-27 12:30:00,32.79,32.8,32.75,32.77,30472.0,26.838,26.8462,26.8053,26.8216,30472.0
2017-11-27 13:00:00,32.76,32.77,32.71,32.73,25715.0,26.8134,26.8216,26.7725,26.7889,25715.0
2017-11-27 13:30:00,32.72,32.74,32.69,32.7,17501.0,26.7807,26.7971,26.7562,26.7643,17501.0
2017-11-27 14:00:00,32.69,32.7,32.65,32.66,20938.0,26.7562,26.7643,26.7234,26.7316,20938.0
2017-11-27 14:30:00,32.66,32.67,32.62,32.64,25540.0,26.7316,26.7398,26.6989,26.7152,25540.0
2017-11-27 15:00:00,32.64,32.64,32.6,32.6,26452.0,26.7152,26.7152,26.6825,26.6825,26452.0
2017-11-27 15:30:00,32.6,32.64,32.53,32.54,109420.0,26.6825,26.7152,26.6252,26.6334,109420.0
2017-11-28 09:30:00,32.55,32.62,32.33,32.54,54543.0,26.6416,26.6989,26.4615,26.6334,54543.0
2017-11-28 10:00:00,32.53,32.6,32.48,32.5,25683.0,26.6252,26.6825,26.5843,26.6006,25683.0
2017-11-28 10:30:00,32.5,32.53,32.45,32.45,26988.0,26.6006,26.6252,26.5597,26.5597,26988.0
2017-11-28 11:00:00,32.45,32.49,32.37,32.41,41184.0,26.5597,26.5925,26.4942,26.527,41184.0
2017-11-28 11:30:00,32.42,32.44,32.38,32.42,28832.0,26.5352,26.5515,26.5024,26.5352,28832.0
2017-11-28 12:00:00,32.43,32.43,32.32,32.33,19609.0,26.5433,26.5433,26.4533,26.4615,19609.0
2017-11-28 12:30:00,32.32,32.33,32.22,32.23,31531.0,26.4533,26.4615,26.3715,26.3797,31531.0
2017-11-28 13:00:00,32.23,32.36,32.19,32.34,39220.0,26.3797,26.4861,26.3469,26.4697,39220.0
2017-11-28 13:30:00,32.34,32.37,32.33,32.35,16951.0,26.4697,26.4942,26.4615,26.4779,16951.0
2017-11-28 14:00:00,32.35,32.38,32.33,32.35,20767.0,26.4779,26.5024,26.4615,26.4779,20767.0
2017-11-28 14:30:00,32.36,32.42,32.33,32.35,30429.0,26.4861,26.5352,26.4615,26.4779,30429.0
2017-11-28 15:00:00,32.36,32.42,32.33,32.37,45064.0,26.4861,26.5352,26.4615,26.4942,45064.0
2017-11-28 15:30:00,32.37,32.4,32.32,32.4,108305.0,26.4942,26.5188,26.4533,26.5188,108305.0
2017-11-29 09:30:00,32.37,32.45,32.28,32.32,37141.0,26.4942,26.5597,26.4206,26.4533,37141.0
2017-11-29 10:00:00,32.31,32.36,32.21,32.3,58270.0,26.4451,26.4861,26.3633,26.4369,58270.0
2017-11-29 10:30:00,32.31,32.37,32.23,32.24,48032.0,26.4451,26.4942,26.3797,26.3878,48032.0
2017-11-29 11:00:00,32.24,32.25,32.09,32.14,47605.0,26.3878,26.396,26.2651,26.306,47605.0
2017-11-29 11:30:00,32.15,32.25,32.12,32.23,33055.0,26.3142,26.396,26.2896,26.3797,33055.0
2017-11-29 12:00:00,32.23,32.38,32.23,32.31,32017.0,26.3797,26.5024,26.3797,26.4451,32017.0
2017-11-29 12:30:00,32.32,32.32,32.23,32.24,23612.0,26.4533,26.4533,26.3797,26.3878,23612.0
2017-11-29 13:00:00,32.24,32.24,32.19,32.24,18359.0,26.3878,26.3878,26.3469,26.3878,18359.0
2017-11-29 13:30:00,32.24,32.28,32.24,32.27,20468.0,26.3878,26.4206,26.3878,26.4124,20468.0
2017-11-29 14:00:00,32.26,32.31,32.25,32.27,47900.0,26.4042,26.4451,26.396,26.4124,47900.0
2017-11-29 14:30:00,32.27,32.34,32.26,32.3,40622.0,26.4124,26.4697,26.4042,26.4369,40622.0
2017-11-29 15:00:00,32.3,32.32,32.27,32.3,33548.0,26.4369,26.4533,26.4124,26.4369,33548.0
2017-11-29 15:30:00,32.3,32.34,32.26,32.31,127967.0,26.4369,26.4697,26.4042,26.4451,127967.0
2017-11-30 09:30:00,32.34,32.44,32.23,32.44,56393.0,26.4697,26.5515,26.3797,26.5515,56393.0
2017-11-30 10:00:00,32.41,32.48,32.39,32.42,38383.0,26.527,26.5843,26.5106,26.5352,38383.0
2017-11-30 10:30:00,32.42,32.5,32.36,32.5,30566.0,26.5352,26.6006,26.4861,26.6006,30566.0
2017-11-30 11:00:00,32.49,32.61,32.39,32.4,87908.0,26.5925,26.6907,26.5106,26.5188,87908.0
2017-11-30 11:30:00,32.4,32.51,32.39,32.51,30422.0,26.5188,26.6088,26.5106,26.6088,30422.0
2017-11-30 12:00:00,32.51,32.59,32.49,32.57,25951.0,26.6088,26.6743,26.5925,26.6579,25951.0
2017-11-30 12:30:00,32.56,32.64,32.51,32.52,42554.0,26.6497,26.7152,26.6088,26.617,42554.0
2017-11-30 13:00:00,32.49,32.5,32.38,32.39,29763.0,26.5925,26.6006,26.5024,26.5106,29763.0
2017-11-30 13:30:00,32.4,32.41,32.29,32.31,37163.0,26.5188,26.527,26.4288,26.4451,37163.0
2017-11-30 14:00:00,32.31,32.41,32.31,32.4,27028.0,26.4451,26.527,26.4451,26.5188,27028.0
2017-11-30 14:30:00,32.4,32.41,32.33,32.37,34703.0,26.5188,26.527,26.4615,26.4942,34703.0
2017-11-30 15:00:00,32.38,32.45,32.35,32.44,44648.0,26.5024,26.5597,26.4779,26.5515,44648.0
2017-11-30 15:30:00,32.44,32.58,32.41,32.55,228030.0,26.5515,26.6661,26.527,26.6416,228030.0
2017-12-01 09:30:00,32.54,32.78,32.5,32.67,51265.0,26.6334,26.8298,26.6006,26.7398,51265.0
2017-12-01 10:00:00,32.67,32.77,32.59,32.64,94921.0,26.7398,26.8216,26.6743,26.7152,94921.0
2017-12-01 10:30:00,32.64,32.68,32.51,32.51,51370.0,26.7152,26.748,26.6088,26.6088,51370.0
2017-12-01 11:00:00,32.49,32.52,32.15,32.25,116499.0,26.5925,26.617,26.3142,26.396,116499.0
2017-12-01 11:30:00,32.22,32.23,32.0,32.2,116428.0,26.3715,26.3797,26.1914,26.3551,116428.0
2017-12-01 12:00:00,32.23,32.4,32.2,32.4,68919.0,26.3797,26.5188,26.3551,26.5188,68919.0
2017-12-01 12:30:00,32.39,32.4,32.3,32.37,45276.0,26.5106,26.5188,26.4369,26.4942,45276.0
2017-12-01 13:00:00,32.37,32.45,32.35,32.39,34351.0,26.4942,26.5597,26.4779,26.5106,34351.0
2017-12-01 13:30:00,32.4,32.49,32.4,32.47,44548.0,26.5188,26.5925,26.5188,26.5761,44548.0
2017-12-01 14:00:00,32.47,32.54,32.46,32.53,43886.0,26.5761,26.6334,26.5679,26.6252,43886.0
2017-12-01 14:30:00,32.53,32.56,32.5,32.55,47020.0,26.6252,26.6497,26.6006,26.6416,47020.0
2017-12-01 15:00:00,32.54,32.56,32.49,32.54,54132.0,26.6334,26.6497,26.5925,26.6334,54132.0
2017-12-01 15:30:00,32.55,32.64,32.54,32.63,203005.0,26.6416,26.7152,26.6334,26.707,203005.0
2017-12-04 09:30:00,32.77,32.91,32.71,32.84,62797.0,26.8216,26.9362,26.7725,26.8789,62797.0
2017-12-04 10:00:00,32.85,32.85,32.64,32.66,63890.0,26.8871,26.8871,26.7152,26.7316,63890.0
2017-12-04 10:30:00,32.66,32.67,32.48,32.52,54740.0,26.7316,26.7398,26.5843,26.617,54740.0
2017-12-04 11:00:00,32.53,32.62,32.5,32.62,36907.0,26.6252,26.6989,26.6006,26.6989,36907.0
2017-12-04 11:30:00,32.62,32.64,32.56,32.59,34494.0,26.6989,26.7152,26.6497,26.6743,34494.0
2017-12-04 12:00:00,32.59,32.59,32.49,32.49,31572.0,26.6743,26.6743,26.5925,26.5925,31572.0
2017-12-04 12:30:00,32.48,32.52,32.41,32.41,50544.0,26.5843,26.617,26.527,26.527,50544.0
2017-12-04 13:00:00,32.41,32.46,32.41,32.46,29825.0,26.527,26.5679,26.527,26.5679,29825.0
2017-12-04 13:30:00,32.46,32.47,32.42,32.47,24392.0,26.5679,26.5761,26.5352,26.5761,24392.0
2017-12-04 14:00:00,32.47,32.47,32.3,32.33,42302.0,26.5761,26.5761,26.4369,26.4615,42302.0
2017-12-04 14:30:00,32.33,32.36,32.29,32.36,41926.0,26.4615,26.4861,26.4288,26.4861,41926.0
2017-12-04 15:00:00,32.36,32.37,32.26,32.33,50924.0,26.4861,26.4942,26.4042,26.4615,50924.0
2017-12-04 15:30:00,32.32,32.35,32.25,32.27,132775.0,26.4533,26.4779,26.396,26.4124,132775.0
2017-12-05 09:30:00,32.3,32.44,32.23,32.26,84441.0,26.4369,26.5515,26.3797,26.4042,84441.0
2017-12-05 10:00:00,32.26,32.26,32.09,32.09,34904.0,26.4042,26.4042,26.2651,26.2651,34904.0
2017-12-05 10:30:00,32.09,32.1,32.01,32.02,25689.0,26.2651,26.2732,26.1996,26.2078,25689.0
2017-12-05 11:00:00,32.01,32.1,32.01,32.05,27805.0,26.1996,26.2732,26.1996,26.2323,27805.0
2017-12-05 11:30:00,32.04,32.07,32.0,32.04,28003.0,26.2241,26.2487,26.1914,26.2241,28003.0
2017-12-05 12:00:00,32.04,32.05,31.92,31.93,23776.0,26.2241,26.2323,26.1259,26.1341,23776.0
2017-12-05 12:30:00,31.93,31.96,31.87,31.89,30064.0,26.1341,26.1587,26.085,26.1014,30064.0
2017-12-05 13:00:00,31.89,31.96,31.84,31.95,35038.0,26.1014,26.1587,26.0604,26.1505,35038.0
2017-12-05 13:30:00,31.94,32.0,31.93,31.99,33838.0,26.1423,26.1914,26.1341,26.1832,33838.0
2017-12-05 14:00:00,32.0,32.0,31.91,31.93,19804.0,26.1914,26.1914,26.1177,26.1341,19804.0
2017-12-05 14:30:00,31.92,31.92,31.78,31.81,58488.0,26.1259,26.1259,26.0113,26.0359,58488.0
2017-12-05 15:00:00,31.81,31.92,31.78,31.9,62049.0,26.0359,26.1259,26.0113,26.1096,62049.0
2017-12-05 15:30:00,31.9,31.9,31.81,31.83,239867.0,26.1096,26.1096,26.0359,26.0523,239867.0
2017-12-06 09:30:00,31.79,31.92,31.72,31.72,50907.0,26.0195,26.1259,25.9622,25.9622,50907.0
2017-12-06 10:00:00,31.73,31.74,31.64,31.69,27902.0,25.9704,25.9786,25.8967,25.9377,27902.0
2017-12-06 10:30:00,31.69,31.78,31.67,31.78,70630.0,25.9377,26.0113,25.9213,26.0113,70630.0
2017-12-06 11:00:00,31.79,31.88,31.77,31.86,35495.0,26.0195,26.0932,26.0031,26.0768,35495.0
2017-12-06 11:30:00,31.85,31.93,31.82,31.87,30170.0,26.0686,26.1341,26.0441,26.085,30170.0
2017-12-06 12:00:00,31.87,31.89,31.77,31.81,47955.0,26.085,26.1014,26.0031,26.0359,47955.0
2017-12-06 12:30:00,31.8,31.82,31.74,31.74,30376.0,26.0277,26.0441,25.9786,25.9786,30376.0
2017-12-06 13:00:00,31.74,31.87,31.71,31.87,27326.0,25.9786,26.085,25.954,26.085,27326.0
2017-12-06 13:30:00,31.88,31.93,31.84,31.89,40585.0,26.0932,26.1341,26.0604,26.1014,40585.0
2017-12-06 14:00:00,31.88,31.92,31.86,31.86,38009.0,26.0932,26.1259,26.0768,26.0768,38009.0
2017-12-06 14:30:00,31.85,31.92,31.83,31.84,31841.0,26.0686,26.1259,26.0523,26.0604,31841.0
2017-12-06 15:00:00,31.83,31.85,31.77,31.82,88366.0,26.0523,26.0686,26.0031,26.0441,88366.0
2017-12-06 15:30:00,31.82,31.89,31.79,31.85,136016.0,26.0441,26.1014,26.0195,26.0686,136016.0
2017-12-07 09:30:00,31.86,32.04,31.74,31.97,41235.0,26.0768,26.2241,25.9786,26.1668,41235.0
2017-12-07 10:00:00,31.98,32.0,31.86,31.96,32523.0,26.175,26.1914,26.0768,26.1587,32523.0
2017-12-07 10:30:00,31.96,32.14,31.96,32.13,43553.0,26.1587,26.306,26.1587,26.2978,43553.0
2017-12-07 11:00:00,32.14,32.18,32.03,32.18,33454.0,26.306,26.3387,26.216,26.3387,33454.0
2017-12-07 11:30:00,32.17,32.22,32.14,32.18,29573.0,26.3305,26.3715,26.306,26.3387,29573.0
2017-12-07 12:00:00,32.17,32.22,32.14,32.2,19387.0,26.3305,26.3715,26.306,26.3551,19387.0
2017-12-07 12:30:00,32.19,32.19,32.13,32.14,14821.0,26.3469,26.3469,26.2978,26.306,14821.0
2017-12-07 13:00:00,32.15,32.18,32.1,32.15,21450.0,26.3142,26.3387,26.2732,26.3142,21450.0
2017-12-07 13:30:00,32.16,32.22,32.14,32.22,31786.0,26.3224,26.3715,26.306,26.3715,31786.0
2017-12-07 14:00:00,32.22,32.25,32.19,32.21,22891.0,26.3715,26.396,26.3469,26.3633,22891.0
2017-12-07 14:30:00,32.21,32.23,32.18,32.2,32277.0,26.3633,26.3797,26.3387,26.3551,32277.0
2017-12-07 15:00:00,32.2,32.26,32.18,32.23,35932.0,26.3551,26.4042,26.3387,26.3797,35932.0
2017-12-07 15:30:00,32.24,32.26,32.18,32.26,165519.0,26.3878,26.4042,26.3387,26.4042,165519.0
2017-12-08 09:30:00,32.34,32.51,32.26,32.51,25750.0,26.4697,26.6088,26.4042,26.6088,25750.0
2017-12-08 10:00:00,32.5,32.57,32.41,32.44,38222.0,26.6006,26.6579,26.527,26.5515,38222.0
2017-12-08 10:30:00,32.44,32.53,32.42,32.43,22942.0,26.5515,26.6252,26.5352,26.5433,22942.0
2017-12-08 11:00:00,32.43,32.5,32.41,32.43,28045.0,26.5433,26.6006,26.527,26.5433,28045.0
2017-12-08 11:30:00,32.44,32.53,32.43,32.48,22781.0,26.5515,26.6252,26.5433,26.5843,22781.0
2017-12-08 12:00:00,32.47,32.54,32.43,32.51,22029.0,26.5761,26.6334,26.5433,26.6088,22029.0
2017-12-08 12:30:00,32.5,32.54,32.48,32.49,12751.0,26.6006,26.6334,26.5843,26.5925,12751.0
2017-12-08 13:00:00,32.49,32.55,32.46,32.52,24652.0,26.5925,26.6416,26.5679,26.617,24652.0
2017-12-08 13:30:00,32.52,32.52,32.41,32.41,23199.0,26.617,26.617,26.527,26.527,23199.0
2017-12-08 14:00:00,32.41,32.42,32.31,32.33,31362.0,26.527,26.5352,26.4451,26.4615,31362.0
2017-12-08 14:30:00,32.32,32.37,32.24,32.25,42251.0,26.4533,26.4942,26.3878,26.396,42251.0
2017-12-08 15:00:00,32.26,32.37,32.26,32.35,37172.0,26.4042,26.4942,26.4042,26.4779,37172.0
2017-12-08 15:30:00,32.35,32.39,32.32,32.34,94074.0,26.4779,26.5106,26.4533,26.4697,94074.0
2017-12-11 09:30:00,32.3,32.42,32.22,32.24,55272.0,26.4369,26.5352,26.3715,26.3878,55272.0
2017-12-11 10:00:00,32.24,32.35,32.2,32.22,32122.0,26.3878,26.4779,26.3551,26.3715,32122.0
2017-12-11 10:30:00,32.22,32.39,32.22,32.34,40085.0,26.3715,26.5106,26.3715,26.4697,40085.0
2017-12-11 11:00:00,32.35,32.35,32.29,32.34,31475.0,26.4779,26.4779,26.4288,26.4697,31475.0
2017-12-11 11:30:00,32.33,32.37,32.31,32.34,23118.0,26.4615,26.4942,26.4451,26.4697,23118.0
2017-12-11 12:00:00,32.34,32.4,32.34,32.36,23912.0,26.4697,26.5188,26.4697,26.4861,23912.0
2017-12-11 12:30:00,32.36,32.39,32.32,32.35,27408.0,26.4861,26.5106,26.4533,26.4779,27408.0
2017-12-11 13:00:00,32.34,32.34,32.25,32.27,57853.0,26.4697,26.4697,26.396,26.4124,57853.0
2017-12-11 13:30:00,32.27,32.3,32.24,32.26,46924.0,26.4124,26.4369,26.3878,26.4042,46924.0
2017-12-11 14:00:00,32.25,32.33,32.25,32.32,36293.0,26.396,26.4615,26.396,26.4533,36293.0
2017-12-11 14:30:00,32.32,32.33,32.26,32.26,52454.0,26.4533,26.4615,26.4042,26.4042,52454.0
2017-12-11 15:00:00,32.27,32.27,32.18,32.2,23975.0,26.4124,26.4124,26.3387,26.3551,23975.0
2017-12-11 15:30:00,32.2,32.22,32.17,32.21,67485.0,26.3551,26.3715,26.3305,26.3633,67485.0
2017-12-12 09:30:00,32.15,32.28,32.06,32.28,41393.0,26.3142,26.4206,26.2405,26.4206,41393.0
2017-12-12 10:00:00,32.29,32.36,32.25,32.35,62231.0,26.4288,26.4861,26.396,26.4779,62231.0
2017-12-12 10:30:00,32.35,32.42,32.33,32.41,30663.0,26.4779,26.5352,26.4615,26.527,30663.0
2017-12-12 11:00:00,32.41,32.44,32.35,32.44,29736.0,26.527,26.5515,26.4779,26.5515,29736.0
2017-12-12 11:30:00,32.44,32.46,32.35,32.36,22561.0,26.5515,26.5679,26.4779,26.4861,22561.0
2017-12-12 12:00:00,32.35,32.46,32.3,32.39,47879.0,26.4779,26.5679,26.4369,26.5106,47879.0
2017-12-12 12:30:00,32.39,32.45,32.35,32.43,25680.0,26.5106,26.5597,26.4779,26.5433,25680.0
2017-12-12 13:00:00,32.43,32.47,32.39,32.41,24456.0,26.5433,26.5761,26.5106,26.527,24456.0
2017-12-12 13:30:00,32.41,32.48,32.41,32.44,17072.0,26.527,26.5843,26.527,26.5515,17072.0
2017-12-12 14:00:00,32.44,32.49,32.42,32.47,23167.0,26.5515,26.5925,26.5352,26.5761,23167.0
2017-12-12 14:30:00,32.48,32.49,32.39,32.41,31527.0,26.5843,26.5925,26.5106,26.527,31527.0
2017-12-12 15:00:00,32.4,32.4,32.28,32.31,35923.0,26.5188,26.5188,26.4206,26.4451,35923.0
2017-12-12 15:30:00,32.31,32.36,32.3,32.3,129074.0,26.4451,26.4861,26.4369,26.4369,129074.0
2017-12-13 09:30:00,32.3,32.52,32.3,32.48,63271.0,26.4369,26.617,26.4369,26.5843,63271.0
2017-12-13 10:00:00,32.48,32.5,32.28,32.29,67711.0,26.5843,26.6006,26.4206,26.4288,67711.0
2017-12-13 10:30:00,32.27,32.37,32.27,32.33,32961.0,26.4124,26.4942,26.4124,26.4615,32961.0
2017-12-13 11:00:00,32.33,32.35,32.27,32.29,28163.0,26.4615,26.4779,26.4124,26.4288,28163.0
2017-12-13 11:30:00,32.3,32.38,32.29,32.38,35417.0,26.4369,26.5024,26.4288,26.5024,35417.0
2017-12-13 12:00:00,32.38,32.39,32.3,32.31,25399.0,26.5024,26.5106,26.4369,26.4451,25399.0
2017-12-13 12:30:00,32.31,32.31,32.23,32.23,22260.0,26.4451,26.4451,26.3797,26.3797,22260.0
2017-12-13 13:00:00,32.26,32.28,32.21,32.23,13686.0,26.4042,26.4206,26.3633,26.3797,13686.0
2017-12-13 13:30:00,32.23,32.33,32.19,32.21,28142.0,26.3797,26.4615,26.3469,26.3633,28142.0
2017-12-13 14:00:00,32.22,32.4,32.22,32.32,30346.0,26.3715,26.5188,26.3715,26.4533,30346.0
2017-12-13 14:30:00,32.32,32.39,32.32,32.38,23545.0,26.4533,26.5106,26.4533,26.5024,23545.0
2017-12-13 15:00:00,32.37,32.37,32.26,32.26,28250.0,26.4942,26.4942,26.4042,26.4042,28250.0
2017-12-13 15:30:00,32.26,32.29,32.22,32.26,89529.0,26.4042,26.4288,26.3715,26.4042,89529.0
2017-12-14 09:30:00,32.33,32.33,32.09,32.2,30300.0,26.4615,26.4615,26.2651,26.3551,30300.0
2017-12-14 10:00:00,32.22,32.35,32.19,32.35,50942.0,26.3715,26.4779,26.3469,26.4779,50942.0
2017-12-14 10:30:00,32.34,32.37,32.31,32.34,46744.0,26.4697,26.4942,26.4451,26.4697,46744.0
2017-12-14 11:00:00,32.34,32.36,32.27,32.33,40697.0,26.4697,26.4861,26.4124,26.4615,40697.0
2017-12-14 11:30:00,32.33,32.37,32.28,32.29,28205.0,26.4615,26.4942,26.4206,26.4288,28205.0
2017-12-14 12:00:00,32.3,32.36,32.3,32.33,28413.0,26.4369,26.4861,26.4369,26.4615,28413.0
2017-12-14 12:30:00,32.32,32.33,32.26,32.27,31083.0,26.4533,26.4615,26.4042,26.4124,31083.0
2017-12-14 13:00:00,32.26,32.27,32.2,32.22,36884.0,26.4042,26.4124,26.3551,26.3715,36884.0
2017-12-14 13:30:00,32.23,32.25,32.09,32.09,52578.0,26.3797,26.396,26.2651,26.2651,52578.0
2017-12-14 14:00:00,32.09,32.14,32.05,32.06,39483.0,26.2651,26.306,26.2323,26.2405,39483.0
2017-12-14 14:30:00,32.06,32.14,32.06,32.14,37999.0,26.2405,26.306,26.2405,26.306,37999.0
2017-12-14 15:00:00,32.13,32.18,32.1,32.18,46104.0,26.2978,26.3387,26.2732,26.3387,46104.0
2017-12-14 15:30:00,32.18,32.24,32.17,32.22,129285.0,26.3387,26.3878,26.3305,26.3715,129285.0
2017-12-15 09:30:00,32.18,32.31,31.94,32.04,411652.0,26.3387,26.4451,26.1423,26.2241,411652.0
2017-12-15 10:00:00,32.03,32.19,32.03,32.15,46688.0,26.216,26.3469,26.216,26.3142,46688.0
2017-12-15 10:30:00,32.14,32.19,32.11,32.15,49381.0,26.306,26.3469,26.2814,26.3142,49381.0
2017-12-15 11:00:00,32.15,32.22,32.12,32.21,28536.0,26.3142,26.3715,26.2896,26.3633,28536.0
2017-12-15 11:30:00,32.21,32.26,32.13,32.16,61911.0,26.3633,26.4042,26.2978,26.3224,61911.0
2017-12-15 12:00:00,32.16,32.19,32.1,32.19,39898.0,26.3224,26.3469,26.2732,26.3469,39898.0
2017-12-15 12:30:00,32.19,32.21,32.12,32.12,31110.0,26.3469,26.3633,26.2896,26.2896,31110.0
2017-12-15 13:00:00,32.12,32.16,32.11,32.13,17686.0,26.2896,26.3224,26.2814,26.2978,17686.0
2017-12-15 13:30:00,32.13,32.13,32.02,32.03,47319.0,26.2978,26.2978,26.2078,26.216,47319.0
2017-12-15 14:00:00,32.02,32.08,32.02,32.08,35765.0,26.2078,26.2569,26.2078,26.2569,35765.0
2017-12-15 14:30:00,32.08,32.18,32.07,32.16,49460.0,26.2569,26.3387,26.2487,26.3224,49460.0
2017-12-15 15:00:00,32.16,32.24,32.16,32.23,62665.0,26.3224,26.3878,26.3224,26.3797,62665.0
2017-12-15 15:30:00,32.22,32.25,32.06,32.13,333405.0,26.3715,26.396,26.2405,26.2978,333405.0
2017-12-18 09:30:00,32.21,32.56,32.17,32.49,78294.0,26.3633,26.6497,26.3305,26.5925,78294.0
2017-12-18 10:00:00,32.48,32.61,32.47,32.55,160812.0,26.5843,26.6907,26.5761,26.6416,160812.0
2017-12-18 10:30:00,32.56,32.7,32.55,32.67,107008.0,26.6497,26.7643,26.6416,26.7398,107008.0
2017-12-18 11:00:00,32.66,32.67,32.52,32.54,77763.0,26.7316,26.7398,26.617,26.6334,77763.0
2017-12-18 11:30:00,32.55,32.61,32.52,32.52,49622.0,26.6416,26.6907,26.617,26.617,49622.0
2017-12-18 12:00:00,32.52,32.53,32.44,32.44,63885.0,26.617,26.6252,26.5515,26.5515,63885.0
2017-12-18 12:30:00,32.44,32.46,32.31,32.35,60087.0,26.5515,26.5679,26.4451,26.4779,60087.0
2017-12-18 13:00:00,32.35,32.4,32.31,32.38,102386.0,26.4779,26.5188,26.4451,26.5024,102386.0
2017-12-18 13:30:00,32.39,32.39,32.35,32.37,33518.0,26.5106,26.5106,26.4779,26.4942,33518.0
2017-12-18 14:00:00,32.36,32.38,32.28,32.29,39079.0,26.4861,26.5024,26.4206,26.4288,39079.0
2017-12-18 14:30:00,32.28,32.36,32.28,32.36,39241.0,26.4206,26.4861,26.4206,26.4861,39241.0
2017-12-18 15:00:00,32.36,32.37,32.28,32.3,59347.0,26.4861,26.4942,26.4206,26.4369,59347.0
2017-12-18 15:30:00,32.3,32.34,32.3,32.34,124946.0,26.4369,26.4697,26.4369,26.4697,124946.0
2017-12-19 09:30:00,32.31,32.34,32.06,32.06,59468.0,26.4451,26.4697,26.2405,26.2405,59468.0
2017-12-19 10:00:00,32.06,32.09,31.9,31.94,102542.0,26.2405,26.2651,26.1096,26.1423,102542.0
2017-12-19 10:30:00,31.96,31.97,31.89,31.9,32217.0,26.1587,26.1668,26.1014,26.1096,32217.0
2017-12-19 11:00:00,31.9,31.94,31.81,31.82,39238.0,26.1096,26.1423,26.0359,26.0441,39238.0
2017-12-19 11:30:00,31.81,31.82,31.76,31.77,32007.0,26.0359,26.0441,25.995,26.0031,32007.0
2017-12-19 12:00:00,31.76,31.76,31.6,31.61,34047.0,25.995,25.995,25.864,25.8722,34047.0
2017-12-19 12:30:00,31.61,31.62,31.49,31.56,36071.0,25.8722,25.8804,25.774,25.8313,36071.0
2017-12-19 13:00:00,31.55,31.59,31.53,31.58,35196.0,25.8231,25.8558,25.8067,25.8476,35196.0
2017-12-19 13:30:00,31.57,31.62,31.54,31.55,31628.0,25.8395,25.8804,25.8149,25.8231,31628.0
2017-12-19 14:00:00,31.54,31.6,31.53,31.56,43321.0,25.8149,25.864,25.8067,25.8313,43321.0
2017-12-19 14:30:00,31.55,31.56,31.45,31.46,51224.0,25.8231,25.8313,25.7412,25.7494,51224.0
2017-12-19 15:00:00,31.46,31.46,31.36,31.4,77870.0,25.7494,25.7494,25.6676,25.7003,77870.0
2017-12-19 15:30:00,31.4,31.4,31.32,31.33,137577.0,25.7003,25.7003,25.6348,25.643,137577.0
2017-12-20 09:30:00,31.4,31.46,31.24,31.43,44421.0,25.7003,25.7494,25.5694,25.7249,44421.0
2017-12-20 10:00:00,31.43,31.51,31.31,31.33,21729.0,25.7249,25.7903,25.6266,25.643,21729.0
2017-12-20 10:30:00,31.34,31.37,31.2,31.25,26551.0,25.6512,25.6758,25.5366,25.5775,26551.0
2017-12-20 11:00:00,31.25,31.3,31.21,31.22,15744.0,25.5775,25.6185,25.5448,25.553,15744.0
2017-12-20 11:30:00,31.21,31.25,31.18,31.19,14097.0,25.5448,25.5775,25.5202,25.5284,14097.0
2017-12-20 12:00:00,31.19,31.2,31.15,31.17,20455.0,25.5284,25.5366,25.4957,25.5121,20455.0
2017-12-20 12:30:00,31.16,31.18,31.08,31.1,18282.0,25.5039,25.5202,25.4384,25.4548,18282.0
2017-12-20 13:00:00,31.1,31.13,31.02,31.04,20227.0,25.4548,25.4793,25.3893,25.4057,20227.0
2017-12-20 13:30:00,31.04,31.06,31.03,31.03,20654.0,25.4057,25.422,25.3975,25.3975,20654.0
2017-12-20 14:00:00,31.03,31.05,30.97,31.04,23648.0,25.3975,25.4138,25.3484,25.4057,23648.0
2017-12-20 14:30:00,31.04,31.09,30.98,31.0,40721.0,25.4057,25.4466,25.3565,25.3729,40721.0
2017-12-20 15:00:00,31.0,31.0,30.91,30.91,47411.0,25.3729,25.3729,25.2993,25.2993,47411.0
2017-12-20 15:30:00,30.9,30.99,30.86,30.87,173338.0,25.2911,25.3647,25.2583,25.2665,173338.0
2017-12-21 09:30:00,31.01,31.22,30.94,31.17,156938.0,25.3811,25.553,25.3238,25.5121,156938.0
2017-12-21 10:00:00,31.14,31.14,31.03,31.14,39718.0,25.4875,25.4875,25.3975,25.4875,39718.0
2017-12-21 10:30:00,31.14,31.15,31.07,31.1,58498.0,25.4875,25.4957,25.4302,25.4548,58498.0
2017-12-21 11:00:00,31.11,31.16,31.08,31.1,43776.0,25.463,25.5039,25.4384,25.4548,43776.0
2017-12-21 11:30:00,31.09,31.09,31.0,31.01,33142.0,25.4466,25.4466,25.3729,25.3811,33142.0
2017-12-21 12:00:00,31.01,31.11,31.01,31.09,39827.0,25.3811,25.463,25.3811,25.4466,39827.0
2017-12-21 12:30:00,31.08,31.14,30.98,31.13,54576.0,25.4384,25.4875,25.3565,25.4793,54576.0
2017-12-21 13:00:00,31.13,31.14,31.05,31.05,27527.0,25.4793,25.4875,25.4138,25.4138,27527.0
2017-12-21 13:30:00,31.05,31.05,30.97,31.03,29426.0,25.4138,25.4138,25.3484,25.3975,29426.0
2017-12-21 14:00:00,31.03,31.05,30.92,30.92,29559.0,25.3975,25.4138,25.3074,25.3074,29559.0
2017-12-21 14:30:00,30.93,31.05,30.92,31.01,53816.0,25.3156,25.4138,25.3074,25.3811,53816.0
2017-12-21 15:00:00,31.0,31.02,30.92,30.96,52150.0,25.3729,25.3893,25.3074,25.3402,52150.0
2017-12-21 15:30:00,30.96,30.97,30.83,30.88,179859.0,25.3402,25.3484,25.2338,25.2747,179859.0
2017-12-22 09:30:00,31.09,31.09,30.89,31.0,56208.0,25.4466,25.4466,25.2829,25.3729,56208.0
2017-12-22 10:00:00,31.01,31.11,30.95,31.06,49694.0,25.3811,25.463,25.332,25.422,49694.0
2017-12-22 10:30:00,31.06,31.18,31.06,31.17,45085.0,25.422,25.5202,25.422,25.5121,45085.0
2017-12-22 11:00:00,31.17,31.22,31.14,31.19,26267.0,25.5121,25.553,25.4875,25.5284,26267.0
2017-12-22 11:30:00,31.19,31.19,31.09,31.09,21080.0,25.5284,25.5284,25.4466,25.4466,21080.0
2017-12-22 12:00:00,31.1,31.1,31.04,31.05,24832.0,25.4548,25.4548,25.4057,25.4138,24832.0
2017-12-22 12:30:00,31.06,31.17,31.06,31.17,24125.0,25.422,25.5121,25.422,25.5121,24125.0
2017-12-22 13:00:00,31.17,31.19,31.12,31.18,16486.0,25.5121,25.5284,25.4711,25.5202,16486.0
2017-12-22 13:30:00,31.18,31.19,31.11,31.15,121564.0,25.5202,25.5284,25.463,25.4957,121564.0
2017-12-22 14:00:00,31.14,31.16,31.1,31.15,43506.0,25.4875,25.5039,25.4548,25.4957,43506.0
2017-12-22 14:30:00,31.15,31.16,31.1,31.13,53867.0,25.4957,25.5039,25.4548,25.4793,53867.0
2017-12-22 15:00:00,31.13,31.14,31.08,31.08,34927.0,25.4793,25.4875,25.4384,25.4384,34927.0
2017-12-22 15:30:00,31.08,31.15,31.07,31.13,152360.0,25.4384,25.4957,25.4302,25.4793,152360.0
2017-12-26 09:30:00,31.06,31.22,30.96,31.08,51691.0,25.422,25.553,25.3402,25.4384,51691.0
2017-12-26 10:00:00,31.08,31.13,31.04,31.08,59574.0,25.4384,25.4793,25.4057,25.4384,59574.0
2017-12-26 10:30:00,31.09,31.17,31.08,31.12,61528.0,25.4466,25.5121,25.4384,25.4711,61528.0
2017-12-26 11:00:00,31.12,31.32,31.11,31.31,53887.0,25.4711,25.6348,25.463,25.6266,53887.0
2017-12-26 11:30:00,31.31,31.31,31.26,31.29,27696.0,25.6266,25.6266,25.5857,25.6103,27696.0
2017-12-26 12:00:00,31.3,31.3,31.24,31.28,24493.0,25.6185,25.6185,25.5694,25.6021,24493.0
2017-12-26 12:30:00,31.28,31.28,31.21,31.27,31418.0,25.6021,25.6021,25.5448,25.5939,31418.0
2017-12-26 13:00:00,31.27,31.31,31.27,31.3,30076.0,25.5939,25.6266,25.5939,25.6185,30076.0
2017-12-26 13:30:00,31.3,31.38,31.29,31.33,38859.0,25.6185,25.6839,25.6103,25.643,38859.0
2017-12-26 14:00:00,31.33,31.39,31.32,31.36,40562.0,25.643,25.6921,25.6348,25.6676,40562.0
2017-12-26 14:30:00,31.36,31.37,31.3,31.36,42019.0,25.6676,25.6758,25.6185,25.6676,42019.0
2017-12-26 15:00:00,31.36,31.37,31.31,31.35,49833.0,25.6676,25.6758,25.6266,25.6594,49833.0
2017-12-26 15:30:00,31.35,31.36,31.29,31.32,165029.0,25.6594,25.6676,25.6103,25.6348,165029.0
2017-12-27 09:30:00,31.45,31.51,31.35,31.4,46696.0,25.7412,25.7903,25.6594,25.7003,46696.0
2017-12-27 10:00:00,31.4,31.51,31.33,31.48,29196.0,25.7003,25.7903,25.643,25.7658,29196.0
2017-12-27 10:30:00,31.48,31.55,31.44,31.55,27468.0,25.7658,25.8231,25.7331,25.8231,27468.0
2017-12-27 11:00:00,31.54,31.56,31.5,31.55,23093.0,25.8149,25.8313,25.7822,25.8231,23093.0
2017-12-27 11:30:00,31.55,31.6,31.54,31.58,16632.0,25.8231,25.864,25.8149,25.8476,16632.0
2017-12-27 12:00:00,31.57,31.58,31.48,31.51,26785.0,25.8395,25.8476,25.7658,25.7903,26785.0
2017-12-27 12:30:00,31.52,31.56,31.47,31.47,24569.0,25.7985,25.8313,25.7576,25.7576,24569.0
2017-12-27 13:00:00,31.47,31.49,31.43,31.45,23201.0,25.7576,25.774,25.7249,25.7412,23201.0
2017-12-27 13:30:00,31.46,31.49,31.37,31.45,31094.0,25.7494,25.774,25.6758,25.7412,31094.0
2017-12-27 14:00:00,31.45,31.5,31.44,31.45,20651.0,25.7412,25.7822,25.7331,25.7412,20651.0
2017-12-27 14:30:00,31.45,31.5,31.43,31.49,34675.0,25.7412,25.7822,25.7249,25.774,34675.0
2017-12-27 15:00:00,31.5,31.5,31.42,31.48,34708.0,25.7822,25.7822,25.7167,25.7658,34708.0
2017-12-27 15:30:00,31.48,31.49,31.42,31.43,103336.0,25.7658,25.774,25.7167,25.7249,103336.0
2017-12-28 09:30:00,31.26,31.37,31.09,31.23,48324.0,25.7565,25.8471,25.6164,25.7318,48324.0
2017-12-28 10:00:00,31.23,31.41,31.21,31.4,33193.0,25.7318,25.8801,25.7153,25.8719,33193.0
2017-12-28 10:30:00,31.39,31.43,31.33,31.43,25406.0,25.8636,25.8966,25.8142,25.8966,25406.0
2017-12-28 11:00:00,31.43,31.44,31.34,31.43,30140.0,25.8966,25.9048,25.8224,25.8966,30140.0
2017-12-28 11:30:00,31.44,31.49,31.44,31.46,24720.0,25.9048,25.946,25.9048,25.9213,24720.0
2017-12-28 12:00:00,31.47,31.5,31.41,31.41,22077.0,25.9295,25.9543,25.8801,25.8801,22077.0
2017-12-28 12:30:00,31.42,31.43,31.33,31.34,22574.0,25.8883,25.8966,25.8142,25.8224,22574.0
2017-12-28 13:00:00,31.33,31.36,31.31,31.31,14958.0,25.8142,25.8389,25.7977,25.7977,14958.0
2017-12-28 13:30:00,31.32,31.39,31.31,31.32,22124.0,25.8059,25.8636,25.7977,25.8059,22124.0
2017-12-28 14:00:00,31.32,31.35,31.31,31.33,16611.0,25.8059,25.8307,25.7977,25.8142,16611.0
2017-12-28 14:30:00,31.34,31.4,31.32,31.4,22192.0,25.8224,25.8719,25.8059,25.8719,22192.0
2017-12-28 15:00:00,31.4,31.42,31.39,31.4,32896.0,25.8719,25.8883,25.8636,25.8719,32896.0
2017-12-28 15:30:00,31.4,31.46,31.38,31.45,139146.0,25.8719,25.9213,25.8554,25.9131,139146.0
2017-12-29 09:30:00,31.5,31.56,31.33,31.38,33191.0,25.9543,26.0037,25.8142,25.8554,33191.0
2017-12-29 10:00:00,31.37,31.47,31.33,31.47,24837.0,25.8471,25.9295,25.8142,25.9295,24837.0
2017-12-29 10:30:00,31.47,31.48,31.39,31.45,25713.0,25.9295,25.9378,25.8636,25.9131,25713.0
2017-12-29 11:00:00,31.45,31.5,31.44,31.49,28466.0,25.9131,25.9543,25.9048,25.946,28466.0
2017-12-29 11:30:00,31.49,31.54,31.47,31.5,21335.0,25.946,25.9872,25.9295,25.9543,21335.0
2017-12-29 12:00:00,31.51,31.58,31.51,31.51,21080.0,25.9625,26.0202,25.9625,25.9625,21080.0
2017-12-29 12:30:00,31.51,31.55,31.49,31.49,19363.0,25.9625,25.9955,25.946,25.946,19363.0
2017-12-29 13:00:00,31.5,31.55,31.45,31.53,15027.0,25.9543,25.9955,25.9131,25.979,15027.0
2017-12-29 13:30:00,31.54,31.55,31.49,31.51,17031.0,25.9872,25.9955,25.946,25.9625,17031.0
2017-12-29 14:00:00,31.5,31.52,31.46,31.5,24328.0,25.9543,25.9707,25.9213,25.9543,24328.0
2017-12-29 14:30:00,31.51,31.51,31.43,31.45,28556.0,25.9625,25.9625,25.8966,25.9131,28556.0
2017-12-29 15:00:00,31.44,31.49,31.41,31.48,31977.0,25.9048,25.946,25.8801,25.9378,31977.0
2017-12-29 15:30:00,31.47,31.52,31.44,31.48,171431.0,25.9295,25.9707,25.9048,25.9378,171431.0
2018-01-02 09:30:00,31.51,31.56,31.25,31.33,80190.0,25.9625,26.0037,25.7483,25.8142,80190.0
2018-01-02 10:00:00,31.34,31.54,31.34,31.5,44615.0,25.8224,25.9872,25.8224,25.9543,44615.0
2018-01-02 10:30:00,31.5,31.5,31.43,31.44,26722.0,25.9543,25.9543,25.8966,25.9048,26722.0
2018-01-02 11:00:00,31.45,31.48,31.33,31.34,48407.0,25.9131,25.9378,25.8142,25.8224,48407.0
2018-01-02 11:30:00,31.34,31.44,31.33,31.43,24076.0,25.8224,25.9048,25.8142,25.8966,24076.0
2018-01-02 12:00:00,31.43,31.48,31.42,31.42,35364.0,25.8966,25.9378,25.8883,25.8883,35364.0
2018-01-02 12:30:00,31.41,31.41,31.23,31.32,59226.0,25.8801,25.8801,25.7318,25.8059,59226.0
2018-01-02 13:00:00,31.33,31.35,31.29,31.3,14275.0,25.8142,25.8307,25.7812,25.7895,14275.0
2018-01-02 13:30:00,31.29,31.32,31.28,31.3,17544.0,25.7812,25.8059,25.773,25.7895,17544.0
2018-01-02 14:00:00,31.3,31.31,31.26,31.3,41804.0,25.7895,25.7977,25.7565,25.7895,41804.0
2018-01-02 14:30:00,31.29,31.29,31.25,31.25,31765.0,25.7812,25.7812,25.7483,25.7483,31765.0
2018-01-02 15:00:00,31.25,31.29,31.24,31.29,34607.0,25.7483,25.7812,25.74,25.7812,34607.0
2018-01-02 15:30:00,31.28,31.29,31.15,31.18,180093.0,25.773,25.7812,25.6659,25.6906,180093.0
2018-01-03 09:30:00,31.15,31.3,31.13,31.28,40055.0,25.6659,25.7895,25.6494,25.773,40055.0
2018-01-03 10:00:00,31.28,31.31,31.18,31.24,31278.0,25.773,25.7977,25.6906,25.74,31278.0
2018-01-03 10:30:00,31.24,31.29,31.13,31.13,34621.0,25.74,25.7812,25.6494,25.6494,34621.0
2018-01-03 11:00:00,31.12,31.16,30.99,30.99,35810.0,25.6412,25.6741,25.534,25.534,35810.0
2018-01-03 11:30:00,30.99,31.04,30.93,30.95,23687.0,25.534,25.5752,25.4846,25.5011,23687.0
2018-01-03 12:00:00,30.96,30.99,30.82,30.87,26631.0,25.5093,25.534,25.394,25.4352,26631.0
2018-01-03 12:30:00,30.87,30.92,30.84,30.92,20857.0,25.4352,25.4764,25.4105,25.4764,20857.0
2018-01-03 13:00:00,30.92,30.92,30.88,30.89,22452.0,25.4764,25.4764,25.4434,25.4517,22452.0
2018-01-03 13:30:00,30.88,30.91,30.85,30.89,18109.0,25.4434,25.4681,25.4187,25.4517,18109.0
2018-01-03 14:00:00,30.88,30.92,30.85,30.89,44931.0,25.4434,25.4764,25.4187,25.4517,44931.0
2018-01-03 14:30:00,30.89,31.04,30.89,31.04,74779.0,25.4517,25.5752,25.4517,25.5752,74779.0
2018-01-03 15:00:00,31.05,31.18,31.04,31.14,80771.0,25.5835,25.6906,25.5752,25.6576,80771.0
2018-01-03 15:30:00,31.14,31.15,31.04,31.1,230792.0,25.6576,25.6659,25.5752,25.6247,230792.0
2018-01-04 09:30:00,31.1,31.11,30.97,31.0,30117.0,25.6247,25.6329,25.5176,25.5423,30117.0
2018-01-04 10:00:00,31.01,31.05,30.88,30.96,39274.0,25.5505,25.5835,25.4434,25.5093,39274.0
2018-01-04 10:30:00,30.95,30.95,30.81,30.85,34277.0,25.5011,25.5011,25.3857,25.4187,34277.0
2018-01-04 11:00:00,30.87,30.95,30.87,30.93,20380.0,25.4352,25.5011,25.4352,25.4846,20380.0
2018-01-04 11:30:00,30.92,30.92,30.83,30.86,28159.0,25.4764,25.4764,25.4022,25.4269,28159.0
2018-01-04 12:00:00,30.86,30.86,30.76,30.77,14494.0,25.4269,25.4269,25.3445,25.3528,14494.0
2018-01-04 12:30:00,30.77,30.81,30.76,30.8,23451.0,25.3528,25.3857,25.3445,25.3775,23451.0
2018-01-04 13:00:00,30.8,30.84,30.75,30.82,24795.0,25.3775,25.4105,25.3363,25.394,24795.0
2018-01-04 13:30:00,30.82,30.84,30.75,30.77,16229.0,25.394,25.4105,25.3363,25.3528,16229.0
2018-01-04 14:00:00,30.76,30.8,30.74,30.75,40836.0,25.3445,25.3775,25.3281,25.3363,40836.0
2018-01-04 14:30:00,30.75,30.76,30.66,30.67,45679.0,25.3363,25.3445,25.2621,25.2704,45679.0
2018-01-04 15:00:00,30.66,30.67,30.53,30.56,50872.0,25.2621,25.2704,25.155,25.1798,50872.0
2018-01-04 15:30:00,30.57,30.59,30.43,30.44,169019.0,25.188,25.2045,25.0726,25.0809,169019.0
2018-01-05 09:30:00,30.53,30.63,30.45,30.46,44686.0,25.155,25.2374,25.0891,25.0974,44686.0
2018-01-05 10:00:00,30.46,30.57,30.45,30.49,75675.0,25.0974,25.188,25.0891,25.1221,75675.0
2018-01-05 10:30:00,30.48,30.52,30.45,30.48,24241.0,25.1138,25.1468,25.0891,25.1138,24241.0
2018-01-05 11:00:00,30.48,30.67,30.48,30.66,19223.0,25.1138,25.2704,25.1138,25.2621,19223.0
2018-01-05 11:30:00,30.67,30.67,30.6,30.61,26679.0,25.2704,25.2704,25.2127,25.2209,26679.0
2018-01-05 12:00:00,30.61,30.63,30.58,30.59,21651.0,25.2209,25.2374,25.1962,25.2045,21651.0
2018-01-05 12:30:00,30.58,30.58,30.52,30.57,33394.0,25.1962,25.1962,25.1468,25.188,33394.0
2018-01-05 13:00:00,30.57,30.59,30.51,30.54,19904.0,25.188,25.2045,25.1386,25.1633,19904.0
2018-01-05 13:30:00,30.54,30.54,30.49,30.51,21934.0,25.1633,25.1633,25.1221,25.1386,21934.0
2018-01-05 14:00:00,30.52,30.52,30.47,30.5,22467.0,25.1468,25.1468,25.1056,25.1303,22467.0
2018-01-05 14:30:00,30.5,30.52,30.47,30.49,36107.0,25.1303,25.1468,25.1056,25.1221,36107.0
2018-01-05 15:00:00,30.5,30.53,30.47,30.52,29546.0,25.1303,25.155,25.1056,25.1468,29546.0
2018-01-05 15:30:00,30.53,30.54,30.45,30.51,149212.0,25.155,25.1633,25.0891,25.1386,149212.0
2018-01-08 09:30:00,30.55,30.61,30.34,30.48,39426.0,25.1715,25.2209,24.9985,25.1138,39426.0
2018-01-08 10:00:00,30.49,30.5,30.39,30.45,18608.0,25.1221,25.1303,25.0397,25.0891,18608.0
2018-01-08 10:30:00,30.45,30.52,30.43,30.46,21147.0,25.0891,25.1468,25.0726,25.0974,21147.0
2018-01-08 11:00:00,30.46,30.49,30.42,30.48,13065.0,25.0974,25.1221,25.0644,25.1138,13065.0
2018-01-08 11:30:00,30.48,30.49,30.39,30.4,15687.0,25.1138,25.1221,25.0397,25.0479,15687.0
2018-01-08 12:00:00,30.4,30.42,30.36,30.38,17251.0,25.0479,25.0644,25.015,25.0314,17251.0
2018-01-08 12:30:00,30.37,30.43,30.36,30.43,18372.0,25.0232,25.0726,25.015,25.0726,18372.0
2018-01-08 13:00:00,30.42,30.5,30.42,30.48,22934.0,25.0644,25.1303,25.0644,25.1138,22934.0
2018-01-08 13:30:00,30.49,30.53,30.49,30.53,15507.0,25.1221,25.155,25.1221,25.155,15507.0
2018-01-08 14:00:00,30.53,30.59,30.52,30.58,24007.0,25.155,25.2045,25.1468,25.1962,24007.0
2018-01-08 14:30:00,30.58,30.59,30.55,30.57,27030.0,25.1962,25.2045,25.1715,25.188,27030.0
2018-01-08 15:00:00,30.57,30.57,30.5,30.5,47307.0,25.188,25.188,25.1303,25.1303,47307.0
2018-01-08 15:30:00,30.5,30.55,30.49,30.51,104489.0,25.1303,25.1715,25.1221,25.1386,104489.0
2018-01-09 09:30:00,30.62,30.8,30.58,30.8,128649.0,25.2292,25.3775,25.1962,25.3775,128649.0
2018-01-09 10:00:00,30.78,30.83,30.68,30.83,74968.0,25.361,25.4022,25.2786,25.4022,74968.0
2018-01-09 10:30:00,30.82,30.85,30.69,30.71,51893.0,25.394,25.4187,25.2869,25.3033,51893.0
2018-01-09 11:00:00,30.71,30.72,30.61,30.66,19877.0,25.3033,25.3116,25.2209,25.2621,19877.0
2018-01-09 11:30:00,30.65,30.67,30.61,30.65,13819.0,25.2539,25.2704,25.2209,25.2539,13819.0
2018-01-09 12:00:00,30.64,30.68,30.58,30.58,14373.0,25.2457,25.2786,25.1962,25.1962,14373.0
2018-01-09 12:30:00,30.58,30.63,30.56,30.62,17617.0,25.1962,25.2374,25.1798,25.2292,17617.0
2018-01-09 13:00:00,30.63,30.65,30.58,30.64,16478.0,25.2374,25.2539,25.1962,25.2457,16478.0
2018-01-09 13:30:00,30.65,30.67,30.62,30.66,13999.0,25.2539,25.2704,25.2292,25.2621,13999.0
2018-01-09 14:00:00,30.66,30.66,30.57,30.58,65455.0,25.2621,25.2621,25.188,25.1962,65455.0
2018-01-09 14:30:00,30.57,30.57,30.47,30.53,20968.0,25.188,25.188,25.1056,25.155,20968.0
2018-01-09 15:00:00,30.52,30.55,30.47,30.55,23610.0,25.1468,25.1715,25.1056,25.1715,23610.0
2018-01-09 15:30:00,30.55,30.61,30.5,30.55,163784.0,25.1715,25.2209,25.1303,25.1715,163784.0
2018-01-10 09:30:00,30.37,30.37,29.98,30.03,57824.0,25.0232,25.0232,24.7019,24.7431,57824.0
2018-01-10 10:00:00,30.04,30.09,29.98,29.98,29043.0,24.7513,24.7925,24.7019,24.7019,29043.0
2018-01-10 10:30:00,29.99,30.01,29.88,29.95,28718.0,24.7101,24.7266,24.6195,24.6771,28718.0
2018-01-10 11:00:00,29.96,29.98,29.91,29.91,41639.0,24.6854,24.7019,24.6442,24.6442,41639.0
2018-01-10 11:30:00,29.92,29.95,29.9,29.94,25727.0,24.6524,24.6771,24.6359,24.6689,25727.0
2018-01-10 12:00:00,29.94,30.05,29.91,30.02,24578.0,24.6689,24.7595,24.6442,24.7348,24578.0
2018-01-10 12:30:00,30.02,30.03,29.96,30.01,17486.0,24.7348,24.7431,24.6854,24.7266,17486.0
2018-01-10 13:00:00,30.01,30.1,29.99,30.1,14427.0,24.7266,24.8007,24.7101,24.8007,14427.0
2018-01-10 13:30:00,30.09,30.09,30.02,30.04,13270.0,24.7925,24.7925,24.7348,24.7513,13270.0
2018-01-10 14:00:00,30.05,30.06,29.97,29.98,22089.0,24.7595,24.7678,24.6936,24.7019,22089.0
2018-01-10 14:30:00,29.98,30.03,29.94,30.02,16116.0,24.7019,24.7431,24.6689,24.7348,16116.0
2018-01-10 15:00:00,30.03,30.03,29.94,29.96,27141.0,24.7431,24.7431,24.6689,24.6854,27141.0
2018-01-10 15:30:00,29.97,30.01,29.94,30.0,75951.0,24.6936,24.7266,24.6689,24.7183,75951.0
2018-01-11 09:30:00,30.01,30.19,29.99,30.11,29868.0,24.7266,24.8749,24.7101,24.809,29868.0
2018-01-11 10:00:00,30.1,30.15,29.97,29.97,68182.0,24.8007,24.8419,24.6936,24.6936,68182.0
2018-01-11 10:30:00,29.96,29.99,29.85,29.9,37996.0,24.6854,24.7101,24.5947,24.6359,37996.0
2018-01-11 11:00:00,29.9,29.91,29.74,29.74,42599.0,24.6359,24.6442,24.5041,24.5041,42599.0
2018-01-11 11:30:00,29.75,29.78,29.7,29.77,17806.0,24.5124,24.5371,24.4712,24.5288,17806.0
2018-01-11 12:00:00,29.76,29.77,29.71,29.75,32314.0,24.5206,24.5288,24.4794,24.5124,32314.0
2018-01-11 12:30:00,29.75,29.79,29.74,29.76,64242.0,24.5124,24.5453,24.5041,24.5206,64242.0
2018-01-11 13:00:00,29.76,29.78,29.72,29.72,20365.0,24.5206,24.5371,24.4876,24.4876,20365.0
2018-01-11 13:30:00,29.72,29.77,29.72,29.77,10662.0,24.4876,24.5288,24.4876,24.5288,10662.0
2018-01-11 14:00:00,29.77,29.86,29.77,29.85,40316.0,24.5288,24.603,24.5288,24.5947,40316.0
2018-01-11 14:30:00,29.85,29.89,29.83,29.88,15477.0,24.5947,24.6277,24.5783,24.6195,15477.0
2018-01-11 15:00:00,29.88,29.89,29.84,29.84,29206.0,24.6195,24.6277,24.5865,24.5865,29206.0
2018-01-11 15:30:00,29.84,29.86,29.81,29.84,85232.0,24.5865,24.603,24.5618,24.5865,85232.0
2018-01-12 09:30:00,29.84,29.85,29.61,29.65,41895.0,24.5865,24.5947,24.397,24.43,41895.0
2018-01-12 10:00:00,29.67,29.73,29.67,29.7,28659.0,24.4464,24.4959,24.4464,24.4712,28659.0
2018-01-12 10:30:00,29.7,29.8,29.69,29.79,24715.0,24.4712,24.5536,24.4629,24.5453,24715.0
2018-01-12 11:00:00,29.79,29.81,29.71,29.8,27074.0,24.5453,24.5618,24.4794,24.5536,27074.0
2018-01-12 11:30:00,29.81,29.89,29.81,29.81,14405.0,24.5618,24.6277,24.5618,24.5618,14405.0
2018-01-12 12:00:00,29.82,29.83,29.79,29.82,13237.0,24.57,24.5783,24.5453,24.57,13237.0
2018-01-12 12:30:00,29.82,29.85,29.8,29.81,15041.0,24.57,24.5947,24.5536,24.5618,15041.0
2018-01-12 13:00:00,29.8,29.84,29.78,29.83,31313.0,24.5536,24.5865,24.5371,24.5783,31313.0
2018-01-12 13:30:00,29.82,29.82,29.78,29.8,18545.0,24.57,24.57,24.5371,24.5536,18545.0
2018-01-12 14:00:00,29.8,29.89,29.79,29.89,22813.0,24.5536,24.6277,24.5453,24.6277,22813.0
2018-01-12 14:30:00,29.89,29.91,29.82,29.84,25596.0,24.6277,24.6442,24.57,24.5865,25596.0
2018-01-12 15:00:00,29.84,29.85,29.82,29.83,20501.0,24.5865,24.5947,24.57,24.5783,20501.0
2018-01-12 15:30:00,29.84,29.86,29.8,29.82,140097.0,24.5865,24.603,24.5536,24.57,140097.0
2018-01-16 09:30:00,29.98,30.42,29.97,30.3,60615.0,24.7019,25.0644,24.6936,24.9655,60615.0
2018-01-16 10:00:00,30.31,30.37,30.27,30.28,31277.0,24.9738,25.0232,24.9408,24.949,31277.0
2018-01-16 10:30:00,30.27,30.34,30.2,30.21,56392.0,24.9408,24.9985,24.8831,24.8914,56392.0
2018-01-16 11:00:00,30.21,30.26,30.16,30.26,46076.0,24.8914,24.9326,24.8502,24.9326,46076.0
2018-01-16 11:30:00,30.26,30.28,30.22,30.27,26028.0,24.9326,24.949,24.8996,24.9408,26028.0
2018-01-16 12:00:00,30.27,30.35,30.26,30.29,23338.0,24.9408,25.0067,24.9326,24.9573,23338.0
2018-01-16 12:30:00,30.28,30.29,30.26,30.27,20172.0,24.949,24.9573,24.9326,24.9408,20172.0
2018-01-16 13:00:00,30.27,30.36,30.26,30.33,20836.0,24.9408,25.015,24.9326,24.9902,20836.0
2018-01-16 13:30:00,30.34,30.34,30.25,30.26,21750.0,24.9985,24.9985,24.9243,24.9326,21750.0
2018-01-16 14:00:00,30.24,30.28,30.2,30.25,49965.0,24.9161,24.949,24.8831,24.9243,49965.0
2018-01-16 14:30:00,30.25,30.26,30.15,30.24,41014.0,24.9243,24.9326,24.8419,24.9161,41014.0
2018-01-16 15:00:00,30.24,30.3,30.17,30.19,67961.0,24.9161,24.9655,24.8584,24.8749,67961.0
2018-01-16 15:30:00,30.19,30.2,30.05,30.05,165854.0,24.8749,24.8831,24.7595,24.7595,165854.0
2018-01-17 09:30:00,30.1,30.14,30.0,30.07,35296.0,24.8007,24.8337,24.7183,24.776,35296.0
2018-01-17 10:00:00,30.07,30.16,29.95,30.13,39595.0,24.776,24.8502,24.6771,24.8255,39595.0
2018-01-17 10:30:00,30.13,30.29,30.13,30.21,27803.0,24.8255,24.9573,24.8255,24.8914,27803.0
2018-01-17 11:00:00,30.19,30.2,30.03,30.04,33217.0,24.8749,24.8831,24.7431,24.7513,33217.0
2018-01-17 11:30:00,30.04,30.09,30.01,30.01,16009.0,24.7513,24.7925,24.7266,24.7266,16009.0
2018-01-17 12:00:00,30.01,30.08,29.98,30.06,22284.0,24.7266,24.7843,24.7019,24.7678,22284.0
2018-01-17 12:30:00,30.07,30.17,30.07,30.17,17480.0,24.776,24.8584,24.776,24.8584,17480.0
2018-01-17 13:00:00,30.16,30.25,30.15,30.19,25152.0,24.8502,24.9243,24.8419,24.8749,25152.0
2018-01-17 13:30:00,30.2,30.27,30.15,30.16,59103.0,24.8831,24.9408,24.8419,24.8502,59103.0
2018-01-17 14:00:00,30.17,30.22,30.16,30.2,29614.0,24.8584,24.8996,24.8502,24.8831,29614.0
2018-01-17 14:30:00,30.18,30.28,30.18,30.25,24972.0,24.8667,24.949,24.8667,24.9243,24972.0
2018-01-17 15:00:00,30.25,30.32,30.21,30.22,38649.0,24.9243,24.982,24.8914,24.8996,38649.0
2018-01-17 15:30:00,30.22,30.27,30.18,30.26,98603.0,24.8996,24.9408,24.8667,24.9326,98603.0
2018-01-18 09:30:00,30.22,30.22,29.94,30.1,38403.0,24.8996,24.8996,24.6689,24.8007,38403.0
2018-01-18 10:00:00,30.11,30.11,29.96,30.01,54174.0,24.809,24.809,24.6854,24.7266,54174.0
2018-01-18 10:30:00,30.01,30.08,29.98,30.02,43005.0,24.7266,24.7843,24.7019,24.7348,43005.0
2018-01-18 11:00:00,30.02,30.05,29.88,29.9,37298.0,24.7348,24.7595,24.6195,24.6359,37298.0
2018-01-18 11:30:00,29.88,29.9,29.76,29.89,20606.0,24.6195,24.6359,24.5206,24.6277,20606.0
2018-01-18 12:00:00,29.9,29.93,29.86,29.87,13179.0,24.6359,24.6607,24.603,24.6112,13179.0
2018-01-18 12:30:00,29.86,29.91,29.82,29.86,14525.0,24.603,24.6442,24.57,24.603,14525.0
2018-01-18 13:00:00,29.86,30.04,29.83,29.99,40369.0,24.603,24.7513,24.5783,24.7101,40369.0
2018-01-18 13:30:00,29.99,30.01,29.97,29.99,51715.0,24.7101,24.7266,24.6936,24.7101,51715.0
2018-01-18 14:00:00,29.98,30.02,29.96,29.99,25060.0,24.7019,24.7348,24.6854,24.7101,25060.0
2018-01-18 14:30:00,29.99,30.04,29.94,30.03,58240.0,24.7101,24.7513,24.6689,24.7431,58240.0
2018-01-18 15:00:00,30.03,30.04,29.97,29.99,161033.0,24.7431,24.7513,24.6936,24.7101,161033.0
2018-01-18 15:30:00,29.99,29.99,29.93,29.98,326531.0,24.7101,24.7101,24.6607,24.7019,326531.0
2018-01-19 09:30:00,30.0,30.18,29.94,30.02,112109.0,24.7183,24.8667,24.6689,24.7348,112109.0
2018-01-19 10:00:00,30.03,30.16,29.99,30.13,52483.0,24.7431,24.8502,24.7101,24.8255,52483.0
2018-01-19 10:30:00,30.13,30.15,30.05,30.11,38021.0,24.8255,24.8419,24.7595,24.809,38021.0
2018-01-19 11:00:00,30.11,30.15,30.05,30.1,41584.0,24.809,24.8419,24.7595,24.8007,41584.0
2018-01-19 11:30:00,30.1,30.11,30.05,30.08,59848.0,24.8007,24.809,24.7595,24.7843,59848.0
2018-01-19 12:00:00,30.07,30.1,30.04,30.06,43225.0,24.776,24.8007,24.7513,24.7678,43225.0
2018-01-19 12:30:00,30.05,30.07,30.02,30.07,30059.0,24.7595,24.776,24.7348,24.776,30059.0
2018-01-19 13:00:00,30.05,30.06,30.0,30.03,26625.0,24.7595,24.7678,24.7183,24.7431,26625.0
2018-01-19 13:30:00,30.03,30.07,30.0,30.06,19473.0,24.7431,24.776,24.7183,24.7678,19473.0
2018-01-19 14:00:00,30.05,30.13,30.04,30.09,33156.0,24.7595,24.8255,24.7513,24.7925,33156.0
2018-01-19 14:30:00,30.09,30.16,30.09,30.16,30691.0,24.7925,24.8502,24.7925,24.8502,30691.0
2018-01-19 15:00:00,30.16,30.16,30.08,30.16,40236.0,24.8502,24.8502,24.7843,24.8502,40236.0
2018-01-19 15:30:00,30.16,30.19,30.1,30.18,203516.0,24.8502,24.8749,24.8007,24.8667,203516.0
2018-01-22 09:30:00,30.13,30.47,30.06,30.44,68566.0,24.8255,25.1056,24.7678,25.0809,68566.0
2018-01-22 10:00:00,30.45,30.69,30.44,30.61,148293.0,25.0891,25.2869,25.0809,25.2209,148293.0
2018-01-22 10:30:00,30.6,30.63,30.54,30.61,83448.0,25.2127,25.2374,25.1633,25.2209,83448.0
2018-01-22 11:00:00,30.61,30.64,30.6,30.62,43781.0,25.2209,25.2457,25.2127,25.2292,43781.0
2018-01-22 11:30:00,30.62,30.64,30.61,30.63,47301.0,25.2292,25.2457,25.2209,25.2374,47301.0
2018-01-22 12:00:00,30.62,30.76,30.62,30.67,44450.0,25.2292,25.3445,25.2292,25.2704,44450.0
2018-01-22 12:30:00,30.67,30.73,30.65,30.67,28192.0,25.2704,25.3198,25.2539,25.2704,28192.0
2018-01-22 13:00:00,30.68,30.74,30.59,30.61,31179.0,25.2786,25.3281,25.2045,25.2209,31179.0
2018-01-22 13:30:00,30.62,30.68,30.61,30.66,21741.0,25.2292,25.2786,25.2209,25.2621,21741.0
2018-01-22 14:00:00,30.66,30.67,30.63,30.66,32589.0,25.2621,25.2704,25.2374,25.2621,32589.0
2018-01-22 14:30:00,30.65,30.68,30.63,30.68,22629.0,25.2539,25.2786,25.2374,25.2786,22629.0
2018-01-22 15:00:00,30.67,30.69,30.64,30.67,29513.0,25.2704,25.2869,25.2457,25.2704,29513.0
2018-01-22 15:30:00,30.66,30.75,30.65,30.74,172470.0,25.2621,25.3363,25.2539,25.3281,172470.0
2018-01-23 09:30:00,30.81,31.04,30.74,30.94,136832.0,25.3857,25.5752,25.3281,25.4928,136832.0
2018-01-23 10:00:00,30.93,31.07,30.89,31.03,101379.0,25.4846,25.6,25.4517,25.567,101379.0
2018-01-23 10:30:00,31.03,31.13,31.01,31.1,41441.0,25.567,25.6494,25.5505,25.6247,41441.0
2018-01-23 11:00:00,31.11,31.11,31.04,31.06,41390.0,25.6329,25.6329,25.5752,25.5917,41390.0
2018-01-23 11:30:00,31.07,31.15,31.05,31.07,49817.0,25.6,25.6659,25.5835,25.6,49817.0
2018-01-23 12:00:00,31.07,31.07,31.01,31.01,46458.0,25.6,25.6,25.5505,25.5505,46458.0
2018-01-23 12:30:00,31.01,31.04,30.99,31.02,32639.0,25.5505,25.5752,25.534,25.5588,32639.0
2018-01-23 13:00:00,31.02,31.04,30.96,30.99,30681.0,25.5588,25.5752,25.5093,25.534,30681.0
2018-01-23 13:30:00,31.0,31.09,31.0,31.03,51562.0,25.5423,25.6164,25.5423,25.567,51562.0
2018-01-23 14:00:00,31.04,31.07,31.03,31.05,78449.0,25.5752,25.6,25.567,25.5835,78449.0
2018-01-23 14:30:00,31.05,31.1,31.05,31.09,60961.0,25.5835,25.6247,25.5835,25.6164,60961.0
2018-01-23 15:00:00,31.09,31.09,30.99,31.03,73343.0,25.6164,25.6164,25.534,25.567,73343.0
2018-01-23 15:30:00,31.03,31.11,31.03,31.1,143630.0,25.567,25.6329,25.567,25.6247,143630.0
2018-01-24 09:30:00,31.07,31.1,30.87,30.97,66173.0,25.6,25.6247,25.4352,25.5176,66173.0
2018-01-24 10:00:00,30.95,31.0,30.91,31.0,78751.0,25.5011,25.5423,25.4681,25.5423,78751.0
2018-01-24 10:30:00,31.0,31.05,30.91,30.94,55805.0,25.5423,25.5835,25.4681,25.4928,55805.0
2018-01-24 11:00:00,30.93,31.02,30.89,30.95,60783.0,25.4846,25.5588,25.4517,25.5011,60783.0
2018-01-24 11:30:00,30.95,30.99,30.92,30.93,49795.0,25.5011,25.534,25.4764,25.4846,49795.0
2018-01-24 12:00:00,30.93,30.94,30.85,30.9,60861.0,25.4846,25.4928,25.4187,25.4599,60861.0
2018-01-24 12:30:00,30.89,30.97,30.89,30.95,25619.0,25.4517,25.5176,25.4517,25.5011,25619.0
2018-01-24 13:00:00,30.96,30.99,30.9,30.95,47690.0,25.5093,25.534,25.4599,25.5011,47690.0
2018-01-24 13:30:00,30.96,31.06,30.95,30.99,39889.0,25.5093,25.5917,25.5011,25.534,39889.0
2018-01-24 14:00:00,30.99,30.99,30.92,30.98,43396.0,25.534,25.534,25.4764,25.5258,43396.0
2018-01-24 14:30:00,30.97,30.99,30.91,30.93,36988.0,25.5176,25.534,25.4681,25.4846,36988.0
2018-01-24 15:00:00,30.93,30.97,30.87,30.96,60162.0,25.4846,25.5176,25.4352,25.5093,60162.0
2018-01-24 15:30:00,30.96,31.03,30.89,31.0,155423.0,25.5093,25.567,25.4517,25.5423,155423.0
2018-01-25 09:30:00,31.02,31.11,30.94,30.95,113620.0,25.5588,25.6329,25.4928,25.5011,113620.0
2018-01-25 10:00:00,30.95,31.07,30.9,30.96,89204.0,25.5011,25.6,25.4599,25.5093,89204.0
2018-01-25 10:30:00,30.96,31.04,30.94,31.04,87052.0,25.5093,25.5752,25.4928,25.5752,87052.0
2018-01-25 11:00:00,31.03,31.07,31.0,31.04,45148.0,25.567,25.6,25.5423,25.5752,45148.0
2018-01-25 11:30:00,31.04,31.04,30.97,30.97,59450.0,25.5752,25.5752,25.5176,25.5176,59450.0
2018-01-25 12:00:00,30.97,31.0,30.93,30.96,34958.0,25.5176,25.5423,25.4846,25.5093,34958.0
2018-01-25 12:30:00,30.96,30.97,30.92,30.94,49386.0,25.5093,25.5176,25.4764,25.4928,49386.0
2018-01-25 13:00:00,30.94,30.96,30.91,30.93,37462.0,25.4928,25.5093,25.4681,25.4846,37462.0
2018-01-25 13:30:00,30.93,30.99,30.92,30.97,32605.0,25.4846,25.534,25.4764,25.5176,32605.0
2018-01-25 14:00:00,30.97,30.99,30.91,30.92,23287.0,25.5176,25.534,25.4681,25.4764,23287.0
2018-01-25 14:30:00,30.92,30.97,30.91,30.97,29983.0,25.4764,25.5176,25.4681,25.5176,29983.0
2018-01-25 15:00:00,30.97,31.04,30.92,31.04,35650.0,25.5176,25.5752,25.4764,25.5752,35650.0
2018-01-25 15:30:00,31.04,31.13,30.96,31.12,151443.0,25.5752,25.6494,25.5093,25.6412,151443.0
2018-01-26 09:30:00,31.2,31.37,31.02,31.16,52690.0,25.7071,25.8471,25.5588,25.6741,52690.0
2018-01-26 10:00:00,31.16,31.21,31.11,31.13,45612.0,25.6741,25.7153,25.6329,25.6494,45612.0
2018-01-26 10:30:00,31.13,31.17,31.02,31.02,36868.0,25.6494,25.6824,25.5588,25.5588,36868.0
2018-01-26 11:00:00,31.01,31.01,30.91,30.94,30330.0,25.5505,25.5505,25.4681,25.4928,30330.0
2018-01-26 11:30:00,30.94,30.97,30.88,30.91,17963.0,25.4928,25.5176,25.4434,25.4681,17963.0
2018-01-26 12:00:00,30.91,30.96,30.9,30.94,18063.0,25.4681,25.5093,25.4599,25.4928,18063.0
2018-01-26 12:30:00,30.94,30.97,30.93,30.95,27335.0,25.4928,25.5176,25.4846,25.5011,27335.0
2018-01-26 13:00:00,30.95,30.98,30.94,30.96,32764.0,25.5011,25.5258,25.4928,25.5093,32764.0
2018-01-26 13:30:00,30.96,30.99,30.94,30.94,27711.0,25.5093,25.534,25.4928,25.4928,27711.0
2018-01-26 14:00:00,30.95,30.97,30.93,30.94,25655.0,25.5011,25.5176,25.4846,25.4928,25655.0
2018-01-26 14:30:00,30.95,30.97,30.87,30.87,18112.0,25.5011,25.5176,25.4352,25.4352,18112.0
2018-01-26 15:00:00,30.87,31.02,30.87,31.02,27567.0,25.4352,25.5588,25.4352,25.5588,27567.0
2018-01-26 15:30:00,31.02,31.03,30.98,31.0,76473.0,25.5588,25.567,25.5258,25.5423,76473.0
2018-01-29 09:30:00,30.93,30.93,30.7,30.78,63269.0,25.4846,25.4846,25.2951,25.361,63269.0
2018-01-29 10:00:00,30.77,30.79,30.6,30.69,55266.0,25.3528,25.3693,25.2127,25.2869,55266.0
2018-01-29 10:30:00,30.7,30.79,30.63,30.76,54820.0,25.2951,25.3693,25.2374,25.3445,54820.0
2018-01-29 11:00:00,30.77,30.78,30.68,30.69,37316.0,25.3528,25.361,25.2786,25.2869,37316.0
2018-01-29 11:30:00,30.7,30.77,30.68,30.74,30693.0,25.2951,25.3528,25.2786,25.3281,30693.0
2018-01-29 12:00:00,30.74,30.79,30.74,30.79,22037.0,25.3281,25.3693,25.3281,25.3693,22037.0
2018-01-29 12:30:00,30.79,30.8,30.71,30.73,19036.0,25.3693,25.3775,25.3033,25.3198,19036.0
2018-01-29 13:00:00,30.73,30.77,30.69,30.7,18506.0,25.3198,25.3528,25.2869,25.2951,18506.0
2018-01-29 13:30:00,30.7,30.75,30.7,30.73,28840.0,25.2951,25.3363,25.2951,25.3198,28840.0
2018-01-29 14:00:00,30.73,30.79,30.71,30.78,30420.0,25.3198,25.3693,25.3033,25.361,30420.0
2018-01-29 14:30:00,30.78,30.92,30.78,30.92,35608.0,25.361,25.4764,25.361,25.4764,35608.0
2018-01-29 15:00:00,30.91,30.92,30.79,30.79,25768.0,25.4681,25.4764,25.3693,25.3693,25768.0
2018-01-29 15:30:00,30.79,30.8,30.74,30.77,131007.0,25.3693,25.3775,25.3281,25.3528,131007.0
2018-01-30 09:30:00,30.62,30.67,30.41,30.47,72176.0,25.2292,25.2704,25.0562,25.1056,72176.0
2018-01-30 10:00:00,30.45,30.47,30.27,30.27,45983.0,25.0891,25.1056,24.9408,24.9408,45983.0
2018-01-30 10:30:00,30.27,30.3,30.25,30.26,42074.0,24.9408,24.9655,24.9243,24.9326,42074.0
2018-01-30 11:00:00,30.26,30.29,30.22,30.24,38274.0,24.9326,24.9573,24.8996,24.9161,38274.0
2018-01-30 11:30:00,30.25,30.43,30.25,30.4,38990.0,24.9243,25.0726,24.9243,25.0479,38990.0
2018-01-30 12:00:00,30.4,30.46,30.38,30.4,24399.0,25.0479,25.0974,25.0314,25.0479,24399.0
2018-01-30 12:30:00,30.4,30.48,30.4,30.46,20999.0,25.0479,25.1138,25.0479,25.0974,20999.0
2018-01-30 13:00:00,30.45,30.47,30.41,30.44,22163.0,25.0891,25.1056,25.0562,25.0809,22163.0
2018-01-30 13:30:00,30.43,30.48,30.42,30.43,22065.0,25.0726,25.1138,25.0644,25.0726,22065.0
2018-01-30 14:00:00,30.44,30.46,30.41,30.43,21128.0,25.0809,25.0974,25.0562,25.0726,21128.0
2018-01-30 14:30:00,30.43,30.43,30.34,30.35,25642.0,25.0726,25.0726,24.9985,25.0067,25642.0
2018-01-30 15:00:00,30.35,30.38,30.34,30.36,26251.0,25.0067,25.0314,24.9985,25.015,26251.0
2018-01-30 15:30:00,30.37,30.41,30.32,30.32,101337.0,25.0232,25.0562,24.982,24.982,101337.0
2018-01-31 09:30:00,30.39,30.59,30.36,30.52,78621.0,25.0397,25.2045,25.015,25.1468,78621.0
2018-01-31 10:00:00,30.52,30.85,30.51,30.7,81517.0,25.1468,25.4187,25.1386,25.2951,81517.0
2018-01-31 10:30:00,30.69,30.72,30.53,30.64,46420.0,25.2869,25.3116,25.155,25.2457,46420.0
2018-01-31 11:00:00,30.64,30.64,30.56,30.56,28236.0,25.2457,25.2457,25.1798,25.1798,28236.0
2018-01-31 11:30:00,30.56,30.58,30.52,30.57,42212.0,25.1798,25.1962,25.1468,25.188,42212.0
2018-01-31 12:00:00,30.57,30.64,30.56,30.62,28734.0,25.188,25.2457,25.1798,25.2292,28734.0
2018-01-31 12:30:00,30.62,30.76,30.61,30.76,42193.0,25.2292,25.3445,25.2209,25.3445,42193.0
2018-01-31 13:00:00,30.76,30.88,30.76,30.84,23040.0,25.3445,25.4434,25.3445,25.4105,23040.0
2018-01-31 13:30:00,30.84,30.84,30.7,30.75,27623.0,25.4105,25.4105,25.2951,25.3363,27623.0
2018-01-31 14:00:00,30.75,30.86,30.61,30.64,67332.0,25.3363,25.4269,25.2209,25.2457,67332.0
2018-01-31 14:30:00,30.65,30.68,30.59,30.67,60274.0,25.2539,25.2786,25.2045,25.2704,60274.0
2018-01-31 15:00:00,30.68,30.76,30.64,30.74,45360.0,25.2786,25.3445,25.2457,25.3281,45360.0
2018-01-31 15:30:00,30.74,30.87,30.73,30.85,232384.0,25.3281,25.4352,25.3198,25.4187,232384.0
2018-02-01 09:30:00,30.86,31.19,30.75,30.92,122179.0,25.4269,25.6988,25.3363,25.4764,122179.0
2018-02-01 10:00:00,30.96,31.07,30.77,30.77,137147.0,25.5093,25.6,25.3528,25.3528,137147.0
2018-02-01 10:30:00,30.77,30.78,30.61,30.62,57240.0,25.3528,25.361,25.2209,25.2292,57240.0
2018-02-01 11:00:00,30.64,30.68,30.46,30.52,30047.0,25.2457,25.2786,25.0974,25.1468,30047.0
2018-02-01 11:30:00,30.52,30.72,30.51,30.66,51773.0,25.1468,25.3116,25.1386,25.2621,51773.0
2018-02-01 12:00:00,30.66,30.68,30.57,30.64,27540.0,25.2621,25.2786,25.188,25.2457,27540.0
2018-02-01 12:30:00,30.63,30.66,30.61,30.62,14378.0,25.2374,25.2621,25.2209,25.2292,14378.0
2018-02-01 13:00:00,30.61,30.67,30.6,30.65,29483.0,25.2209,25.2704,25.2127,25.2539,29483.0
2018-02-01 13:30:00,30.65,30.67,30.62,30.66,61076.0,25.2539,25.2704,25.2292,25.2621,61076.0
2018-02-01 14:00:00,30.66,30.67,30.53,30.66,75281.0,25.2621,25.2704,25.155,25.2621,75281.0
2018-02-01 14:30:00,30.65,30.67,30.61,30.62,20219.0,25.2539,25.2704,25.2209,25.2292,20219.0
2018-02-01 15:00:00,30.62,30.63,30.55,30.56,54070.0,25.2292,25.2374,25.1715,25.1798,54070.0
2018-02-01 15:30:00,30.56,30.57,30.47,30.52,236199.0,25.1798,25.188,25.1056,25.1468,236199.0
2018-02-02 09:30:00,30.36,30.36,30.09,30.2,70699.0,25.015,25.015,24.7925,24.8831,70699.0
2018-02-02 10:00:00,30.21,30.35,30.18,30.21,59710.0,24.8914,25.0067,24.8667,24.8914,59710.0
2018-02-02 10:30:00,30.19,30.31,30.18,30.25,30283.0,24.8749,24.9738,24.8667,24.9243,30283.0
2018-02-02 11:00:00,30.25,30.33,30.24,30.28,21607.0,24.9243,24.9902,24.9161,24.949,21607.0
2018-02-02 11:30:00,30.29,30.35,30.21,30.3,22831.0,24.9573,25.0067,24.8914,24.9655,22831.0
2018-02-02 12:00:00,30.31,30.54,30.31,30.52,22731.0,24.9738,25.1633,24.9738,25.1468,22731.0
2018-02-02 12:30:00,30.53,30.53,30.42,30.42,21392.0,25.155,25.155,25.0644,25.0644,21392.0
2018-02-02 13:00:00,30.41,30.44,30.33,30.36,20581.0,25.0562,25.0809,24.9902,25.015,20581.0
2018-02-02 13:30:00,30.37,30.39,30.31,30.32,22148.0,25.0232,25.0397,24.9738,24.982,22148.0
2018-02-02 14:00:00,30.31,30.34,30.27,30.3,29488.0,24.9738,24.9985,24.9408,24.9655,29488.0
2018-02-02 14:30:00,30.31,30.33,30.19,30.21,21744.0,24.9738,24.9902,24.8749,24.8914,21744.0
2018-02-02 15:00:00,30.21,30.22,30.11,30.16,34274.0,24.8914,24.8996,24.809,24.8502,34274.0
2018-02-02 15:30:00,30.15,30.34,30.13,30.34,127723.0,24.8419,24.9985,24.8255,24.9985,127723.0
2018-02-05 09:30:00,30.2,30.5,30.2,30.41,68573.0,24.8831,25.1303,24.8831,25.0562,68573.0
2018-02-05 10:00:00,30.42,30.42,30.16,30.19,56980.0,25.0644,25.0644,24.8502,24.8749,56980.0
2018-02-05 10:30:00,30.19,30.2,30.07,30.16,33446.0,24.8749,24.8831,24.776,24.8502,33446.0
2018-02-05 11:00:00,30.17,30.27,30.15,30.27,29206.0,24.8584,24.9408,24.8419,24.9408,29206.0
2018-02-05 11:30:00,30.26,30.33,30.2,30.21,27768.0,24.9326,24.9902,24.8831,24.8914,27768.0
2018-02-05 12:00:00,30.2,30.21,30.01,30.02,27187.0,24.8831,24.8914,24.7266,24.7348,27187.0
2018-02-05 12:30:00,30.02,30.1,30.02,30.04,14542.0,24.7348,24.8007,24.7348,24.7513,14542.0
2018-02-05 13:00:00,30.04,30.04,29.81,29.82,29918.0,24.7513,24.7513,24.5618,24.57,29918.0
2018-02-05 13:30:00,29.82,29.84,29.75,29.77,31776.0,24.57,24.5865,24.5124,24.5288,31776.0
2018-02-05 14:00:00,29.77,29.81,29.71,29.77,28668.0,24.5288,24.5618,24.4794,24.5288,28668.0
2018-02-05 14:30:00,29.76,29.76,29.44,29.48,47470.0,24.5206,24.5206,24.2569,24.2899,47470.0
2018-02-05 15:00:00,29.48,29.56,29.09,29.55,108310.0,24.2899,24.3558,23.9686,24.3476,108310.0
2018-02-05 15:30:00,29.55,29.62,29.04,29.09,250398.0,24.3476,24.4052,23.9274,23.9686,250398.0
2018-02-06 09:30:00,28.7,28.95,28.19,28.81,124845.0,23.6472,23.8532,23.227,23.7378,124845.0
2018-02-06 10:00:00,28.82,29.06,28.66,28.69,120121.0,23.7461,23.9438,23.6143,23.639,120121.0
2018-02-06 10:30:00,28.69,28.76,28.42,28.59,150561.0,23.639,23.6966,23.4165,23.5566,150561.0
2018-02-06 11:00:00,28.57,28.6,28.38,28.41,104320.0,23.5401,23.5648,23.3836,23.4083,104320.0
2018-02-06 11:30:00,28.41,28.45,28.26,28.38,53721.0,23.4083,23.4412,23.2847,23.3836,53721.0
2018-02-06 12:00:00,28.39,28.46,28.36,28.45,47020.0,23.3918,23.4495,23.3671,23.4412,47020.0
2018-02-06 12:30:00,28.46,28.63,28.45,28.56,63973.0,23.4495,23.5895,23.4412,23.5319,63973.0
2018-02-06 13:00:00,28.55,28.55,28.41,28.43,46357.0,23.5236,23.5236,23.4083,23.4247,46357.0
2018-02-06 13:30:00,28.42,28.42,28.29,28.31,53325.0,23.4165,23.4165,23.3094,23.3259,53325.0
2018-02-06 14:00:00,28.3,28.32,28.19,28.24,49080.0,23.3176,23.3341,23.227,23.2682,49080.0
2018-02-06 14:30:00,28.24,28.66,28.23,28.65,59033.0,23.2682,23.6143,23.26,23.606,59033.0
2018-02-06 15:00:00,28.66,28.88,28.6,28.78,81293.0,23.6143,23.7955,23.5648,23.7131,81293.0
2018-02-06 15:30:00,28.76,28.9,28.64,28.69,249862.0,23.6966,23.812,23.5978,23.639,249862.0
2018-02-07 09:30:00,28.6,29.06,28.49,28.84,169546.0,23.5648,23.9438,23.4742,23.7626,169546.0
2018-02-07 10:00:00,28.83,29.1,28.74,28.9,123247.0,23.7543,23.9768,23.6802,23.812,123247.0
2018-02-07 10:30:00,28.9,29.02,28.81,29.01,80718.0,23.812,23.9109,23.7378,23.9026,80718.0
2018-02-07 11:00:00,29.03,29.04,28.85,28.87,53539.0,23.9191,23.9274,23.7708,23.7873,53539.0
2018-02-07 11:30:00,28.87,28.93,28.82,28.89,38505.0,23.7873,23.8367,23.7461,23.8038,38505.0
2018-02-07 12:00:00,28.88,28.97,28.82,28.88,57922.0,23.7955,23.8697,23.7461,23.7955,57922.0
2018-02-07 12:30:00,28.88,28.93,28.8,28.81,50629.0,23.7955,23.8367,23.7296,23.7378,50629.0
2018-02-07 13:00:00,28.81,28.84,28.65,28.71,52577.0,23.7378,23.7626,23.606,23.6555,52577.0
2018-02-07 13:30:00,28.71,28.87,28.69,28.76,37157.0,23.6555,23.7873,23.639,23.6966,37157.0
2018-02-07 14:00:00,28.75,28.84,28.66,28.83,38773.0,23.6884,23.7626,23.6143,23.7543,38773.0
2018-02-07 14:30:00,28.84,28.84,28.67,28.79,48886.0,23.7626,23.7626,23.6225,23.7214,48886.0
2018-02-07 15:00:00,28.79,28.87,28.75,28.87,47736.0,23.7214,23.7873,23.6884,23.7873,47736.0
2018-02-07 15:30:00,28.86,28.87,28.63,28.66,190781.0,23.779,23.7873,23.5895,23.6143,190781.0
2018-02-08 09:30:00,28.66,28.66,28.3,28.46,94264.0,23.6143,23.6143,23.3176,23.4495,94264.0
2018-02-08 10:00:00,28.46,28.49,28.25,28.26,79817.0,23.4495,23.4742,23.2764,23.2847,79817.0
2018-02-08 10:30:00,28.26,28.58,28.25,28.57,60007.0,23.2847,23.5483,23.2764,23.5401,60007.0
2018-02-08 11:00:00,28.56,28.73,28.49,28.68,47773.0,23.5319,23.6719,23.4742,23.6307,47773.0
2018-02-08 11:30:00,28.68,28.78,28.5,28.56,56272.0,23.6307,23.7131,23.4824,23.5319,56272.0
2018-02-08 12:00:00,28.54,28.65,28.51,28.51,30156.0,23.5154,23.606,23.4907,23.4907,30156.0
2018-02-08 12:30:00,28.52,28.62,28.41,28.52,60723.0,23.4989,23.5813,23.4083,23.4989,60723.0
2018-02-08 13:00:00,28.51,28.56,28.41,28.42,66405.0,23.4907,23.5319,23.4083,23.4165,66405.0
2018-02-08 13:30:00,28.41,28.45,28.23,28.29,63617.0,23.4083,23.4412,23.26,23.3094,63617.0
2018-02-08 14:00:00,28.29,28.31,28.2,28.2,48536.0,23.3094,23.3259,23.2352,23.2352,48536.0
2018-02-08 14:30:00,28.21,28.24,28.14,28.17,68211.0,23.2435,23.2682,23.1858,23.2105,68211.0
2018-02-08 15:00:00,28.18,28.25,28.04,28.13,98616.0,23.2188,23.2764,23.1034,23.1776,98616.0
2018-02-08 15:30:00,28.12,28.13,27.75,27.76,214470.0,23.1693,23.1776,22.8645,22.8727,214470.0
2018-02-09 09:30:00,27.86,28.22,27.76,28.17,129466.0,22.9551,23.2517,22.8727,23.2105,129466.0
2018-02-09 10:00:00,28.14,28.27,28.02,28.05,96136.0,23.1858,23.2929,23.0869,23.1116,96136.0
2018-02-09 10:30:00,28.04,28.07,27.8,27.95,94947.0,23.1034,23.1281,22.9057,23.0293,94947.0
2018-02-09 11:00:00,27.95,28.08,27.94,27.99,54623.0,23.0293,23.1364,23.021,23.0622,54623.0
2018-02-09 11:30:00,27.99,28.02,27.89,27.92,62901.0,23.0622,23.0869,22.9798,23.0045,62901.0
2018-02-09 12:00:00,27.92,27.93,27.77,27.78,91013.0,23.0045,23.0128,22.8809,22.8892,91013.0
2018-02-09 12:30:00,27.79,27.9,27.78,27.9,71717.0,22.8974,22.9881,22.8892,22.9881,71717.0
2018-02-09 13:00:00,27.89,27.89,27.65,27.71,60924.0,22.9798,22.9798,22.7821,22.8315,60924.0
2018-02-09 13:30:00,27.7,27.85,27.61,27.75,84016.0,22.8233,22.9469,22.7491,22.8645,84016.0
2018-02-09 14:00:00,27.74,28.15,27.73,28.06,139650.0,22.8562,23.194,22.848,23.1199,139650.0
2018-02-09 14:30:00,28.06,28.15,27.92,27.95,120355.0,23.1199,23.194,23.0045,23.0293,120355.0
2018-02-09 15:00:00,27.94,28.14,27.87,28.12,103796.0,23.021,23.1858,22.9633,23.1693,103796.0
2018-02-09 15:30:00,28.12,28.73,28.11,28.52,206260.0,23.1693,23.6719,23.1611,23.4989,206260.0
2018-02-12 09:30:00,28.6,28.72,28.09,28.15,118992.0,23.5648,23.6637,23.1446,23.194,118992.0
2018-02-12 10:00:00,28.16,28.21,27.73,27.89,157733.0,23.2023,23.2435,22.848,22.9798,157733.0
2018-02-12 10:30:00,27.89,27.92,27.78,27.84,133793.0,22.9798,23.0045,22.8892,22.9386,133793.0
2018-02-12 11:00:00,27.85,27.87,27.67,27.76,133027.0,22.9469,22.9633,22.7986,22.8727,133027.0
2018-02-12 11:30:00,27.75,27.9,27.63,27.89,91445.0,22.8645,22.9881,22.7656,22.9798,91445.0
2018-02-12 12:00:00,27.89,28.2,27.88,28.16,66923.0,22.9798,23.2352,22.9716,23.2023,66923.0
2018-02-12 12:30:00,28.16,28.35,28.14,28.3,43657.0,23.2023,23.3588,23.1858,23.3176,43657.0
2018-02-12 13:00:00,28.31,28.41,28.29,28.39,30519.0,23.3259,23.4083,23.3094,23.3918,30519.0
2018-02-12 13:30:00,28.39,28.4,28.29,28.37,23720.0,23.3918,23.4,23.3094,23.3753,23720.0
2018-02-12 14:00:00,28.36,28.52,28.35,28.51,48456.0,23.3671,23.4989,23.3588,23.4907,48456.0
2018-02-12 14:30:00,28.52,28.58,28.44,28.54,43820.0,23.4989,23.5483,23.433,23.5154,43820.0
2018-02-12 15:00:00,28.54,28.7,28.54,28.61,52128.0,23.5154,23.6472,23.5154,23.5731,52128.0
2018-02-12 15:30:00,28.61,28.73,28.5,28.61,221009.0,23.5731,23.6719,23.4824,23.5731,221009.0
2018-02-13 09:30:00,28.57,28.61,28.35,28.43,128582.0,23.5401,23.5731,23.3588,23.4247,128582.0
2018-02-13 10:00:00,28.45,28.5,28.27,28.27,116159.0,23.4412,23.4824,23.2929,23.2929,116159.0
2018-02-13 10:30:00,28.27,28.57,28.27,28.56,75110.0,23.2929,23.5401,23.2929,23.5319,75110.0
2018-02-13 11:00:00,28.55,28.56,28.36,28.41,66118.0,23.5236,23.5319,23.3671,23.4083,66118.0
2018-02-13 11:30:00,28.41,28.43,28.34,28.37,40429.0,23.4083,23.4247,23.3506,23.3753,40429.0
2018-02-13 12:00:00,28.38,28.49,28.31,28.49,27526.0,23.3836,23.4742,23.3259,23.4742,27526.0
2018-02-13 12:30:00,28.5,28.55,28.46,28.48,32285.0,23.4824,23.5236,23.4495,23.4659,32285.0
2018-02-13 13:00:00,28.48,28.6,28.44,28.52,56146.0,23.4659,23.5648,23.433,23.4989,56146.0
2018-02-13 13:30:00,28.51,28.58,28.47,28.5,43394.0,23.4907,23.5483,23.4577,23.4824,43394.0
2018-02-13 14:00:00,28.51,28.63,28.5,28.58,27322.0,23.4907,23.5895,23.4824,23.5483,27322.0
2018-02-13 14:30:00,28.58,28.65,28.5,28.63,39278.0,23.5483,23.606,23.4824,23.5895,39278.0
2018-02-13 15:00:00,28.62,28.77,28.59,28.76,52042.0,23.5813,23.7049,23.5566,23.6966,52042.0
2018-02-13 15:30:00,28.75,28.79,28.65,28.65,301730.0,23.6884,23.7214,23.606,23.606,301730.0
2018-02-14 09:30:00,28.28,28.44,28.2,28.21,102132.0,23.3012,23.433,23.2352,23.2435,102132.0
2018-02-14 10:00:00,28.23,28.38,28.18,28.34,95898.0,23.26,23.3836,23.2188,23.3506,95898.0
2018-02-14 10:30:00,28.35,28.43,28.27,28.28,67098.0,23.3588,23.4247,23.2929,23.3012,67098.0
2018-02-14 11:00:00,28.28,28.31,28.16,28.17,60364.0,23.3012,23.3259,23.2023,23.2105,60364.0
2018-02-14 11:30:00,28.17,28.26,28.14,28.23,55883.0,23.2105,23.2847,23.1858,23.26,55883.0
2018-02-14 12:00:00,28.23,28.29,28.17,28.28,36826.0,23.26,23.3094,23.2105,23.3012,36826.0
2018-02-14 12:30:00,28.28,28.31,28.24,28.31,100943.0,23.3012,23.3259,23.2682,23.3259,100943.0
2018-02-14 13:00:00,28.3,28.48,28.29,28.44,44822.0,23.3176,23.4659,23.3094,23.433,44822.0
2018-02-14 13:30:00,28.45,28.53,28.44,28.47,55704.0,23.4412,23.5071,23.433,23.4577,55704.0
2018-02-14 14:00:00,28.47,28.49,28.39,28.4,56886.0,23.4577,23.4742,23.3918,23.4,56886.0
2018-02-14 14:30:00,28.4,28.54,28.39,28.52,59547.0,23.4,23.5154,23.3918,23.4989,59547.0
2018-02-14 15:00:00,28.52,28.59,28.43,28.44,77357.0,23.4989,23.5566,23.4247,23.433,77357.0
2018-02-14 15:30:00,28.44,28.57,28.42,28.53,210869.0,23.433,23.5401,23.4165,23.5071,210869.0
2018-02-15 09:30:00,28.6,28.78,28.53,28.66,117023.0,23.5648,23.7131,23.5071,23.6143,117023.0
2018-02-15 10:00:00,28.66,28.75,28.55,28.56,85127.0,23.6143,23.6884,23.5236,23.5319,85127.0
2018-02-15 10:30:00,28.56,28.76,28.56,28.57,125587.0,23.5319,23.6966,23.5319,23.5401,125587.0
2018-02-15 11:00:00,28.56,28.59,28.42,28.49,79381.0,23.5319,23.5566,23.4165,23.4742,79381.0
2018-02-15 11:30:00,28.49,28.65,28.47,28.56,46215.0,23.4742,23.606,23.4577,23.5319,46215.0
2018-02-15 12:00:00,28.55,28.68,28.53,28.67,34922.0,23.5236,23.6307,23.5071,23.6225,34922.0
2018-02-15 12:30:00,28.66,28.7,28.59,28.63,26780.0,23.6143,23.6472,23.5566,23.5895,26780.0
2018-02-15 13:00:00,28.63,28.69,28.6,28.65,26065.0,23.5895,23.639,23.5648,23.606,26065.0
2018-02-15 13:30:00,28.66,28.7,28.59,28.7,60863.0,23.6143,23.6472,23.5566,23.6472,60863.0
2018-02-15 14:00:00,28.7,28.73,28.6,28.73,44649.0,23.6472,23.6719,23.5648,23.6719,44649.0
2018-02-15 14:30:00,28.72,28.8,28.7,28.77,50783.0,23.6637,23.7296,23.6472,23.7049,50783.0
2018-02-15 15:00:00,28.76,28.86,28.75,28.83,43877.0,23.6966,23.779,23.6884,23.7543,43877.0
2018-02-15 15:30:00,28.82,28.82,28.72,28.79,128963.0,23.7461,23.7461,23.6637,23.7214,128963.0
2018-02-16 09:30:00,28.75,29.1,28.75,28.92,100474.0,23.6884,23.9768,23.6884,23.8285,100474.0
2018-02-16 10:00:00,28.93,29.01,28.85,28.99,84693.0,23.8367,23.9026,23.7708,23.8862,84693.0
2018-02-16 10:30:00,28.99,29.03,28.92,29.02,60670.0,23.8862,23.9191,23.8285,23.9109,60670.0
2018-02-16 11:00:00,29.02,29.05,28.83,28.83,57525.0,23.9109,23.9356,23.7543,23.7543,57525.0
2018-02-16 11:30:00,28.83,28.97,28.83,28.9,41533.0,23.7543,23.8697,23.7543,23.812,41533.0
2018-02-16 12:00:00,28.89,28.98,28.89,28.97,29949.0,23.8038,23.8779,23.8038,23.8697,29949.0
2018-02-16 12:30:00,28.96,28.98,28.85,28.91,33753.0,23.8614,23.8779,23.7708,23.8202,33753.0
2018-02-16 13:00:00,28.91,28.91,28.81,28.86,28601.0,23.8202,23.8202,23.7378,23.779,28601.0
2018-02-16 13:30:00,28.86,28.99,28.84,28.95,48223.0,23.779,23.8862,23.7626,23.8532,48223.0
2018-02-16 14:00:00,28.95,28.96,28.87,28.95,58243.0,23.8532,23.8614,23.7873,23.8532,58243.0
2018-02-16 14:30:00,28.95,29.06,28.94,29.06,53002.0,23.8532,23.9438,23.845,23.9438,53002.0
2018-02-16 15:00:00,29.07,29.09,28.99,29.01,57371.0,23.9521,23.9686,23.8862,23.9026,57371.0
2018-02-16 15:30:00,29.0,29.05,28.95,28.95,119295.0,23.8944,23.9356,23.8532,23.8532,119295.0
2018-02-20 09:30:00,28.79,29.04,28.79,28.89,59082.0,23.7214,23.9274,23.7214,23.8038,59082.0
2018-02-20 10:00:00,28.9,28.92,28.76,28.77,51352.0,23.812,23.8285,23.6966,23.7049,51352.0
2018-02-20 10:30:00,28.76,28.89,28.76,28.83,31287.0,23.6966,23.8038,23.6966,23.7543,31287.0
2018-02-20 11:00:00,28.84,28.87,28.74,28.82,32167.0,23.7626,23.7873,23.6802,23.7461,32167.0
2018-02-20 11:30:00,28.81,28.86,28.78,28.85,33303.0,23.7378,23.779,23.7131,23.7708,33303.0
2018-02-20 12:00:00,28.85,28.91,28.84,28.87,26607.0,23.7708,23.8202,23.7626,23.7873,26607.0
2018-02-20 12:30:00,28.88,28.91,28.83,28.88,16911.0,23.7955,23.8202,23.7543,23.7955,16911.0
2018-02-20 13:00:00,28.87,28.87,28.72,28.73,21519.0,23.7873,23.7873,23.6637,23.6719,21519.0
2018-02-20 13:30:00,28.72,28.77,28.69,28.71,38203.0,23.6637,23.7049,23.639,23.6555,38203.0
2018-02-20 14:00:00,28.69,28.74,28.64,28.66,45505.0,23.639,23.6802,23.5978,23.6143,45505.0
2018-02-20 14:30:00,28.66,28.69,28.5,28.55,42651.0,23.6143,23.639,23.4824,23.5236,42651.0
2018-02-20 15:00:00,28.55,28.56,28.47,28.52,54073.0,23.5236,23.5319,23.4577,23.4989,54073.0
2018-02-20 15:30:00,28.51,28.54,28.44,28.44,150221.0,23.4907,23.5154,23.433,23.433,150221.0
2018-02-21 09:30:00,28.44,28.66,28.29,28.62,46814.0,23.433,23.6143,23.3094,23.5813,46814.0
2018-02-21 10:00:00,28.63,28.71,28.5,28.68,119544.0,23.5895,23.6555,23.4824,23.6307,119544.0
2018-02-21 10:30:00,28.67,28.82,28.62,28.74,71184.0,23.6225,23.7461,23.5813,23.6802,71184.0
2018-02-21 11:00:00,28.75,28.77,28.65,28.67,50499.0,23.6884,23.7049,23.606,23.6225,50499.0
2018-02-21 11:30:00,28.69,28.73,28.49,28.58,37782.0,23.639,23.6719,23.4742,23.5483,37782.0
2018-02-21 12:00:00,28.58,28.6,28.51,28.52,22769.0,23.5483,23.5648,23.4907,23.4989,22769.0
2018-02-21 12:30:00,28.55,28.59,28.51,28.57,24498.0,23.5236,23.5566,23.4907,23.5401,24498.0
2018-02-21 13:00:00,28.56,28.58,28.47,28.48,33007.0,23.5319,23.5483,23.4577,23.4659,33007.0
2018-02-21 13:30:00,28.47,28.52,28.42,28.43,44412.0,23.4577,23.4989,23.4165,23.4247,44412.0
2018-02-21 14:00:00,28.43,28.69,28.42,28.55,65607.0,23.4247,23.639,23.4165,23.5236,65607.0
2018-02-21 14:30:00,28.58,28.6,28.35,28.41,51890.0,23.5483,23.5648,23.3588,23.4083,51890.0
2018-02-21 15:00:00,28.4,28.4,28.17,28.27,123131.0,23.4,23.4,23.2105,23.2929,123131.0
2018-02-21 15:30:00,28.27,28.32,28.14,28.17,268825.0,23.2929,23.3341,23.1858,23.2105,268825.0
2018-02-22 09:30:00,28.64,28.81,28.12,28.21,36161.0,23.5978,23.7378,23.1693,23.2435,36161.0
2018-02-22 10:00:00,28.26,28.26,28.05,28.05,41588.0,23.2847,23.2847,23.1116,23.1116,41588.0
2018-02-22 10:30:00,28.08,28.15,28.04,28.13,32281.0,23.1364,23.194,23.1034,23.1776,32281.0
2018-02-22 11:00:00,28.14,28.42,28.09,28.37,34550.0,23.1858,23.4165,23.1446,23.3753,34550.0
2018-02-22 11:30:00,28.38,28.4,28.33,28.38,15611.0,23.3836,23.4,23.3424,23.3836,15611.0
2018-02-22 12:00:00,28.35,28.41,28.27,28.31,31634.0,23.3588,23.4083,23.2929,23.3259,31634.0
2018-02-22 12:30:00,28.31,28.43,28.3,28.4,17118.0,23.3259,23.4247,23.3176,23.4,17118.0
2018-02-22 13:00:00,28.41,28.47,28.29,28.34,28757.0,23.4083,23.4577,23.3094,23.3506,28757.0
2018-02-22 13:30:00,28.34,28.48,28.28,28.44,37858.0,23.3506,23.4659,23.3012,23.433,37858.0
2018-02-22 14:00:00,28.43,28.49,28.4,28.42,28956.0,23.4247,23.4742,23.4,23.4165,28956.0
2018-02-22 14:30:00,28.41,28.43,28.32,28.32,33563.0,23.4083,23.4247,23.3341,23.3341,33563.0
2018-02-22 15:00:00,28.32,28.44,28.32,28.43,54963.0,23.3341,23.433,23.3341,23.4247,54963.0
2018-02-22 15:30:00,28.42,28.46,28.33,28.41,126585.0,23.4165,23.4495,23.3424,23.4083,126585.0
2018-02-23 09:30:00,28.62,28.72,28.47,28.72,48128.0,23.5813,23.6637,23.4577,23.6637,48128.0
2018-02-23 10:00:00,28.71,28.76,28.65,28.66,78397.0,23.6555,23.6966,23.606,23.6143,78397.0
2018-02-23 10:30:00,28.65,28.68,28.54,28.55,43602.0,23.606,23.6307,23.5154,23.5236,43602.0
2018-02-23 11:00:00,28.56,28.63,28.53,28.63,29378.0,23.5319,23.5895,23.5071,23.5895,29378.0
2018-02-23 11:30:00,28.63,28.75,28.62,28.75,52568.0,23.5895,23.6884,23.5813,23.6884,52568.0
2018-02-23 12:00:00,28.75,28.8,28.71,28.72,30170.0,23.6884,23.7296,23.6555,23.6637,30170.0
2018-02-23 12:30:00,28.72,28.77,28.7,28.76,24134.0,23.6637,23.7049,23.6472,23.6966,24134.0
2018-02-23 13:00:00,28.76,28.76,28.72,28.75,15039.0,23.6966,23.6966,23.6637,23.6884,15039.0
2018-02-23 13:30:00,28.75,28.86,28.74,28.86,36868.0,23.6884,23.779,23.6802,23.779,36868.0
2018-02-23 14:00:00,28.87,28.87,28.71,28.76,44452.0,23.7873,23.7873,23.6555,23.6966,44452.0
2018-02-23 14:30:00,28.76,28.83,28.75,28.76,38472.0,23.6966,23.7543,23.6884,23.6966,38472.0
2018-02-23 15:00:00,28.76,28.82,28.7,28.76,36296.0,23.6966,23.7461,23.6472,23.6966,36296.0
2018-02-23 15:30:00,28.77,28.87,28.73,28.87,125239.0,23.7049,23.7873,23.6719,23.7873,125239.0
2018-02-26 09:30:00,28.94,29.01,28.78,28.8,63158.0,23.845,23.9026,23.7131,23.7296,63158.0
2018-02-26 10:00:00,28.8,28.83,28.71,28.78,77179.0,23.7296,23.7543,23.6555,23.7131,77179.0
2018-02-26 10:30:00,28.79,28.84,28.71,28.72,42549.0,23.7214,23.7626,23.6555,23.6637,42549.0
2018-02-26 11:00:00,28.73,28.79,28.71,28.78,35294.0,23.6719,23.7214,23.6555,23.7131,35294.0
2018-02-26 11:30:00,28.8,28.91,28.8,28.88,46715.0,23.7296,23.8202,23.7296,23.7955,46715.0
2018-02-26 12:00:00,28.89,28.97,28.89,28.95,33531.0,23.8038,23.8697,23.8038,23.8532,33531.0
2018-02-26 12:30:00,28.95,28.96,28.84,28.88,36334.0,23.8532,23.8614,23.7626,23.7955,36334.0
2018-02-26 13:00:00,28.88,28.91,28.82,28.86,31382.0,23.7955,23.8202,23.7461,23.779,31382.0
2018-02-26 13:30:00,28.86,28.86,28.76,28.85,34585.0,23.779,23.779,23.6966,23.7708,34585.0
2018-02-26 14:00:00,28.85,28.87,28.79,28.8,37369.0,23.7708,23.7873,23.7214,23.7296,37369.0
2018-02-26 14:30:00,28.8,28.84,28.76,28.78,41022.0,23.7296,23.7626,23.6966,23.7131,41022.0
2018-02-26 15:00:00,28.78,28.83,28.77,28.79,58476.0,23.7131,23.7543,23.7049,23.7214,58476.0
2018-02-26 15:30:00,28.79,28.85,28.76,28.82,157938.0,23.7214,23.7708,23.6966,23.7461,157938.0
2018-02-27 09:30:00,28.77,28.84,28.68,28.68,92506.0,23.7049,23.7626,23.6307,23.6307,92506.0
2018-02-27 10:00:00,28.68,28.74,28.57,28.74,62626.0,23.6307,23.6802,23.5401,23.6802,62626.0
2018-02-27 10:30:00,28.76,28.79,28.4,28.45,55571.0,23.6966,23.7214,23.4,23.4412,55571.0
2018-02-27 11:00:00,28.44,28.46,28.19,28.2,54142.0,23.433,23.4495,23.227,23.2352,54142.0
2018-02-27 11:30:00,28.21,28.23,28.11,28.15,42623.0,23.2435,23.26,23.1611,23.194,42623.0
2018-02-27 12:00:00,28.16,28.28,28.14,28.28,28246.0,23.2023,23.3012,23.1858,23.3012,28246.0
2018-02-27 12:30:00,28.29,28.38,28.24,28.38,31178.0,23.3094,23.3836,23.2682,23.3836,31178.0
2018-02-27 13:00:00,28.39,28.41,28.34,28.38,21549.0,23.3918,23.4083,23.3506,23.3836,21549.0
2018-02-27 13:30:00,28.38,28.39,28.26,28.27,19139.0,23.3836,23.3918,23.2847,23.2929,19139.0
2018-02-27 14:00:00,28.27,28.28,28.15,28.2,34610.0,23.2929,23.3012,23.194,23.2352,34610.0
2018-02-27 14:30:00,28.2,28.25,28.16,28.19,36809.0,23.2352,23.2764,23.2023,23.227,36809.0
2018-02-27 15:00:00,28.19,28.21,28.04,28.05,58616.0,23.227,23.2435,23.1034,23.1116,58616.0
2018-02-27 15:30:00,28.05,28.09,27.99,28.0,148909.0,23.1116,23.1446,23.0622,23.0705,148909.0
2018-02-28 09:30:00,28.12,28.33,28.09,28.25,32083.0,23.1693,23.3424,23.1446,23.2764,32083.0
2018-02-28 10:00:00,28.24,28.27,28.08,28.13,38011.0,23.2682,23.2929,23.1364,23.1776,38011.0
2018-02-28 10:30:00,28.13,28.22,28.09,28.17,55942.0,23.1776,23.2517,23.1446,23.2105,55942.0
2018-02-28 11:00:00,28.17,28.33,28.14,28.29,30851.0,23.2105,23.3424,23.1858,23.3094,30851.0
2018-02-28 11:30:00,28.29,28.39,28.23,28.37,33869.0,23.3094,23.3918,23.26,23.3753,33869.0
2018-02-28 12:00:00,28.37,28.43,28.35,28.36,34503.0,23.3753,23.4247,23.3588,23.3671,34503.0
2018-02-28 12:30:00,28.36,28.51,28.34,28.45,48943.0,23.3671,23.4907,23.3506,23.4412,48943.0
2018-02-28 13:00:00,28.45,28.53,28.44,28.52,43337.0,23.4412,23.5071,23.433,23.4989,43337.0
2018-02-28 13:30:00,28.51,28.55,28.45,28.55,37973.0,23.4907,23.5236,23.4412,23.5236,37973.0
2018-02-28 14:00:00,28.55,28.59,28.49,28.5,60187.0,23.5236,23.5566,23.4742,23.4824,60187.0
2018-02-28 14:30:00,28.49,28.49,28.26,28.26,52625.0,23.4742,23.4742,23.2847,23.2847,52625.0
2018-02-28 15:00:00,28.27,28.28,28.14,28.17,107164.0,23.2929,23.3012,23.1858,23.2105,107164.0
2018-02-28 15:30:00,28.17,28.17,28.0,28.01,243881.0,23.2105,23.2105,23.0705,23.0787,243881.0
2018-03-01 09:30:00,27.95,28.3,27.79,28.3,53262.0,23.0293,23.3176,22.8974,23.3176,53262.0
2018-03-01 10:00:00,28.34,28.43,28.3,28.43,60934.0,23.3506,23.4247,23.3176,23.4247,60934.0
2018-03-01 10:30:00,28.4,28.5,28.18,28.29,41464.0,23.4,23.4824,23.2188,23.3094,41464.0
2018-03-01 11:00:00,28.29,28.29,28.12,28.16,30386.0,23.3094,23.3094,23.1693,23.2023,30386.0
2018-03-01 11:30:00,28.15,28.33,28.13,28.29,36084.0,23.194,23.3424,23.1776,23.3094,36084.0
2018-03-01 12:00:00,28.29,28.34,28.24,28.29,27313.0,23.3094,23.3506,23.2682,23.3094,27313.0
2018-03-01 12:30:00,28.28,28.28,28.12,28.13,44550.0,23.3012,23.3012,23.1693,23.1776,44550.0
2018-03-01 13:00:00,28.12,28.12,27.99,28.0,42120.0,23.1693,23.1693,23.0622,23.0705,42120.0
2018-03-01 13:30:00,28.0,28.09,27.99,28.07,91257.0,23.0705,23.1446,23.0622,23.1281,91257.0
2018-03-01 14:00:00,28.06,28.15,28.04,28.09,51011.0,23.1199,23.194,23.1034,23.1446,51011.0
2018-03-01 14:30:00,28.1,28.14,28.04,28.14,49069.0,23.1528,23.1858,23.1034,23.1858,49069.0
2018-03-01 15:00:00,28.15,28.38,28.12,28.24,57951.0,23.194,23.3836,23.1693,23.2682,57951.0
2018-03-01 15:30:00,28.24,28.25,28.13,28.21,139944.0,23.2682,23.2764,23.1776,23.2435,139944.0
2018-03-02 09:30:00,28.04,28.07,27.76,27.81,27514.0,23.1034,23.1281,22.8727,22.9139,27514.0
2018-03-02 10:00:00,27.81,27.93,27.8,27.89,39758.0,22.9139,23.0128,22.9057,22.9798,39758.0
2018-03-02 10:30:00,27.88,27.95,27.84,27.85,41801.0,22.9716,23.0293,22.9386,22.9469,41801.0
2018-03-02 11:00:00,27.86,27.89,27.68,27.79,27360.0,22.9551,22.9798,22.8068,22.8974,27360.0
2018-03-02 11:30:00,27.77,27.91,27.73,27.91,31266.0,22.8809,22.9963,22.848,22.9963,31266.0
2018-03-02 12:00:00,27.9,28.0,27.89,27.97,44604.0,22.9881,23.0705,22.9798,23.0457,44604.0
2018-03-02 12:30:00,27.96,27.97,27.9,27.92,21009.0,23.0375,23.0457,22.9881,23.0045,21009.0
2018-03-02 13:00:00,27.91,27.91,27.84,27.85,18975.0,22.9963,22.9963,22.9386,22.9469,18975.0
2018-03-02 13:30:00,27.84,27.87,27.79,27.82,25661.0,22.9386,22.9633,22.8974,22.9221,25661.0
2018-03-02 14:00:00,27.82,27.9,27.78,27.9,27640.0,22.9221,22.9881,22.8892,22.9881,27640.0
2018-03-02 14:30:00,27.91,28.0,27.89,27.94,22212.0,22.9963,23.0705,22.9798,23.021,22212.0
2018-03-02 15:00:00,27.94,28.03,27.91,28.02,50628.0,23.021,23.0952,22.9963,23.0869,50628.0
2018-03-02 15:30:00,28.01,28.16,28.01,28.15,179367.0,23.0787,23.2023,23.0787,23.194,179367.0
2018-03-05 09:30:00,27.95,28.54,27.93,28.5,177290.0,23.0293,23.5154,23.0128,23.4824,177290.0
2018-03-05 10:00:00,28.55,28.65,28.53,28.64,121508.0,23.5236,23.606,23.5071,23.5978,121508.0
2018-03-05 10:30:00,28.64,28.76,28.6,28.73,101722.0,23.5978,23.6966,23.5648,23.6719,101722.0
2018-03-05 11:00:00,28.73,28.91,28.72,28.9,85480.0,23.6719,23.8202,23.6637,23.812,85480.0
2018-03-05 11:30:00,28.91,28.93,28.81,28.89,78442.0,23.8202,23.8367,23.7378,23.8038,78442.0
2018-03-05 12:00:00,28.88,29.0,28.86,29.0,78852.0,23.7955,23.8944,23.779,23.8944,78852.0
2018-03-05 12:30:00,29.0,29.08,28.88,28.94,54255.0,23.8944,23.9603,23.7955,23.845,54255.0
2018-03-05 13:00:00,28.93,28.98,28.87,28.91,35470.0,23.8367,23.8779,23.7873,23.8202,35470.0
2018-03-05 13:30:00,28.89,28.89,28.75,28.75,27971.0,23.8038,23.8038,23.6884,23.6884,27971.0
2018-03-05 14:00:00,28.76,28.77,28.68,28.69,51069.0,23.6966,23.7049,23.6307,23.639,51069.0
2018-03-05 14:30:00,28.7,28.87,28.68,28.86,63734.0,23.6472,23.7873,23.6307,23.779,63734.0
2018-03-05 15:00:00,28.86,28.88,28.67,28.68,80931.0,23.779,23.7955,23.6225,23.6307,80931.0
2018-03-05 15:30:00,28.67,28.82,28.65,28.78,219075.0,23.6225,23.7461,23.606,23.7131,219075.0
2018-03-06 09:30:00,28.74,28.78,28.51,28.73,83941.0,23.6802,23.7131,23.4907,23.6719,83941.0
2018-03-06 10:00:00,28.73,28.77,28.64,28.76,70920.0,23.6719,23.7049,23.5978,23.6966,70920.0
2018-03-06 10:30:00,28.76,28.82,28.67,28.75,101199.0,23.6966,23.7461,23.6225,23.6884,101199.0
2018-03-06 11:00:00,28.73,28.93,28.72,28.9,36880.0,23.6719,23.8367,23.6637,23.812,36880.0
2018-03-06 11:30:00,28.9,28.92,28.82,28.88,30578.0,23.812,23.8285,23.7461,23.7955,30578.0
2018-03-06 12:00:00,28.88,28.93,28.79,28.8,32493.0,23.7955,23.8367,23.7214,23.7296,32493.0
2018-03-06 12:30:00,28.79,28.93,28.79,28.93,38597.0,23.7214,23.8367,23.7214,23.8367,38597.0
2018-03-06 13:00:00,28.93,28.97,28.87,28.92,26713.0,23.8367,23.8697,23.7873,23.8285,26713.0
2018-03-06 13:30:00,28.91,28.96,28.87,28.89,41259.0,23.8202,23.8614,23.7873,23.8038,41259.0
2018-03-06 14:00:00,28.9,29.05,28.89,29.02,50914.0,23.812,23.9356,23.8038,23.9109,50914.0
2018-03-06 14:30:00,29.02,29.09,28.95,29.06,53611.0,23.9109,23.9686,23.8532,23.9438,53611.0
2018-03-06 15:00:00,29.06,29.18,29.01,29.17,67207.0,23.9438,24.0427,23.9026,24.0345,67207.0
2018-03-06 15:30:00,29.16,29.18,29.08,29.14,232969.0,24.0262,24.0427,23.9603,24.0097,232969.0
2018-03-07 09:30:00,29.04,29.23,28.83,28.83,63389.0,23.9274,24.0839,23.7543,23.7543,63389.0
2018-03-07 10:00:00,28.82,28.99,28.82,28.93,86157.0,23.7461,23.8862,23.7461,23.8367,86157.0
2018-03-07 10:30:00,28.93,29.0,28.89,28.93,132410.0,23.8367,23.8944,23.8038,23.8367,132410.0
2018-03-07 11:00:00,28.94,28.95,28.77,28.88,73346.0,23.845,23.8532,23.7049,23.7955,73346.0
2018-03-07 11:30:00,28.88,28.94,28.81,28.92,38639.0,23.7955,23.845,23.7378,23.8285,38639.0
2018-03-07 12:00:00,28.93,28.97,28.91,28.95,37378.0,23.8367,23.8697,23.8202,23.8532,37378.0
2018-03-07 12:30:00,28.94,29.01,28.92,28.97,28167.0,23.845,23.9026,23.8285,23.8697,28167.0
2018-03-07 13:00:00,28.98,28.98,28.91,28.97,25918.0,23.8779,23.8779,23.8202,23.8697,25918.0
2018-03-07 13:30:00,28.98,29.02,28.93,28.93,21348.0,23.8779,23.9109,23.8367,23.8367,21348.0
2018-03-07 14:00:00,28.93,29.06,28.93,29.06,28163.0,23.8367,23.9438,23.8367,23.9438,28163.0
2018-03-07 14:30:00,29.05,29.14,29.04,29.09,27772.0,23.9356,24.0097,23.9274,23.9686,27772.0
2018-03-07 15:00:00,29.09,29.11,29.04,29.09,32771.0,23.9686,23.985,23.9274,23.9686,32771.0
2018-03-07 15:30:00,29.1,29.12,29.04,29.11,113626.0,23.9768,23.9933,23.9274,23.985,113626.0
2018-03-08 09:30:00,29.2,29.25,29.03,29.04,21962.0,24.0592,24.1004,23.9191,23.9274,21962.0
2018-03-08 10:00:00,29.07,29.22,29.07,29.2,24534.0,23.9521,24.0757,23.9521,24.0592,24534.0
2018-03-08 10:30:00,29.23,29.28,29.19,29.23,9286.0,24.0839,24.1251,24.0509,24.0839,9286.0
2018-03-08 11:00:00,29.22,29.24,29.12,29.15,10694.0,24.0757,24.0921,23.9933,24.018,10694.0
2018-03-08 11:30:00,29.16,29.21,29.08,29.2,10896.0,24.0262,24.0674,23.9603,24.0592,10896.0
2018-03-08 12:00:00,29.18,29.23,29.16,29.21,10013.0,24.0427,24.0839,24.0262,24.0674,10013.0
2018-03-08 12:30:00,29.21,29.3,29.2,29.25,17271.0,24.0674,24.1416,24.0592,24.1004,17271.0
2018-03-08 13:00:00,29.25,29.3,29.24,29.26,12219.0,24.1004,24.1416,24.0921,24.1086,12219.0
2018-03-08 13:30:00,29.28,29.28,29.19,29.24,12104.0,24.1251,24.1251,24.0509,24.0921,12104.0
2018-03-08 14:00:00,29.24,29.24,29.13,29.15,11386.0,24.0921,24.0921,24.0015,24.018,11386.0
2018-03-08 14:30:00,29.16,29.23,29.15,29.19,15002.0,24.0262,24.0839,24.018,24.0509,15002.0
2018-03-08 15:00:00,29.2,29.21,29.14,29.14,22316.0,24.0592,24.0674,24.0097,24.0097,22316.0
2018-03-08 15:30:00,29.15,29.25,29.13,29.25,84022.0,24.018,24.1004,24.0015,24.1004,84022.0
2018-03-09 09:30:00,29.34,29.34,29.01,29.16,28146.0,24.1745,24.1745,23.9026,24.0262,28146.0
2018-03-09 10:00:00,29.19,29.4,29.17,29.32,21625.0,24.0509,24.224,24.0345,24.1581,21625.0
2018-03-09 10:30:00,29.32,29.39,29.28,29.36,18961.0,24.1581,24.2157,24.1251,24.191,18961.0
2018-03-09 11:00:00,29.34,29.42,29.28,29.41,31322.0,24.1745,24.2405,24.1251,24.2322,31322.0
2018-03-09 11:30:00,29.4,29.56,29.38,29.44,27603.0,24.224,24.3558,24.2075,24.2569,27603.0
2018-03-09 12:00:00,29.45,29.51,29.42,29.51,21411.0,24.2652,24.3146,24.2405,24.3146,21411.0
2018-03-09 12:30:00,29.51,29.53,29.43,29.44,18396.0,24.3146,24.3311,24.2487,24.2569,18396.0
2018-03-09 13:00:00,29.44,29.49,29.41,29.41,18264.0,24.2569,24.2981,24.2322,24.2322,18264.0
2018-03-09 13:30:00,29.43,29.46,29.38,29.45,17764.0,24.2487,24.2734,24.2075,24.2652,17764.0
2018-03-09 14:00:00,29.46,29.47,29.37,29.4,19070.0,24.2734,24.2817,24.1993,24.224,19070.0
2018-03-09 14:30:00,29.41,29.43,29.33,29.42,23607.0,24.2322,24.2487,24.1663,24.2405,23607.0
2018-03-09 15:00:00,29.41,29.49,29.4,29.48,44695.0,24.2322,24.2981,24.224,24.2899,44695.0
2018-03-09 15:30:00,29.48,29.6,29.48,29.59,95330.0,24.2899,24.3888,24.2899,24.3805,95330.0
2018-03-12 09:30:00,29.56,29.67,29.44,29.48,53950.0,24.3558,24.4464,24.2569,24.2899,53950.0
2018-03-12 10:00:00,29.49,29.61,29.41,29.48,91568.0,24.2981,24.397,24.2322,24.2899,91568.0
2018-03-12 10:30:00,29.49,29.53,29.4,29.44,82526.0,24.2981,24.3311,24.224,24.2569,82526.0
2018-03-12 11:00:00,29.41,29.43,29.36,29.4,30987.0,24.2322,24.2487,24.191,24.224,30987.0
2018-03-12 11:30:00,29.41,29.54,29.17,29.53,444452.0,24.2322,24.3393,24.0345,24.3311,444452.0
2018-03-12 12:00:00,29.54,29.6,29.49,29.56,29365.0,24.3393,24.3888,24.2981,24.3558,29365.0
2018-03-12 12:30:00,29.55,29.56,29.52,29.53,18793.0,24.3476,24.3558,24.3228,24.3311,18793.0
2018-03-12 13:00:00,29.53,29.6,29.5,29.54,28858.0,24.3311,24.3888,24.3064,24.3393,28858.0
2018-03-12 13:30:00,29.54,29.6,29.53,29.55,50240.0,24.3393,24.3888,24.3311,24.3476,50240.0
2018-03-12 14:00:00,29.55,29.62,29.54,29.54,42804.0,24.3476,24.4052,24.3393,24.3393,42804.0
2018-03-12 14:30:00,29.55,29.57,29.43,29.49,44882.0,24.3476,24.364,24.2487,24.2981,44882.0
2018-03-12 15:00:00,29.49,29.55,29.46,29.49,19122.0,24.2981,24.3476,24.2734,24.2981,19122.0
2018-03-12 15:30:00,29.49,29.58,29.44,29.56,109691.0,24.2981,24.3723,24.2569,24.3558,109691.0
2018-03-13 09:30:00,29.74,29.86,29.62,29.65,46239.0,24.5041,24.603,24.4052,24.43,46239.0
2018-03-13 10:00:00,29.65,29.65,29.52,29.64,41026.0,24.43,24.43,24.3228,24.4217,41026.0
2018-03-13 10:30:00,29.65,29.69,29.6,29.66,31419.0,24.43,24.4629,24.3888,24.4382,31419.0
2018-03-13 11:00:00,29.67,29.69,29.59,29.63,24233.0,24.4464,24.4629,24.3805,24.4135,24233.0
2018-03-13 11:30:00,29.64,29.66,29.59,29.63,22943.0,24.4217,24.4382,24.3805,24.4135,22943.0
2018-03-13 12:00:00,29.64,29.64,29.52,29.53,19637.0,24.4217,24.4217,24.3228,24.3311,19637.0
2018-03-13 12:30:00,29.54,29.59,29.52,29.56,19372.0,24.3393,24.3805,24.3228,24.3558,19372.0
2018-03-13 13:00:00,29.57,29.62,29.53,29.58,19602.0,24.364,24.4052,24.3311,24.3723,19602.0
2018-03-13 13:30:00,29.58,29.62,29.57,29.61,21114.0,24.3723,24.4052,24.364,24.397,21114.0
2018-03-13 14:00:00,29.63,29.65,29.57,29.58,21282.0,24.4135,24.43,24.364,24.3723,21282.0
2018-03-13 14:30:00,29.59,29.62,29.51,29.57,27809.0,24.3805,24.4052,24.3146,24.364,27809.0
2018-03-13 15:00:00,29.58,29.59,29.53,29.53,37658.0,24.3723,24.3805,24.3311,24.3311,37658.0
2018-03-13 15:30:00,29.53,29.54,29.42,29.48,110853.0,24.3311,24.3393,24.2405,24.2899,110853.0
2018-03-14 09:30:00,29.5,29.71,29.49,29.68,26881.0,24.3064,24.4794,24.2981,24.4547,26881.0
2018-03-14 10:00:00,29.69,29.69,29.56,29.56,14556.0,24.4629,24.4629,24.3558,24.3558,14556.0
2018-03-14 10:30:00,29.56,29.6,29.51,29.54,14524.0,24.3558,24.3888,24.3146,24.3393,14524.0
2018-03-14 11:00:00,29.53,29.65,29.48,29.64,9453.0,24.3311,24.43,24.2899,24.4217,9453.0
2018-03-14 11:30:00,29.67,29.67,29.5,29.54,22680.0,24.4464,24.4464,24.3064,24.3393,22680.0
2018-03-14 12:00:00,29.54,29.58,29.53,29.55,29992.0,24.3393,24.3723,24.3311,24.3476,29992.0
2018-03-14 12:30:00,29.56,29.6,29.54,29.56,19241.0,24.3558,24.3888,24.3393,24.3558,19241.0
2018-03-14 13:00:00,29.55,29.56,29.49,29.54,14131.0,24.3476,24.3558,24.2981,24.3393,14131.0
2018-03-14 13:30:00,29.53,29.61,29.52,29.61,24748.0,24.3311,24.397,24.3228,24.397,24748.0
2018-03-14 14:00:00,29.61,29.63,29.58,29.6,19410.0,24.397,24.4135,24.3723,24.3888,19410.0
2018-03-14 14:30:00,29.6,29.68,29.6,29.65,27164.0,24.3888,24.4547,24.3888,24.43,27164.0
2018-03-14 15:00:00,29.64,29.66,29.59,29.6,33889.0,24.4217,24.4382,24.3805,24.3888,33889.0
2018-03-14 15:30:00,29.6,29.67,29.59,29.64,103566.0,24.3888,24.4464,24.3805,24.4217,103566.0
2018-03-15 09:30:00,29.66,29.8,29.62,29.64,17224.0,24.4382,24.5536,24.4052,24.4217,17224.0
2018-03-15 10:00:00,29.64,29.67,29.49,29.52,30938.0,24.4217,24.4464,24.2981,24.3228,30938.0
2018-03-15 10:30:00,29.53,29.59,29.51,29.55,25064.0,24.3311,24.3805,24.3146,24.3476,25064.0
2018-03-15 11:00:00,29.54,29.59,29.53,29.57,19007.0,24.3393,24.3805,24.3311,24.364,19007.0
2018-03-15 11:30:00,29.58,29.62,29.53,29.57,18005.0,24.3723,24.4052,24.3311,24.364,18005.0
2018-03-15 12:00:00,29.56,29.6,29.49,29.55,12363.0,24.3558,24.3888,24.2981,24.3476,12363.0
2018-03-15 12:30:00,29.56,29.57,29.5,29.51,13921.0,24.3558,24.364,24.3064,24.3146,13921.0
2018-03-15 13:00:00,29.5,29.57,29.5,29.52,27246.0,24.3064,24.364,24.3064,24.3228,27246.0
2018-03-15 13:30:00,29.52,29.54,29.45,29.45,17987.0,24.3228,24.3393,24.2652,24.2652,17987.0
2018-03-15 14:00:00,29.47,29.49,29.36,29.37,21769.0,24.2817,24.2981,24.191,24.1993,21769.0
2018-03-15 14:30:00,29.37,29.43,29.34,29.43,29203.0,24.1993,24.2487,24.1745,24.2487,29203.0
2018-03-15 15:00:00,29.41,29.51,29.4,29.51,31750.0,24.2322,24.3146,24.224,24.3146,31750.0
2018-03-15 15:30:00,29.5,29.56,29.43,29.54,209369.0,24.3064,24.3558,24.2487,24.3393,209369.0
2018-03-16 09:30:00,29.59,29.77,29.45,29.47,366990.0,24.3805,24.5288,24.2652,24.2817,366990.0
2018-03-16 10:00:00,29.45,29.57,29.39,29.52,39378.0,24.2652,24.364,24.2157,24.3228,39378.0
2018-03-16 10:30:00,29.55,29.56,29.47,29.49,25065.0,24.3476,24.3558,24.2817,24.2981,25065.0
2018-03-16 11:00:00,29.49,29.53,29.46,29.48,88863.0,24.2981,24.3311,24.2734,24.2899,88863.0
2018-03-16 11:30:00,29.5,29.65,29.47,29.61,43392.0,24.3064,24.43,24.2817,24.397,43392.0
2018-03-16 12:00:00,29.6,29.6,29.54,29.57,30377.0,24.3888,24.3888,24.3393,24.364,30377.0
2018-03-16 12:30:00,29.57,29.63,29.56,29.59,34323.0,24.364,24.4135,24.3558,24.3805,34323.0
2018-03-16 13:00:00,29.6,29.6,29.54,29.57,53487.0,24.3888,24.3888,24.3393,24.364,53487.0
2018-03-16 13:30:00,29.56,29.63,29.55,29.63,34167.0,24.3558,24.4135,24.3476,24.4135,34167.0
2018-03-16 14:00:00,29.63,29.65,29.62,29.64,36982.0,24.4135,24.43,24.4052,24.4217,36982.0
2018-03-16 14:30:00,29.65,29.71,29.61,29.71,25569.0,24.43,24.4794,24.397,24.4794,25569.0
2018-03-16 15:00:00,29.72,29.74,29.64,29.74,39945.0,24.4876,24.5041,24.4217,24.5041,39945.0
2018-03-16 15:30:00,29.74,29.89,29.73,29.84,405034.0,24.5041,24.6277,24.4959,24.5865,405034.0
2018-03-19 09:30:00,29.83,29.84,29.59,29.82,59023.0,24.5783,24.5865,24.3805,24.57,59023.0
2018-03-19 10:00:00,29.82,29.86,29.73,29.76,94147.0,24.57,24.603,24.4959,24.5206,94147.0
2018-03-19 10:30:00,29.78,29.85,29.75,29.84,36052.0,24.5371,24.5947,24.5124,24.5865,36052.0
2018-03-19 11:00:00,29.85,29.87,29.77,29.8,26860.0,24.5947,24.6112,24.5288,24.5536,26860.0
2018-03-19 11:30:00,29.8,29.82,29.75,29.77,81494.0,24.5536,24.57,24.5124,24.5288,81494.0
2018-03-19 12:00:00,29.77,29.78,29.61,29.69,27690.0,24.5288,24.5371,24.397,24.4629,27690.0
2018-03-19 12:30:00,29.68,29.69,29.6,29.63,52992.0,24.4547,24.4629,24.3888,24.4135,52992.0
2018-03-19 13:00:00,29.62,29.63,29.5,29.55,47403.0,24.4052,24.4135,24.3064,24.3476,47403.0
2018-03-19 13:30:00,29.55,29.73,29.54,29.71,84661.0,24.3476,24.4959,24.3393,24.4794,84661.0
2018-03-19 14:00:00,29.71,29.74,29.57,29.63,23392.0,24.4794,24.5041,24.364,24.4135,23392.0
2018-03-19 14:30:00,29.62,29.62,29.56,29.61,37333.0,24.4052,24.4052,24.3558,24.397,37333.0
2018-03-19 15:00:00,29.6,29.66,29.56,29.63,49757.0,24.3888,24.4382,24.3558,24.4135,49757.0
2018-03-19 15:30:00,29.63,29.71,29.62,29.68,232176.0,24.4135,24.4794,24.4052,24.4547,232176.0
2018-03-20 09:30:00,29.72,29.95,29.71,29.73,41857.0,24.4876,24.6771,24.4794,24.4959,41857.0
2018-03-20 10:00:00,29.73,29.79,29.7,29.77,28308.0,24.4959,24.5453,24.4712,24.5288,28308.0
2018-03-20 10:30:00,29.78,29.8,29.61,29.67,26003.0,24.5371,24.5536,24.397,24.4464,26003.0
2018-03-20 11:00:00,29.68,29.72,29.63,29.65,17622.0,24.4547,24.4876,24.4135,24.43,17622.0
2018-03-20 11:30:00,29.65,29.73,29.62,29.64,41819.0,24.43,24.4959,24.4052,24.4217,41819.0
2018-03-20 12:00:00,29.64,29.65,29.56,29.58,20986.0,24.4217,24.43,24.3558,24.3723,20986.0
2018-03-20 12:30:00,29.59,29.61,29.56,29.61,22529.0,24.3805,24.397,24.3558,24.397,22529.0
2018-03-20 13:00:00,29.61,29.64,29.58,29.61,20418.0,24.397,24.4217,24.3723,24.397,20418.0
2018-03-20 13:30:00,29.61,29.62,29.56,29.59,19877.0,24.397,24.4052,24.3558,24.3805,19877.0
2018-03-20 14:00:00,29.57,29.6,29.55,29.56,23304.0,24.364,24.3888,24.3476,24.3558,23304.0
2018-03-20 14:30:00,29.56,29.66,29.54,29.65,26057.0,24.3558,24.4382,24.3393,24.43,26057.0
2018-03-20 15:00:00,29.65,29.69,29.6,29.68,60517.0,24.43,24.4629,24.3888,24.4547,60517.0
2018-03-20 15:30:00,29.68,29.7,29.6,29.7,111737.0,24.4547,24.4712,24.3888,24.4712,111737.0
2018-03-21 09:30:00,29.65,29.66,29.45,29.51,33568.0,24.43,24.4382,24.2652,24.3146,33568.0
2018-03-21 10:00:00,29.51,29.53,29.38,29.43,208121.0,24.3146,24.3311,24.2075,24.2487,208121.0
2018-03-21 10:30:00,29.44,29.44,29.35,29.44,23819.0,24.2569,24.2569,24.1828,24.2569,23819.0
2018-03-21 11:00:00,29.44,29.46,29.42,29.45,28890.0,24.2569,24.2734,24.2405,24.2652,28890.0
2018-03-21 11:30:00,29.45,29.49,29.44,29.49,26302.0,24.2652,24.2981,24.2569,24.2981,26302.0
2018-03-21 12:00:00,29.48,29.5,29.45,29.49,48243.0,24.2899,24.3064,24.2652,24.2981,48243.0
2018-03-21 12:30:00,29.48,29.51,29.46,29.5,16686.0,24.2899,24.3146,24.2734,24.3064,16686.0
2018-03-21 13:00:00,29.49,29.5,29.46,29.49,11180.0,24.2981,24.3064,24.2734,24.2981,11180.0
2018-03-21 13:30:00,29.48,29.62,29.48,29.58,35534.0,24.2899,24.4052,24.2899,24.3723,35534.0
2018-03-21 14:00:00,29.58,29.74,29.37,29.37,75418.0,24.3723,24.5041,24.1993,24.1993,75418.0
2018-03-21 14:30:00,29.38,29.39,29.23,29.39,37667.0,24.2075,24.2157,24.0839,24.2157,37667.0
2018-03-21 15:00:00,29.38,29.51,29.38,29.4,29291.0,24.2075,24.3146,24.2075,24.224,29291.0
2018-03-21 15:30:00,29.4,29.5,29.39,29.48,65979.0,24.224,24.3064,24.2157,24.2899,65979.0
2018-03-22 09:30:00,29.37,29.67,29.28,29.5,33057.0,24.1993,24.4464,24.1251,24.3064,33057.0
2018-03-22 10:00:00,29.51,29.54,29.38,29.54,18318.0,24.3146,24.3393,24.2075,24.3393,18318.0
2018-03-22 10:30:00,29.52,29.55,29.43,29.52,21720.0,24.3228,24.3476,24.2487,24.3228,21720.0
2018-03-22 11:00:00,29.51,29.57,29.47,29.55,33914.0,24.3146,24.364,24.2817,24.3476,33914.0
2018-03-22 11:30:00,29.56,29.67,29.55,29.63,24050.0,24.3558,24.4464,24.3476,24.4135,24050.0
2018-03-22 12:00:00,29.65,29.66,29.54,29.59,83860.0,24.43,24.4382,24.3393,24.3805,83860.0
2018-03-22 12:30:00,29.59,29.6,29.46,29.46,17313.0,24.3805,24.3888,24.2734,24.2734,17313.0
2018-03-22 13:00:00,29.46,29.56,29.43,29.54,16503.0,24.2734,24.3558,24.2487,24.3393,16503.0
2018-03-22 13:30:00,29.57,29.58,29.5,29.53,23779.0,24.364,24.3723,24.3064,24.3311,23779.0
2018-03-22 14:00:00,29.53,29.53,29.36,29.36,29944.0,24.3311,24.3311,24.191,24.191,29944.0
2018-03-22 14:30:00,29.35,29.44,29.31,29.35,30980.0,24.1828,24.2569,24.1498,24.1828,30980.0
2018-03-22 15:00:00,29.33,29.39,29.24,29.25,57040.0,24.1663,24.2157,24.0921,24.1004,57040.0
2018-03-22 15:30:00,29.25,29.25,28.98,28.98,194220.0,24.1004,24.1004,23.8779,23.8779,194220.0
2018-03-23 09:30:00,29.01,29.13,28.82,28.86,29117.0,23.9026,24.0015,23.7461,23.779,29117.0
2018-03-23 10:00:00,28.86,28.89,28.71,28.82,29338.0,23.779,23.8038,23.6555,23.7461,29338.0
2018-03-23 10:30:00,28.85,28.9,28.78,28.85,44312.0,23.7708,23.812,23.7131,23.7708,44312.0
2018-03-23 11:00:00,28.84,28.89,28.79,28.84,16038.0,23.7626,23.8038,23.7214,23.7626,16038.0
2018-03-23 11:30:00,28.84,28.86,28.75,28.75,13646.0,23.7626,23.779,23.6884,23.6884,13646.0
2018-03-23 12:00:00,28.76,28.81,28.74,28.79,20137.0,23.6966,23.7378,23.6802,23.7214,20137.0
2018-03-23 12:30:00,28.8,28.9,28.78,28.87,23797.0,23.7296,23.812,23.7131,23.7873,23797.0
2018-03-23 13:00:00,28.86,28.93,28.86,28.89,25485.0,23.779,23.8367,23.779,23.8038,25485.0
2018-03-23 13:30:00,28.88,28.96,28.88,28.93,34507.0,23.7955,23.8614,23.7955,23.8367,34507.0
2018-03-23 14:00:00,28.94,28.94,28.85,28.88,20033.0,23.845,23.845,23.7708,23.7955,20033.0
2018-03-23 14:30:00,28.88,28.91,28.71,28.71,46403.0,23.7955,23.8202,23.6555,23.6555,46403.0
2018-03-23 15:00:00,28.72,28.73,28.62,28.64,42649.0,23.6637,23.6719,23.5813,23.5978,42649.0
2018-03-23 15:30:00,28.63,28.63,28.4,28.43,127004.0,23.5895,23.5895,23.4,23.4247,127004.0
2018-03-26 09:30:00,28.73,28.86,28.27,28.68,40570.0,23.6719,23.779,23.2929,23.6307,40570.0
2018-03-26 10:00:00,28.68,28.7,28.5,28.55,23245.0,23.6307,23.6472,23.4824,23.5236,23245.0
2018-03-26 10:30:00,28.54,28.57,28.42,28.42,17938.0,23.5154,23.5401,23.4165,23.4165,17938.0
2018-03-26 11:00:00,28.41,28.54,28.36,28.48,18518.0,23.4083,23.5154,23.3671,23.4659,18518.0
2018-03-26 11:30:00,28.47,28.51,28.36,28.41,15837.0,23.4577,23.4907,23.3671,23.4083,15837.0
2018-03-26 12:00:00,28.41,28.47,28.38,28.42,15841.0,23.4083,23.4577,23.3836,23.4165,15841.0
2018-03-26 12:30:00,28.43,28.46,28.33,28.33,20357.0,23.4247,23.4495,23.3424,23.3424,20357.0
2018-03-26 13:00:00,28.33,28.4,28.32,28.33,13970.0,23.3424,23.4,23.3341,23.3424,13970.0
2018-03-26 13:30:00,28.32,28.41,28.32,28.36,21439.0,23.3341,23.4083,23.3341,23.3671,21439.0
2018-03-26 14:00:00,28.37,28.52,28.36,28.45,20851.0,23.3753,23.4989,23.3671,23.4412,20851.0
2018-03-26 14:30:00,28.46,28.47,28.38,28.39,27313.0,23.4495,23.4577,23.3836,23.3918,27313.0
2018-03-26 15:00:00,28.37,28.53,28.37,28.53,54523.0,23.3753,23.5071,23.3753,23.5071,54523.0
2018-03-26 15:30:00,28.53,28.69,28.52,28.66,165039.0,23.5071,23.639,23.4989,23.6143,165039.0
2018-03-27 09:30:00,28.78,28.8,28.58,28.74,101209.0,23.7131,23.7296,23.5483,23.6802,101209.0
2018-03-27 10:00:00,28.74,28.98,28.73,28.97,31470.0,23.6802,23.8779,23.6719,23.8697,31470.0
2018-03-27 10:30:00,28.96,29.0,28.91,28.98,16234.0,23.8614,23.8944,23.8202,23.8779,16234.0
2018-03-27 11:00:00,28.97,29.08,28.94,29.07,23581.0,23.8697,23.9603,23.845,23.9521,23581.0
2018-03-27 11:30:00,29.08,29.2,29.07,29.18,13181.0,23.9603,24.0592,23.9521,24.0427,13181.0
2018-03-27 12:00:00,29.2,29.22,29.16,29.21,22799.0,24.0592,24.0757,24.0262,24.0674,22799.0
2018-03-27 12:30:00,29.2,29.24,29.19,29.2,26875.0,24.0592,24.0921,24.0509,24.0592,26875.0
2018-03-27 13:00:00,29.22,29.36,29.2,29.28,27702.0,24.0757,24.191,24.0592,24.1251,27702.0
2018-03-27 13:30:00,29.28,29.41,29.27,29.4,26409.0,24.1251,24.2322,24.1169,24.224,26409.0
2018-03-27 14:00:00,29.39,29.46,29.35,29.36,23481.0,24.2157,24.2734,24.1828,24.191,23481.0
2018-03-27 14:30:00,29.36,29.48,29.33,29.35,32543.0,24.191,24.2899,24.1663,24.1828,32543.0
2018-03-27 15:00:00,29.34,29.34,29.08,29.08,56951.0,24.1745,24.1745,23.9603,23.9603,56951.0
2018-03-27 15:30:00,29.09,29.12,28.95,29.02,168849.0,23.9686,23.9933,23.8532,23.9109,168849.0
2018-03-28 09:30:00,28.97,29.19,28.96,29.08,40472.0,24.0472,24.2298,24.0389,24.1385,40472.0
2018-03-28 10:00:00,29.08,29.2,29.02,29.2,49645.0,24.1385,24.2381,24.0887,24.2381,49645.0
2018-03-28 10:30:00,29.22,29.26,29.09,29.19,39101.0,24.2547,24.2879,24.1468,24.2298,39101.0
2018-03-28 11:00:00,29.21,29.23,29.12,29.22,30402.0,24.2464,24.263,24.1717,24.2547,30402.0
2018-03-28 11:30:00,29.2,29.22,29.11,29.13,16594.0,24.2381,24.2547,24.1634,24.18,16594.0
2018-03-28 12:00:00,29.13,29.17,29.1,29.16,22902.0,24.18,24.2132,24.1551,24.2049,22902.0
2018-03-28 12:30:00,29.16,29.25,29.15,29.16,46143.0,24.2049,24.2796,24.1966,24.2049,46143.0
2018-03-28 13:00:00,29.15,29.22,29.09,29.22,24403.0,24.1966,24.2547,24.1468,24.2547,24403.0
2018-03-28 13:30:00,29.23,29.27,29.16,29.19,36751.0,24.263,24.2962,24.2049,24.2298,36751.0
2018-03-28 14:00:00,29.19,29.23,29.16,29.17,22997.0,24.2298,24.263,24.2049,24.2132,22997.0
2018-03-28 14:30:00,29.17,29.29,29.16,29.17,41237.0,24.2132,24.3128,24.2049,24.2132,41237.0
2018-03-28 15:00:00,29.17,29.17,29.08,29.17,30148.0,24.2132,24.2132,24.1385,24.2132,30148.0
2018-03-28 15:30:00,29.18,29.27,29.11,29.26,103970.0,24.2215,24.2962,24.1634,24.2879,103970.0
2018-03-29 09:30:00,29.34,29.4,29.24,29.33,24587.0,24.3543,24.4041,24.2713,24.346,24587.0
2018-03-29 10:00:00,29.28,29.29,29.14,29.22,34305.0,24.3045,24.3128,24.1883,24.2547,34305.0
2018-03-29 10:30:00,29.22,29.22,29.06,29.1,28738.0,24.2547,24.2547,24.1219,24.1551,28738.0
2018-03-29 11:00:00,29.1,29.24,29.09,29.18,26585.0,24.1551,24.2713,24.1468,24.2215,26585.0
2018-03-29 11:30:00,29.18,29.26,29.12,29.25,24387.0,24.2215,24.2879,24.1717,24.2796,24387.0
2018-03-29 12:00:00,29.23,29.23,29.17,29.2,24920.0,24.263,24.263,24.2132,24.2381,24920.0
2018-03-29 12:30:00,29.21,29.29,29.17,29.28,23492.0,24.2464,24.3128,24.2132,24.3045,23492.0
2018-03-29 13:00:00,29.28,29.31,29.26,29.29,16407.0,24.3045,24.3294,24.2879,24.3128,16407.0
2018-03-29 13:30:00,29.29,29.29,29.2,29.21,33745.0,24.3128,24.3128,24.2381,24.2464,33745.0
2018-03-29 14:00:00,29.21,29.32,29.2,29.31,29140.0,24.2464,24.3377,24.2381,24.3294,29140.0
2018-03-29 14:30:00,29.31,29.32,29.2,29.22,31095.0,24.3294,24.3377,24.2381,24.2547,31095.0
2018-03-29 15:00:00,29.21,29.24,29.11,29.2,54034.0,24.2464,24.2713,24.1634,24.2381,54034.0
2018-03-29 15:30:00,29.2,29.28,29.06,29.22,226100.0,24.2381,24.3045,24.1219,24.2547,226100.0
2018-04-02 09:30:00,29.23,29.36,29.03,29.05,85860.0,24.263,24.3709,24.097,24.1136,85860.0
2018-04-02 10:00:00,29.05,29.12,28.93,29.0,89141.0,24.1136,24.1717,24.014,24.0721,89141.0
2018-04-02 10:30:00,29.0,29.0,28.74,28.77,24233.0,24.0721,24.0721,23.8563,23.8812,24233.0
2018-04-02 11:00:00,28.79,28.8,28.7,28.76,34413.0,23.8978,23.9061,23.8231,23.8729,34413.0
2018-04-02 11:30:00,28.75,28.86,28.7,28.77,27744.0,23.8646,23.9559,23.8231,23.8812,27744.0
2018-04-02 12:00:00,28.72,28.75,28.55,28.62,34250.0,23.8397,23.8646,23.6985,23.7566,34250.0
2018-04-02 12:30:00,28.63,28.86,28.63,28.85,27483.0,23.7649,23.9559,23.7649,23.9476,27483.0
2018-04-02 13:00:00,28.84,28.9,28.78,28.78,17351.0,23.9393,23.9891,23.8895,23.8895,17351.0
2018-04-02 13:30:00,28.79,28.8,28.6,28.63,26020.0,23.8978,23.9061,23.74,23.7649,26020.0
2018-04-02 14:00:00,28.61,28.79,28.59,28.7,67772.0,23.7483,23.8978,23.7317,23.8231,67772.0
2018-04-02 14:30:00,28.7,28.77,28.61,28.71,55751.0,23.8231,23.8812,23.7483,23.8314,55751.0
2018-04-02 15:00:00,28.71,28.72,28.58,28.59,69531.0,23.8314,23.8397,23.7234,23.7317,69531.0
2018-04-02 15:30:00,28.59,28.93,28.58,28.82,231823.0,23.7317,24.014,23.7234,23.9227,231823.0
2018-04-03 09:30:00,28.84,28.89,28.66,28.86,47080.0,23.9393,23.9808,23.7898,23.9559,47080.0
2018-04-03 10:00:00,28.85,28.89,28.7,28.74,59619.0,23.9476,23.9808,23.8231,23.8563,59619.0
2018-04-03 10:30:00,28.76,28.95,28.73,28.95,34168.0,23.8729,24.0306,23.848,24.0306,34168.0
2018-04-03 11:00:00,28.97,29.15,28.94,29.06,47130.0,24.0472,24.1966,24.0223,24.1219,47130.0
2018-04-03 11:30:00,29.07,29.15,29.02,29.13,27898.0,24.1302,24.1966,24.0887,24.18,27898.0
2018-04-03 12:00:00,29.13,29.19,29.12,29.12,22712.0,24.18,24.2298,24.1717,24.1717,22712.0
2018-04-03 12:30:00,29.12,29.15,28.99,28.99,26538.0,24.1717,24.1966,24.0638,24.0638,26538.0
2018-04-03 13:00:00,29.0,29.07,28.96,29.05,27675.0,24.0721,24.1302,24.0389,24.1136,27675.0
2018-04-03 13:30:00,29.04,29.07,28.97,29.07,21800.0,24.1053,24.1302,24.0472,24.1302,21800.0
2018-04-03 14:00:00,29.08,29.19,29.04,29.15,42607.0,24.1385,24.2298,24.1053,24.1966,42607.0
2018-04-03 14:30:00,29.16,29.24,29.09,29.22,50594.0,24.2049,24.2713,24.1468,24.2547,50594.0
2018-04-03 15:00:00,29.21,29.46,29.21,29.45,122750.0,24.2464,24.4539,24.2464,24.4456,122750.0
2018-04-03 15:30:00,29.45,29.45,29.25,29.35,247390.0,24.4456,24.4456,24.2796,24.3626,247390.0
2018-04-04 09:30:00,29.16,29.23,29.0,29.23,49342.0,24.2049,24.263,24.0721,24.263,49342.0
2018-04-04 10:00:00,29.21,29.34,29.14,29.29,42571.0,24.2464,24.3543,24.1883,24.3128,42571.0
2018-04-04 10:30:00,29.31,29.39,29.22,29.24,58269.0,24.3294,24.3958,24.2547,24.2713,58269.0
2018-04-04 11:00:00,29.25,29.26,29.05,29.05,73825.0,24.2796,24.2879,24.1136,24.1136,73825.0
2018-04-04 11:30:00,29.06,29.08,28.89,28.93,28527.0,24.1219,24.1385,23.9808,24.014,28527.0
2018-04-04 12:00:00,28.93,28.98,28.92,28.94,26996.0,24.014,24.0555,24.0057,24.0223,26996.0
2018-04-04 12:30:00,28.94,29.01,28.92,29.01,20546.0,24.0223,24.0804,24.0057,24.0804,20546.0
2018-04-04 13:00:00,29.0,29.01,28.89,28.91,25426.0,24.0721,24.0804,23.9808,23.9974,25426.0
2018-04-04 13:30:00,28.9,28.98,28.9,28.94,21391.0,23.9891,24.0555,23.9891,24.0223,21391.0
2018-04-04 14:00:00,28.94,29.14,28.94,29.14,49852.0,24.0223,24.1883,24.0223,24.1883,49852.0
2018-04-04 14:30:00,29.15,29.25,29.12,29.21,37863.0,24.1966,24.2796,24.1717,24.2464,37863.0
2018-04-04 15:00:00,29.22,29.32,29.18,29.27,39819.0,24.2547,24.3377,24.2215,24.2962,39819.0
2018-04-04 15:30:00,29.27,29.33,29.24,29.3,133852.0,24.2962,24.346,24.2713,24.3211,133852.0
2018-04-05 09:30:00,29.38,29.38,28.97,29.13,41856.0,24.3875,24.3875,24.0472,24.18,41856.0
2018-04-05 10:00:00,29.14,29.14,29.0,29.08,26125.0,24.1883,24.1883,24.0721,24.1385,26125.0
2018-04-05 10:30:00,29.07,29.07,28.86,28.87,33492.0,24.1302,24.1302,23.9559,23.9642,33492.0
2018-04-05 11:00:00,28.86,29.03,28.86,28.98,12808.0,23.9559,24.097,23.9559,24.0555,12808.0
2018-04-05 11:30:00,28.97,29.09,28.97,29.06,17381.0,24.0472,24.1468,24.0472,24.1219,17381.0
2018-04-05 12:00:00,29.07,29.1,29.02,29.05,21010.0,24.1302,24.1551,24.0887,24.1136,21010.0
2018-04-05 12:30:00,29.06,29.09,29.01,29.08,11078.0,24.1219,24.1468,24.0804,24.1385,11078.0
2018-04-05 13:00:00,29.08,29.11,29.04,29.06,11294.0,24.1385,24.1634,24.1053,24.1219,11294.0
2018-04-05 13:30:00,29.06,29.12,29.03,29.1,15178.0,24.1219,24.1717,24.097,24.1551,15178.0
2018-04-05 14:00:00,29.09,29.14,29.07,29.09,15560.0,24.1468,24.1883,24.1302,24.1468,15560.0
2018-04-05 14:30:00,29.09,29.15,29.09,29.12,13001.0,24.1468,24.1966,24.1468,24.1717,13001.0
2018-04-05 15:00:00,29.12,29.18,29.1,29.15,19604.0,24.1717,24.2215,24.1551,24.1966,19604.0
2018-04-05 15:30:00,29.15,29.25,29.1,29.21,95189.0,24.1966,24.2796,24.1551,24.2464,95189.0
2018-04-06 09:30:00,29.23,29.43,29.2,29.41,36435.0,24.263,24.429,24.2381,24.4124,36435.0
2018-04-06 10:00:00,29.44,29.51,29.41,29.43,19626.0,24.4373,24.4954,24.4124,24.429,19626.0
2018-04-06 10:30:00,29.43,29.47,29.32,29.33,19998.0,24.429,24.4622,24.3377,24.346,19998.0
2018-04-06 11:00:00,29.33,29.33,29.26,29.27,32086.0,24.346,24.346,24.2879,24.2962,32086.0
2018-04-06 11:30:00,29.27,29.43,29.27,29.38,25752.0,24.2962,24.429,24.2962,24.3875,25752.0
2018-04-06 12:00:00,29.37,29.38,29.18,29.19,23165.0,24.3792,24.3875,24.2215,24.2298,23165.0
2018-04-06 12:30:00,29.19,29.33,29.19,29.3,19052.0,24.2298,24.346,24.2298,24.3211,19052.0
2018-04-06 13:00:00,29.3,29.3,29.19,29.25,17940.0,24.3211,24.3211,24.2298,24.2796,17940.0
2018-04-06 13:30:00,29.25,29.27,29.06,29.06,16530.0,24.2796,24.2962,24.1219,24.1219,16530.0
2018-04-06 14:00:00,29.04,29.11,28.99,28.99,28562.0,24.1053,24.1634,24.0638,24.0638,28562.0
2018-04-06 14:30:00,28.99,29.01,28.87,28.89,31042.0,24.0638,24.0804,23.9642,23.9808,31042.0
2018-04-06 15:00:00,28.89,28.96,28.84,28.87,50780.0,23.9808,24.0389,23.9393,23.9642,50780.0
2018-04-06 15:30:00,28.86,29.0,28.85,28.97,125408.0,23.9559,24.0721,23.9476,24.0472,125408.0
2018-04-09 09:30:00,29.03,29.1,28.9,29.01,18925.0,24.097,24.1551,23.9891,24.0804,18925.0
2018-04-09 10:00:00,29.02,29.07,28.97,29.0,24423.0,24.0887,24.1302,24.0472,24.0721,24423.0
2018-04-09 10:30:00,29.01,29.08,29.0,29.04,15031.0,24.0804,24.1385,24.0721,24.1053,15031.0
2018-04-09 11:00:00,29.06,29.11,29.04,29.08,13393.0,24.1219,24.1634,24.1053,24.1385,13393.0
2018-04-09 11:30:00,29.09,29.22,29.09,29.16,16578.0,24.1468,24.2547,24.1468,24.2049,16578.0
2018-04-09 12:00:00,29.17,29.17,29.1,29.14,13948.0,24.2132,24.2132,24.1551,24.1883,13948.0
2018-04-09 12:30:00,29.14,29.16,29.1,29.14,12631.0,24.1883,24.2049,24.1551,24.1883,12631.0
2018-04-09 13:00:00,29.14,29.2,29.13,29.16,13355.0,24.1883,24.2381,24.18,24.2049,13355.0
2018-04-09 13:30:00,29.16,29.19,29.12,29.14,11289.0,24.2049,24.2298,24.1717,24.1883,11289.0
2018-04-09 14:00:00,29.12,29.13,29.08,29.09,9882.0,24.1717,24.18,24.1385,24.1468,9882.0
2018-04-09 14:30:00,29.08,29.17,29.06,29.16,16637.0,24.1385,24.2132,24.1219,24.2049,16637.0
2018-04-09 15:00:00,29.16,29.17,29.04,29.1,32295.0,24.2049,24.2132,24.1053,24.1551,32295.0
2018-04-09 15:30:00,29.09,29.1,28.91,28.92,69414.0,24.1468,24.1551,23.9974,24.0057,69414.0
2018-04-10 09:30:00,29.11,29.13,28.93,29.04,25411.0,24.1634,24.18,24.014,24.1053,25411.0
2018-04-10 10:00:00,29.04,29.13,29.04,29.07,23233.0,24.1053,24.18,24.1053,24.1302,23233.0
2018-04-10 10:30:00,29.08,29.17,29.07,29.15,20030.0,24.1385,24.2132,24.1302,24.1966,20030.0
2018-04-10 11:00:00,29.15,29.17,29.06,29.06,23199.0,24.1966,24.2132,24.1219,24.1219,23199.0
2018-04-10 11:30:00,29.07,29.11,29.02,29.06,30602.0,24.1302,24.1634,24.0887,24.1219,30602.0
2018-04-10 12:00:00,29.07,29.08,28.95,29.0,25147.0,24.1302,24.1385,24.0306,24.0721,25147.0
2018-04-10 12:30:00,29.01,29.05,28.9,28.96,22422.0,24.0804,24.1136,23.9891,24.0389,22422.0
2018-04-10 13:00:00,28.94,29.09,28.9,29.07,40157.0,24.0223,24.1468,23.9891,24.1302,40157.0
2018-04-10 13:30:00,29.05,29.07,28.93,28.98,25730.0,24.1136,24.1302,24.014,24.0555,25730.0
2018-04-10 14:00:00,28.99,29.04,28.96,28.96,20479.0,24.0638,24.1053,24.0389,24.0389,20479.0
2018-04-10 14:30:00,28.96,29.02,28.9,29.0,24704.0,24.0389,24.0887,23.9891,24.0721,24704.0
2018-04-10 15:00:00,29.0,29.03,28.96,29.0,40786.0,24.0721,24.097,24.0389,24.0721,40786.0
2018-04-10 15:30:00,29.0,29.02,28.92,28.94,119502.0,24.0721,24.0887,24.0057,24.0223,119502.0
2018-04-11 09:30:00,28.85,29.12,28.79,29.07,56030.0,23.9476,24.1717,23.8978,24.1302,56030.0
2018-04-11 10:00:00,29.06,29.06,28.92,28.97,32643.0,24.1219,24.1219,24.0057,24.0472,32643.0
2018-04-11 10:30:00,28.96,29.05,28.95,28.97,44527.0,24.0389,24.1136,24.0306,24.0472,44527.0
2018-04-11 11:00:00,28.98,29.11,28.97,29.1,25901.0,24.0555,24.1634,24.0472,24.1551,25901.0
2018-04-11 11:30:00,29.1,29.18,29.1,29.17,8829.0,24.1551,24.2215,24.1551,24.2132,8829.0
2018-04-11 12:00:00,29.17,29.19,29.11,29.12,20733.0,24.2132,24.2298,24.1634,24.1717,20733.0
2018-04-11 12:30:00,29.11,29.14,29.08,29.09,11469.0,24.1634,24.1883,24.1385,24.1468,11469.0
2018-04-11 13:00:00,29.09,29.1,29.0,29.04,25961.0,24.1468,24.1551,24.0721,24.1053,25961.0
2018-04-11 13:30:00,29.05,29.08,29.03,29.07,13061.0,24.1136,24.1385,24.097,24.1302,13061.0
2018-04-11 14:00:00,29.08,29.11,29.01,29.1,14719.0,24.1385,24.1634,24.0804,24.1551,14719.0
2018-04-11 14:30:00,29.11,29.14,29.07,29.13,16983.0,24.1634,24.1883,24.1302,24.18,16983.0
2018-04-11 15:00:00,29.14,29.16,29.04,29.07,26669.0,24.1883,24.2049,24.1053,24.1302,26669.0
2018-04-11 15:30:00,29.07,29.09,29.02,29.07,88391.0,24.1302,24.1468,24.0887,24.1302,88391.0
2018-04-12 09:30:00,29.16,29.16,28.92,29.01,25459.0,24.2049,24.2049,24.0057,24.0804,25459.0
2018-04-12 10:00:00,29.01,29.02,28.77,28.79,50344.0,24.0804,24.0887,23.8812,23.8978,50344.0
2018-04-12 10:30:00,28.78,28.82,28.74,28.74,19918.0,23.8895,23.9227,23.8563,23.8563,19918.0
2018-04-12 11:00:00,28.73,28.75,28.67,28.68,18460.0,23.848,23.8646,23.7981,23.8065,18460.0
2018-04-12 11:30:00,28.68,28.72,28.61,28.62,11027.0,23.8065,23.8397,23.7483,23.7566,11027.0
2018-04-12 12:00:00,28.63,28.7,28.59,28.67,13575.0,23.7649,23.8231,23.7317,23.7981,13575.0
2018-04-12 12:30:00,28.66,28.69,28.65,28.67,12745.0,23.7898,23.8148,23.7815,23.7981,12745.0
2018-04-12 13:00:00,28.66,28.68,28.57,28.57,17123.0,23.7898,23.8065,23.7151,23.7151,17123.0
2018-04-12 13:30:00,28.57,28.62,28.56,28.57,26474.0,23.7151,23.7566,23.7068,23.7151,26474.0
2018-04-12 14:00:00,28.57,28.64,28.57,28.64,13675.0,23.7151,23.7732,23.7151,23.7732,13675.0
2018-04-12 14:30:00,28.65,28.65,28.57,28.61,15611.0,23.7815,23.7815,23.7151,23.7483,15611.0
2018-04-12 15:00:00,28.61,28.64,28.53,28.62,37908.0,23.7483,23.7732,23.6819,23.7566,37908.0
2018-04-12 15:30:00,28.63,28.64,28.56,28.58,91871.0,23.7649,23.7732,23.7068,23.7234,91871.0
2018-04-13 09:30:00,28.67,28.68,28.54,28.65,20841.0,23.7981,23.8065,23.6902,23.7815,20841.0
2018-04-13 10:00:00,28.61,28.69,28.59,28.65,13344.0,23.7483,23.8148,23.7317,23.7815,13344.0
2018-04-13 10:30:00,28.64,28.67,28.56,28.6,29570.0,23.7732,23.7981,23.7068,23.74,29570.0
2018-04-13 11:00:00,28.59,28.67,28.57,28.66,12608.0,23.7317,23.7981,23.7151,23.7898,12608.0
2018-04-13 11:30:00,28.66,28.71,28.66,28.7,12186.0,23.7898,23.8314,23.7898,23.8231,12186.0
2018-04-13 12:00:00,28.7,28.84,28.7,28.84,15463.0,23.8231,23.9393,23.8231,23.9393,15463.0
2018-04-13 12:30:00,28.84,28.87,28.8,28.87,14559.0,23.9393,23.9642,23.9061,23.9642,14559.0
2018-04-13 13:00:00,28.87,28.92,28.85,28.91,9583.0,23.9642,24.0057,23.9476,23.9974,9583.0
2018-04-13 13:30:00,28.9,28.94,28.88,28.9,11153.0,23.9891,24.0223,23.9725,23.9891,11153.0
2018-04-13 14:00:00,28.91,28.92,28.81,28.81,11513.0,23.9974,24.0057,23.9144,23.9144,11513.0
2018-04-13 14:30:00,28.81,28.9,28.8,28.83,16056.0,23.9144,23.9891,23.9061,23.931,16056.0
2018-04-13 15:00:00,28.82,28.84,28.74,28.8,21323.0,23.9227,23.9393,23.8563,23.9061,21323.0
2018-04-13 15:30:00,28.79,28.92,28.78,28.9,55728.0,23.8978,24.0057,23.8895,23.9891,55728.0
2018-04-16 09:30:00,28.95,29.13,28.89,29.06,15352.0,24.0306,24.18,23.9808,24.1219,15352.0
2018-04-16 10:00:00,29.06,29.16,28.96,28.96,24376.0,24.1219,24.2049,24.0389,24.0389,24376.0
2018-04-16 10:30:00,28.97,29.01,28.88,28.97,14070.0,24.0472,24.0804,23.9725,24.0472,14070.0
2018-04-16 11:00:00,28.98,29.15,28.98,29.11,15881.0,24.0555,24.1966,24.0555,24.1634,15881.0
2018-04-16 11:30:00,29.1,29.11,29.0,29.06,12911.0,24.1551,24.1634,24.0721,24.1219,12911.0
2018-04-16 12:00:00,29.04,29.15,29.04,29.11,12838.0,24.1053,24.1966,24.1053,24.1634,12838.0
2018-04-16 12:30:00,29.11,29.13,29.03,29.03,10850.0,24.1634,24.18,24.097,24.097,10850.0
2018-04-16 13:00:00,29.03,29.18,29.03,29.16,15325.0,24.097,24.2215,24.097,24.2049,15325.0
2018-04-16 13:30:00,29.16,29.19,29.11,29.13,12093.0,24.2049,24.2298,24.1634,24.18,12093.0
2018-04-16 14:00:00,29.14,29.17,29.08,29.16,15332.0,24.1883,24.2132,24.1385,24.2049,15332.0
2018-04-16 14:30:00,29.17,29.27,29.17,29.2,15094.0,24.2132,24.2962,24.2132,24.2381,15094.0
2018-04-16 15:00:00,29.2,29.24,29.16,29.23,20125.0,24.2381,24.2713,24.2049,24.263,20125.0
2018-04-16 15:30:00,29.22,29.25,29.16,29.2,94881.0,24.2547,24.2796,24.2049,24.2381,94881.0
2018-04-17 09:30:00,29.39,29.72,29.32,29.64,59112.0,24.3958,24.6697,24.3377,24.6033,59112.0
2018-04-17 10:00:00,29.64,29.88,29.6,29.88,26927.0,24.6033,24.8025,24.5701,24.8025,26927.0
2018-04-17 10:30:00,29.88,30.05,29.86,30.01,67618.0,24.8025,24.9436,24.7859,24.9104,67618.0
2018-04-17 11:00:00,30.01,30.06,29.87,29.91,41357.0,24.9104,24.9519,24.7942,24.8274,41357.0
2018-04-17 11:30:00,29.91,29.91,29.69,29.74,53296.0,24.8274,24.8274,24.6448,24.6863,53296.0
2018-04-17 12:00:00,29.73,29.77,29.63,29.64,19418.0,24.678,24.7112,24.595,24.6033,19418.0
2018-04-17 12:30:00,29.65,29.68,29.61,29.67,25993.0,24.6116,24.6365,24.5784,24.6282,25993.0
2018-04-17 13:00:00,29.67,29.68,29.6,29.62,20742.0,24.6282,24.6365,24.5701,24.5867,20742.0
2018-04-17 13:30:00,29.62,29.7,29.62,29.69,36244.0,24.5867,24.6531,24.5867,24.6448,36244.0
2018-04-17 14:00:00,29.7,29.75,29.69,29.71,39573.0,24.6531,24.6946,24.6448,24.6614,39573.0
2018-04-17 14:30:00,29.7,29.78,29.69,29.75,40701.0,24.6531,24.7195,24.6448,24.6946,40701.0
2018-04-17 15:00:00,29.76,29.94,29.75,29.87,53254.0,24.7029,24.8523,24.6946,24.7942,53254.0
2018-04-17 15:30:00,29.87,29.9,29.76,29.79,128026.0,24.7942,24.8191,24.7029,24.7278,128026.0
2018-04-18 09:30:00,29.81,29.94,29.71,29.71,31069.0,24.7444,24.8523,24.6614,24.6614,31069.0
2018-04-18 10:00:00,29.73,29.9,29.72,29.86,51078.0,24.678,24.8191,24.6697,24.7859,51078.0
2018-04-18 10:30:00,29.84,29.85,29.77,29.82,17116.0,24.7693,24.7776,24.7112,24.7527,17116.0
2018-04-18 11:00:00,29.81,29.9,29.8,29.87,14811.0,24.7444,24.8191,24.7361,24.7942,14811.0
2018-04-18 11:30:00,29.89,29.9,29.83,29.83,12106.0,24.8108,24.8191,24.761,24.761,12106.0
2018-04-18 12:00:00,29.83,29.88,29.83,29.86,14093.0,24.761,24.8025,24.761,24.7859,14093.0
2018-04-18 12:30:00,29.87,29.93,29.85,29.92,13641.0,24.7942,24.844,24.7776,24.8357,13641.0
2018-04-18 13:00:00,29.92,29.95,29.84,29.84,40145.0,24.8357,24.8606,24.7693,24.7693,40145.0
2018-04-18 13:30:00,29.84,29.84,29.72,29.74,22777.0,24.7693,24.7693,24.6697,24.6863,22777.0
2018-04-18 14:00:00,29.74,29.83,29.71,29.81,46036.0,24.6863,24.761,24.6614,24.7444,46036.0
2018-04-18 14:30:00,29.81,29.88,29.8,29.82,44637.0,24.7444,24.8025,24.7361,24.7527,44637.0
2018-04-18 15:00:00,29.82,29.85,29.78,29.8,89287.0,24.7527,24.7776,24.7195,24.7361,89287.0
2018-04-18 15:30:00,29.8,29.85,29.78,29.79,99453.0,24.7361,24.7776,24.7195,24.7278,99453.0
2018-04-19 09:30:00,29.72,29.73,29.62,29.65,62037.0,24.6697,24.678,24.5867,24.6116,62037.0
2018-04-19 10:00:00,29.65,29.67,29.58,29.62,41122.0,24.6116,24.6282,24.5535,24.5867,41122.0
2018-04-19 10:30:00,29.61,29.67,29.46,29.48,33676.0,24.5784,24.6282,24.4539,24.4705,33676.0
2018-04-19 11:00:00,29.47,29.47,29.31,29.4,40759.0,24.4622,24.4622,24.3294,24.4041,40759.0
2018-04-19 11:30:00,29.39,29.46,29.25,29.29,26651.0,24.3958,24.4539,24.2796,24.3128,26651.0
2018-04-19 12:00:00,29.29,29.31,29.19,29.2,35775.0,24.3128,24.3294,24.2298,24.2381,35775.0
2018-04-19 12:30:00,29.21,29.3,29.19,29.26,19435.0,24.2464,24.3211,24.2298,24.2879,19435.0
2018-04-19 13:00:00,29.26,29.26,29.14,29.23,31051.0,24.2879,24.2879,24.1883,24.263,31051.0
2018-04-19 13:30:00,29.23,29.32,29.23,29.3,32411.0,24.263,24.3377,24.263,24.3211,32411.0
2018-04-19 14:00:00,29.3,29.43,29.29,29.38,34021.0,24.3211,24.429,24.3128,24.3875,34021.0
2018-04-19 14:30:00,29.38,29.41,29.36,29.39,27803.0,24.3875,24.4124,24.3709,24.3958,27803.0
2018-04-19 15:00:00,29.38,29.43,29.35,29.35,24988.0,24.3875,24.429,24.3626,24.3626,24988.0
2018-04-19 15:30:00,29.36,29.54,29.35,29.49,88251.0,24.3709,24.5203,24.3626,24.4788,88251.0
2018-04-20 09:30:00,29.53,29.69,29.46,29.61,86809.0,24.512,24.6448,24.4539,24.5784,86809.0
2018-04-20 10:00:00,29.61,29.77,29.61,29.75,80192.0,24.5784,24.7112,24.5784,24.6946,80192.0
2018-04-20 10:30:00,29.74,29.75,29.46,29.54,69652.0,24.6863,24.6946,24.4539,24.5203,69652.0
2018-04-20 11:00:00,29.53,29.56,29.43,29.47,55820.0,24.512,24.5369,24.429,24.4622,55820.0
2018-04-20 11:30:00,29.47,29.54,29.46,29.48,37600.0,24.4622,24.5203,24.4539,24.4705,37600.0
2018-04-20 12:00:00,29.47,29.51,29.37,29.45,50445.0,24.4622,24.4954,24.3792,24.4456,50445.0
2018-04-20 12:30:00,29.41,29.43,29.28,29.32,35437.0,24.4124,24.429,24.3045,24.3377,35437.0
2018-04-20 13:00:00,29.32,29.34,29.28,29.33,29885.0,24.3377,24.3543,24.3045,24.346,29885.0
2018-04-20 13:30:00,29.33,29.45,29.32,29.44,23184.0,24.346,24.4456,24.3377,24.4373,23184.0
2018-04-20 14:00:00,29.43,29.5,29.43,29.5,30091.0,24.429,24.4871,24.429,24.4871,30091.0
2018-04-20 14:30:00,29.49,29.5,29.45,29.46,18973.0,24.4788,24.4871,24.4456,24.4539,18973.0
2018-04-20 15:00:00,29.46,29.46,29.34,29.36,39394.0,24.4539,24.4539,24.3543,24.3709,39394.0
2018-04-20 15:30:00,29.36,29.37,29.24,29.27,132633.0,24.3709,24.3792,24.2713,24.2962,132633.0
2018-04-23 09:30:00,29.33,29.48,29.2,29.46,40120.0,24.346,24.4705,24.2381,24.4539,40120.0
2018-04-23 10:00:00,29.5,29.57,29.48,29.53,117496.0,24.4871,24.5452,24.4705,24.512,117496.0
2018-04-23 10:30:00,29.53,29.55,29.44,29.46,51560.0,24.512,24.5286,24.4373,24.4539,51560.0
2018-04-23 11:00:00,29.46,29.46,29.39,29.41,43931.0,24.4539,24.4539,24.3958,24.4124,43931.0
2018-04-23 11:30:00,29.41,29.46,29.31,29.33,26914.0,24.4124,24.4539,24.3294,24.346,26914.0
2018-04-23 12:00:00,29.35,29.39,29.27,29.3,25884.0,24.3626,24.3958,24.2962,24.3211,25884.0
2018-04-23 12:30:00,29.3,29.37,29.29,29.33,36788.0,24.3211,24.3792,24.3128,24.346,36788.0
2018-04-23 13:00:00,29.33,29.37,29.27,29.27,15441.0,24.346,24.3792,24.2962,24.2962,15441.0
2018-04-23 13:30:00,29.27,29.35,29.27,29.35,12306.0,24.2962,24.3626,24.2962,24.3626,12306.0
2018-04-23 14:00:00,29.35,29.36,29.24,29.26,19316.0,24.3626,24.3709,24.2713,24.2879,19316.0
2018-04-23 14:30:00,29.26,29.27,29.21,29.24,16492.0,24.2879,24.2962,24.2464,24.2713,16492.0
2018-04-23 15:00:00,29.24,29.3,29.23,29.27,42049.0,24.2713,24.3211,24.263,24.2962,42049.0
2018-04-23 15:30:00,29.27,29.35,29.27,29.31,96779.0,24.2962,24.3626,24.2962,24.3294,96779.0
2018-04-24 09:30:00,29.3,29.62,29.3,29.53,66874.0,24.3211,24.5867,24.3211,24.512,66874.0
2018-04-24 10:00:00,29.53,29.59,29.34,29.41,53019.0,24.512,24.5618,24.3543,24.4124,53019.0
2018-04-24 10:30:00,29.41,29.67,29.41,29.63,27646.0,24.4124,24.6282,24.4124,24.595,27646.0
2018-04-24 11:00:00,29.62,29.69,29.6,29.68,24629.0,24.5867,24.6448,24.5701,24.6365,24629.0
2018-04-24 11:30:00,29.68,29.69,29.54,29.54,27769.0,24.6365,24.6448,24.5203,24.5203,27769.0
2018-04-24 12:00:00,29.54,29.58,29.5,29.58,20310.0,24.5203,24.5535,24.4871,24.5535,20310.0
2018-04-24 12:30:00,29.57,29.64,29.53,29.61,23623.0,24.5452,24.6033,24.512,24.5784,23623.0
2018-04-24 13:00:00,29.59,29.63,29.54,29.56,36382.0,24.5618,24.595,24.5203,24.5369,36382.0
2018-04-24 13:30:00,29.57,29.58,29.47,29.54,27418.0,24.5452,24.5535,24.4622,24.5203,27418.0
2018-04-24 14:00:00,29.54,29.61,29.47,29.48,33011.0,24.5203,24.5784,24.4622,24.4705,33011.0
2018-04-24 14:30:00,29.47,29.47,29.37,29.45,30405.0,24.4622,24.4622,24.3792,24.4456,30405.0
2018-04-24 15:00:00,29.46,29.61,29.46,29.52,57337.0,24.4539,24.5784,24.4539,24.5037,57337.0
2018-04-24 15:30:00,29.53,29.62,29.4,29.62,172104.0,24.512,24.5867,24.4041,24.5867,172104.0
2018-04-25 09:30:00,29.09,29.62,28.53,29.47,52106.0,24.1468,24.5867,23.6819,24.4622,52106.0
2018-04-25 10:00:00,29.48,29.82,29.48,29.62,45431.0,24.4705,24.7527,24.4705,24.5867,45431.0
2018-04-25 10:30:00,29.62,29.64,29.39,29.44,28869.0,24.5867,24.6033,24.3958,24.4373,28869.0
2018-04-25 11:00:00,29.45,29.46,29.24,29.28,76683.0,24.4456,24.4539,24.2713,24.3045,76683.0
2018-04-25 11:30:00,29.28,29.36,29.22,29.32,19850.0,24.3045,24.3709,24.2547,24.3377,19850.0
2018-04-25 12:00:00,29.32,29.41,29.32,29.4,13748.0,24.3377,24.4124,24.3377,24.4041,13748.0
2018-04-25 12:30:00,29.41,29.52,29.41,29.52,15234.0,24.4124,24.5037,24.4124,24.5037,15234.0
2018-04-25 13:00:00,29.52,29.56,29.5,29.56,22728.0,24.5037,24.5369,24.4871,24.5369,22728.0
2018-04-25 13:30:00,29.56,29.6,29.5,29.58,21494.0,24.5369,24.5701,24.4871,24.5535,21494.0
2018-04-25 14:00:00,29.59,29.6,29.54,29.6,23966.0,24.5618,24.5701,24.5203,24.5701,23966.0
2018-04-25 14:30:00,29.6,29.66,29.58,29.66,34710.0,24.5701,24.6199,24.5535,24.6199,34710.0
2018-04-25 15:00:00,29.66,29.69,29.55,29.67,65003.0,24.6199,24.6448,24.5286,24.6282,65003.0
2018-04-25 15:30:00,29.67,29.68,29.57,29.64,128798.0,24.6282,24.6365,24.5452,24.6033,128798.0
2018-04-26 09:30:00,29.9,29.92,29.72,29.91,35992.0,24.8191,24.8357,24.6697,24.8274,35992.0
2018-04-26 10:00:00,29.93,30.19,29.93,30.13,30925.0,24.844,25.0599,24.844,25.0101,30925.0
2018-04-26 10:30:00,30.16,30.19,30.08,30.16,21702.0,25.035,25.0599,24.9686,25.035,21702.0
2018-04-26 11:00:00,30.17,30.17,30.1,30.12,29344.0,25.0433,25.0433,24.9852,25.0018,29344.0
2018-04-26 11:30:00,30.11,30.2,30.05,30.2,26228.0,24.9935,25.0682,24.9436,25.0682,26228.0
2018-04-26 12:00:00,30.22,30.32,30.21,30.29,23037.0,25.0848,25.1678,25.0765,25.1429,23037.0
2018-04-26 12:30:00,30.27,30.28,30.22,30.26,15806.0,25.1263,25.1346,25.0848,25.118,15806.0
2018-04-26 13:00:00,30.25,30.38,30.25,30.36,18666.0,25.1097,25.2176,25.1097,25.201,18666.0
2018-04-26 13:30:00,30.35,30.42,30.32,30.42,19946.0,25.1927,25.2508,25.1678,25.2508,19946.0
2018-04-26 14:00:00,30.43,30.48,30.41,30.48,20683.0,25.2591,25.3006,25.2425,25.3006,20683.0
2018-04-26 14:30:00,30.47,30.5,30.43,30.45,31180.0,25.2923,25.3172,25.2591,25.2757,31180.0
2018-04-26 15:00:00,30.45,30.51,30.34,30.35,43507.0,25.2757,25.3255,25.1844,25.1927,43507.0
2018-04-26 15:30:00,30.35,30.37,30.27,30.28,119326.0,25.1927,25.2093,25.1263,25.1346,119326.0
2018-04-27 09:30:00,30.22,30.37,30.15,30.15,67321.0,25.0848,25.2093,25.0267,25.0267,67321.0
2018-04-27 10:00:00,30.15,30.37,30.13,30.35,84841.0,25.0267,25.2093,25.0101,25.1927,84841.0
2018-04-27 10:30:00,30.35,30.38,30.28,30.33,82228.0,25.1927,25.2176,25.1346,25.1761,82228.0
2018-04-27 11:00:00,30.34,30.41,30.31,30.33,45563.0,25.1844,25.2425,25.1595,25.1761,45563.0
2018-04-27 11:30:00,30.32,30.35,30.28,30.31,36245.0,25.1678,25.1927,25.1346,25.1595,36245.0
2018-04-27 12:00:00,30.33,30.4,30.31,30.34,41232.0,25.1761,25.2342,25.1595,25.1844,41232.0
2018-04-27 12:30:00,30.34,30.46,30.33,30.41,31001.0,25.1844,25.284,25.1761,25.2425,31001.0
2018-04-27 13:00:00,30.41,30.45,30.37,30.44,46784.0,25.2425,25.2757,25.2093,25.2674,46784.0
2018-04-27 13:30:00,30.43,30.45,30.4,30.41,43270.0,25.2591,25.2757,25.2342,25.2425,43270.0
2018-04-27 14:00:00,30.41,30.45,30.41,30.42,27896.0,25.2425,25.2757,25.2425,25.2508,27896.0
2018-04-27 14:30:00,30.43,30.47,30.37,30.41,34729.0,25.2591,25.2923,25.2093,25.2425,34729.0
2018-04-27 15:00:00,30.42,30.45,30.35,30.36,37017.0,25.2508,25.2757,25.1927,25.201,37017.0
2018-04-27 15:30:00,30.35,30.41,30.34,30.36,143887.0,25.1927,25.2425,25.1844,25.201,143887.0
2018-04-30 09:30:00,30.88,31.99,30.8,31.45,459070.0,25.6326,26.554,25.5662,26.1057,459070.0
2018-04-30 10:00:00,31.46,31.74,31.38,31.48,157144.0,26.114,26.3465,26.0476,26.1307,157144.0
2018-04-30 10:30:00,31.47,31.56,31.29,31.5,139364.0,26.1223,26.1971,25.9729,26.1473,139364.0
2018-04-30 11:00:00,31.51,31.55,31.37,31.39,65984.0,26.1556,26.1888,26.0393,26.0559,65984.0
2018-04-30 11:30:00,31.4,31.43,31.24,31.33,77379.0,26.0642,26.0891,25.9314,26.0061,77379.0
2018-04-30 12:00:00,31.33,31.34,31.16,31.21,118747.0,26.0061,26.0144,25.865,25.9065,118747.0
2018-04-30 12:30:00,31.19,31.21,31.1,31.1,44161.0,25.8899,25.9065,25.8152,25.8152,44161.0
2018-04-30 13:00:00,31.1,31.17,31.07,31.14,37764.0,25.8152,25.8733,25.7903,25.8484,37764.0
2018-04-30 13:30:00,31.14,31.25,31.12,31.24,39089.0,25.8484,25.9397,25.8318,25.9314,39089.0
2018-04-30 14:00:00,31.24,31.24,31.1,31.16,51892.0,25.9314,25.9314,25.8152,25.865,51892.0
2018-04-30 14:30:00,31.15,31.24,31.1,31.2,41905.0,25.8567,25.9314,25.8152,25.8982,41905.0
2018-04-30 15:00:00,31.2,31.23,31.11,31.12,66541.0,25.8982,25.9231,25.8235,25.8318,66541.0
2018-04-30 15:30:00,31.12,31.2,31.1,31.1,231627.0,25.8318,25.8982,25.8152,25.8152,231627.0
2018-05-01 09:30:00,30.64,30.74,30.36,30.67,529755.0,25.4334,25.5164,25.201,25.4583,529755.0
2018-05-01 10:00:00,30.67,30.76,30.57,30.74,283418.0,25.4583,25.533,25.3753,25.5164,283418.0
2018-05-01 10:30:00,30.75,30.76,30.6,30.65,113872.0,25.5247,25.533,25.4002,25.4417,113872.0
2018-05-01 11:00:00,30.66,30.79,30.65,30.74,88965.0,25.45,25.5579,25.4417,25.5164,88965.0
2018-05-01 11:30:00,30.73,30.88,30.73,30.74,69717.0,25.5081,25.6326,25.5081,25.5164,69717.0
2018-05-01 12:00:00,30.74,30.77,30.68,30.72,46112.0,25.5164,25.5413,25.4666,25.4998,46112.0
2018-05-01 12:30:00,30.72,30.84,30.72,30.81,57044.0,25.4998,25.5994,25.4998,25.5745,57044.0
2018-05-01 13:00:00,30.81,30.85,30.59,30.78,102291.0,25.5745,25.6077,25.3919,25.5496,102291.0
2018-05-01 13:30:00,30.78,30.92,30.78,30.91,57044.0,25.5496,25.6658,25.5496,25.6575,57044.0
2018-05-01 14:00:00,30.92,30.98,30.89,30.93,72061.0,25.6658,25.7156,25.6409,25.6741,72061.0
2018-05-01 14:30:00,30.93,30.95,30.88,30.92,133818.0,25.6741,25.6907,25.6326,25.6658,133818.0
2018-05-01 15:00:00,30.92,30.94,30.73,30.73,153002.0,25.6658,25.6824,25.5081,25.5081,153002.0
2018-05-01 15:30:00,30.73,30.92,30.72,30.82,316666.0,25.5081,25.6658,25.4998,25.5828,316666.0
2018-05-02 09:30:00,30.73,30.78,30.36,30.36,85336.0,25.5081,25.5496,25.201,25.201,85336.0
2018-05-02 10:00:00,30.35,30.7,30.31,30.67,43504.0,25.1927,25.4832,25.1595,25.4583,43504.0
2018-05-02 10:30:00,30.67,30.87,30.66,30.86,38563.0,25.4583,25.6243,25.45,25.616,38563.0
2018-05-02 11:00:00,30.87,30.97,30.86,30.9,37335.0,25.6243,25.7073,25.616,25.6492,37335.0
2018-05-02 11:30:00,30.9,30.9,30.82,30.85,27488.0,25.6492,25.6492,25.5828,25.6077,27488.0
2018-05-02 12:00:00,30.85,30.85,30.74,30.82,29563.0,25.6077,25.6077,25.5164,25.5828,29563.0
2018-05-02 12:30:00,30.82,30.9,30.81,30.85,23694.0,25.5828,25.6492,25.5745,25.6077,23694.0
2018-05-02 13:00:00,30.85,30.95,30.85,30.91,29335.0,25.6077,25.6907,25.6077,25.6575,29335.0
2018-05-02 13:30:00,30.92,31.04,30.91,31.04,47195.0,25.6658,25.7654,25.6575,25.7654,47195.0
2018-05-02 14:00:00,31.02,31.11,30.99,31.04,45204.0,25.7488,25.8235,25.7239,25.7654,45204.0
2018-05-02 14:30:00,31.04,31.07,30.95,31.02,43838.0,25.7654,25.7903,25.6907,25.7488,43838.0
2018-05-02 15:00:00,31.02,31.05,30.91,30.94,54848.0,25.7488,25.7737,25.6575,25.6824,54848.0
2018-05-02 15:30:00,30.94,30.99,30.88,30.94,134803.0,25.6824,25.7239,25.6326,25.6824,134803.0
2018-05-03 09:30:00,30.81,30.87,30.66,30.82,52507.0,25.5745,25.6243,25.45,25.5828,52507.0
2018-05-03 10:00:00,30.81,31.03,30.78,30.95,88090.0,25.5745,25.7571,25.5496,25.6907,88090.0
2018-05-03 10:30:00,30.95,30.96,30.82,30.9,41196.0,25.6907,25.699,25.5828,25.6492,41196.0
2018-05-03 11:00:00,30.9,31.03,30.9,30.91,26013.0,25.6492,25.7571,25.6492,25.6575,26013.0
2018-05-03 11:30:00,30.91,31.07,30.87,31.04,25198.0,25.6575,25.7903,25.6243,25.7654,25198.0
2018-05-03 12:00:00,31.04,31.06,30.93,30.95,23665.0,25.7654,25.782,25.6741,25.6907,23665.0
2018-05-03 12:30:00,30.96,31.1,30.96,31.1,25722.0,25.699,25.8152,25.699,25.8152,25722.0
2018-05-03 13:00:00,31.11,31.12,30.93,30.96,28088.0,25.8235,25.8318,25.6741,25.699,28088.0
2018-05-03 13:30:00,30.96,31.15,30.96,31.12,26171.0,25.699,25.8567,25.699,25.8318,26171.0
2018-05-03 14:00:00,31.13,31.13,31.05,31.13,42277.0,25.8401,25.8401,25.7737,25.8401,42277.0
2018-05-03 14:30:00,31.13,31.15,31.0,31.03,103366.0,25.8401,25.8567,25.7322,25.7571,103366.0
2018-05-03 15:00:00,31.03,31.11,31.02,31.04,30293.0,25.7571,25.8235,25.7488,25.7654,30293.0
2018-05-03 15:30:00,31.04,31.09,30.97,30.97,162612.0,25.7654,25.8069,25.7073,25.7073,162612.0
2018-05-04 09:30:00,30.94,31.09,30.84,31.06,29710.0,25.6824,25.8069,25.5994,25.782,29710.0
2018-05-04 10:00:00,31.07,31.13,31.02,31.04,74659.0,25.7903,25.8401,25.7488,25.7654,74659.0
2018-05-04 10:30:00,31.02,31.09,30.98,31.05,71738.0,25.7488,25.8069,25.7156,25.7737,71738.0
2018-05-04 11:00:00,31.06,31.2,31.02,31.18,69026.0,25.782,25.8982,25.7488,25.8816,69026.0
2018-05-04 11:30:00,31.19,31.24,31.13,31.2,42037.0,25.8899,25.9314,25.8401,25.8982,42037.0
2018-05-04 12:00:00,31.18,31.2,31.13,31.18,26762.0,25.8816,25.8982,25.8401,25.8816,26762.0
2018-05-04 12:30:00,31.19,31.28,31.17,31.24,49389.0,25.8899,25.9646,25.8733,25.9314,49389.0
2018-05-04 13:00:00,31.24,31.29,31.19,31.22,56193.0,25.9314,25.9729,25.8899,25.9148,56193.0
2018-05-04 13:30:00,31.22,31.26,31.16,31.17,133832.0,25.9148,25.948,25.865,25.8733,133832.0
2018-05-04 14:00:00,31.17,31.25,31.15,31.25,27826.0,25.8733,25.9397,25.8567,25.9397,27826.0
2018-05-04 14:30:00,31.24,31.26,31.16,31.19,31613.0,25.9314,25.948,25.865,25.8899,31613.0
2018-05-04 15:00:00,31.19,31.26,31.18,31.25,36709.0,25.8899,25.948,25.8816,25.9397,36709.0
2018-05-04 15:30:00,31.24,31.25,31.12,31.22,147761.0,25.9314,25.9397,25.8318,25.9148,147761.0
2018-05-07 09:30:00,31.9,32.0,31.56,31.79,115951.0,26.4793,26.5623,26.1971,26.388,115951.0
2018-05-07 10:00:00,31.8,31.84,31.74,31.74,54566.0,26.3963,26.4295,26.3465,26.3465,54566.0
2018-05-07 10:30:00,31.74,31.91,31.74,31.89,80138.0,26.3465,26.4876,26.3465,26.471,80138.0
2018-05-07 11:00:00,31.88,32.02,31.87,31.99,61332.0,26.4627,26.5789,26.4544,26.554,61332.0
2018-05-07 11:30:00,31.99,32.05,31.98,32.05,51846.0,26.554,26.6038,26.5457,26.6038,51846.0
2018-05-07 12:00:00,32.05,32.12,32.03,32.12,39522.0,26.6038,26.6619,26.5872,26.6619,39522.0
2018-05-07 12:30:00,32.12,32.13,32.04,32.09,41519.0,26.6619,26.6702,26.5955,26.637,41519.0
2018-05-07 13:00:00,32.08,32.09,31.98,32.02,25643.0,26.6287,26.637,26.5457,26.5789,25643.0
2018-05-07 13:30:00,32.01,32.08,31.99,32.07,38446.0,26.5706,26.6287,26.554,26.6204,38446.0
2018-05-07 14:00:00,32.07,32.1,32.04,32.08,39425.0,26.6204,26.6453,26.5955,26.6287,39425.0
2018-05-07 14:30:00,32.07,32.15,32.04,32.11,54220.0,26.6204,26.6868,26.5955,26.6536,54220.0
2018-05-07 15:00:00,32.11,32.15,32.05,32.14,62205.0,26.6536,26.6868,26.6038,26.6785,62205.0
2018-05-07 15:30:00,32.13,32.2,32.09,32.09,244851.0,26.6702,26.7283,26.637,26.637,244851.0
2018-05-08 09:30:00,31.98,32.11,31.87,32.11,51409.0,26.5457,26.6536,26.4544,26.6536,51409.0
2018-05-08 10:00:00,32.11,32.18,32.07,32.16,22865.0,26.6536,26.7117,26.6204,26.6951,22865.0
2018-05-08 10:30:00,32.16,32.19,32.06,32.06,18141.0,26.6951,26.72,26.6121,26.6121,18141.0
2018-05-08 11:00:00,32.06,32.13,32.04,32.11,20698.0,26.6121,26.6702,26.5955,26.6536,20698.0
2018-05-08 11:30:00,32.11,32.12,32.01,32.01,19108.0,26.6536,26.6619,26.5706,26.5706,19108.0
2018-05-08 12:00:00,32.01,32.05,31.94,31.98,19584.0,26.5706,26.6038,26.5125,26.5457,19584.0
2018-05-08 12:30:00,31.98,32.05,31.96,31.99,21328.0,26.5457,26.6038,26.5291,26.554,21328.0
2018-05-08 13:00:00,31.99,32.13,31.99,32.12,21498.0,26.554,26.6702,26.554,26.6619,21498.0
2018-05-08 13:30:00,32.13,32.16,32.12,32.13,19335.0,26.6702,26.6951,26.6619,26.6702,19335.0
2018-05-08 14:00:00,32.14,32.17,32.08,32.12,34459.0,26.6785,26.7034,26.6287,26.6619,34459.0
2018-05-08 14:30:00,32.12,32.18,32.1,32.14,23484.0,26.6619,26.7117,26.6453,26.6785,23484.0
2018-05-08 15:00:00,32.14,32.19,32.1,32.13,31902.0,26.6785,26.72,26.6453,26.6702,31902.0
2018-05-08 15:30:00,32.12,32.15,32.06,32.11,258110.0,26.6619,26.6868,26.6121,26.6536,258110.0
2018-05-09 09:30:00,32.09,32.13,31.97,31.99,23601.0,26.637,26.6702,26.5374,26.554,23601.0
2018-05-09 10:00:00,31.99,32.05,31.87,31.96,42199.0,26.554,26.6038,26.4544,26.5291,42199.0
2018-05-09 10:30:00,31.96,31.98,31.87,31.88,44228.0,26.5291,26.5457,26.4544,26.4627,44228.0
2018-05-09 11:00:00,31.88,31.95,31.88,31.94,31549.0,26.4627,26.5208,26.4627,26.5125,31549.0
2018-05-09 11:30:00,31.93,31.97,31.86,31.89,18988.0,26.5042,26.5374,26.4461,26.471,18988.0
2018-05-09 12:00:00,31.89,31.98,31.87,31.96,16649.0,26.471,26.5457,26.4544,26.5291,16649.0
2018-05-09 12:30:00,31.95,32.04,31.94,32.04,17408.0,26.5208,26.5955,26.5125,26.5955,17408.0
2018-05-09 13:00:00,32.05,32.17,32.05,32.13,20040.0,26.6038,26.7034,26.6038,26.6702,20040.0
2018-05-09 13:30:00,32.13,32.23,32.13,32.21,21019.0,26.6702,26.7532,26.6702,26.7366,21019.0
2018-05-09 14:00:00,32.21,32.24,32.17,32.21,28856.0,26.7366,26.7615,26.7034,26.7366,28856.0
2018-05-09 14:30:00,32.22,32.27,32.2,32.22,36338.0,26.7449,26.7864,26.7283,26.7449,36338.0
2018-05-09 15:00:00,32.22,32.24,32.12,32.13,41966.0,26.7449,26.7615,26.6619,26.6702,41966.0
2018-05-09 15:30:00,32.13,32.2,32.09,32.13,132600.0,26.6702,26.7283,26.637,26.6702,132600.0
2018-05-10 09:30:00,32.3,32.32,32.19,32.26,20019.0,26.8113,26.8279,26.72,26.7781,20019.0
2018-05-10 10:00:00,32.28,32.28,32.18,32.24,11414.0,26.7947,26.7947,26.7117,26.7615,11414.0
2018-05-10 10:30:00,32.22,32.24,32.17,32.19,9744.0,26.7449,26.7615,26.7034,26.72,9744.0
2018-05-10 11:00:00,32.18,32.25,32.17,32.21,29090.0,26.7117,26.7698,26.7034,26.7366,29090.0
2018-05-10 11:30:00,32.21,32.25,32.19,32.22,29504.0,26.7366,26.7698,26.72,26.7449,29504.0
2018-05-10 12:00:00,32.22,32.25,32.18,32.22,20441.0,26.7449,26.7698,26.7117,26.7449,20441.0
2018-05-10 12:30:00,32.2,32.23,32.15,32.16,31648.0,26.7283,26.7532,26.6868,26.6951,31648.0
2018-05-10 13:00:00,32.17,32.18,32.1,32.1,13408.0,26.7034,26.7117,26.6453,26.6453,13408.0
2018-05-10 13:30:00,32.1,32.15,32.08,32.13,16606.0,26.6453,26.6868,26.6287,26.6702,16606.0
2018-05-10 14:00:00,32.13,32.16,32.12,32.15,19673.0,26.6702,26.6951,26.6619,26.6868,19673.0
2018-05-10 14:30:00,32.15,32.23,32.13,32.21,22819.0,26.6868,26.7532,26.6702,26.7366,22819.0
2018-05-10 15:00:00,32.21,32.21,32.12,32.16,24465.0,26.7366,26.7366,26.6619,26.6951,24465.0
2018-05-10 15:30:00,32.15,32.3,32.14,32.29,164761.0,26.6868,26.8113,26.6785,26.803,164761.0
2018-05-11 09:30:00,32.36,32.39,32.22,32.26,18944.0,26.8611,26.886,26.7449,26.7781,18944.0
2018-05-11 10:00:00,32.26,32.29,32.17,32.22,21876.0,26.7781,26.803,26.7034,26.7449,21876.0
2018-05-11 10:30:00,32.21,32.26,32.18,32.26,17900.0,26.7366,26.7781,26.7117,26.7781,17900.0
2018-05-11 11:00:00,32.25,32.28,32.2,32.2,20671.0,26.7698,26.7947,26.7283,26.7283,20671.0
2018-05-11 11:30:00,32.2,32.21,32.15,32.15,20072.0,26.7283,26.7366,26.6868,26.6868,20072.0
2018-05-11 12:00:00,32.15,32.2,32.13,32.14,20646.0,26.6868,26.7283,26.6702,26.6785,20646.0
2018-05-11 12:30:00,32.14,32.16,32.1,32.14,16769.0,26.6785,26.6951,26.6453,26.6785,16769.0
2018-05-11 13:00:00,32.14,32.15,32.1,32.11,14703.0,26.6785,26.6868,26.6453,26.6536,14703.0
2018-05-11 13:30:00,32.12,32.12,32.03,32.07,26451.0,26.6619,26.6619,26.5872,26.6204,26451.0
2018-05-11 14:00:00,32.07,32.07,32.03,32.03,26042.0,26.6204,26.6204,26.5872,26.5872,26042.0
2018-05-11 14:30:00,32.04,32.07,32.02,32.03,30102.0,26.5955,26.6204,26.5789,26.5872,30102.0
2018-05-11 15:00:00,32.03,32.05,31.99,32.05,28030.0,26.5872,26.6038,26.554,26.6038,28030.0
2018-05-11 15:30:00,32.04,32.05,31.94,31.96,108063.0,26.5955,26.6038,26.5125,26.5291,108063.0
2018-05-14 09:30:00,32.02,32.06,31.92,31.98,24331.0,26.5789,26.6121,26.4959,26.5457,24331.0
2018-05-14 10:00:00,31.99,31.99,31.88,31.96,14231.0,26.554,26.554,26.4627,26.5291,14231.0
2018-05-14 10:30:00,31.96,31.98,31.84,31.86,17206.0,26.5291,26.5457,26.4295,26.4461,17206.0
2018-05-14 11:00:00,31.85,31.86,31.77,31.78,27233.0,26.4378,26.4461,26.3714,26.3797,27233.0
2018-05-14 11:30:00,31.77,31.78,31.72,31.77,19493.0,26.3714,26.3797,26.3299,26.3714,19493.0
2018-05-14 12:00:00,31.77,31.78,31.57,31.62,17226.0,26.3714,26.3797,26.2054,26.2469,17226.0
2018-05-14 12:30:00,31.62,31.72,31.6,31.68,43653.0,26.2469,26.3299,26.2303,26.2967,43653.0
2018-05-14 13:00:00,31.68,31.77,31.64,31.75,37105.0,26.2967,26.3714,26.2635,26.3548,37105.0
2018-05-14 13:30:00,31.75,31.75,31.68,31.69,18011.0,26.3548,26.3548,26.2967,26.305,18011.0
2018-05-14 14:00:00,31.69,31.75,31.65,31.73,21861.0,26.305,26.3548,26.2718,26.3382,21861.0
2018-05-14 14:30:00,31.72,31.81,31.72,31.78,27745.0,26.3299,26.4046,26.3299,26.3797,27745.0
2018-05-14 15:00:00,31.79,31.82,31.75,31.79,41726.0,26.388,26.4129,26.3548,26.388,41726.0
2018-05-14 15:30:00,31.79,31.81,31.72,31.81,134319.0,26.388,26.4046,26.3299,26.4046,134319.0
2018-05-15 09:30:00,31.57,31.62,31.37,31.41,34894.0,26.2054,26.2469,26.0393,26.0725,34894.0
2018-05-15 10:00:00,31.39,31.57,31.39,31.5,48165.0,26.0559,26.2054,26.0559,26.1473,48165.0
2018-05-15 10:30:00,31.51,31.58,31.47,31.56,30846.0,26.1556,26.2137,26.1223,26.1971,30846.0
2018-05-15 11:00:00,31.57,31.59,31.5,31.51,31707.0,26.2054,26.222,26.1473,26.1556,31707.0
2018-05-15 11:30:00,31.51,31.55,31.42,31.43,21185.0,26.1556,26.1888,26.0808,26.0891,21185.0
2018-05-15 12:00:00,31.43,31.45,31.35,31.37,35168.0,26.0891,26.1057,26.0227,26.0393,35168.0
2018-05-15 12:30:00,31.37,31.42,31.34,31.36,28579.0,26.0393,26.0808,26.0144,26.031,28579.0
2018-05-15 13:00:00,31.36,31.38,31.34,31.36,22751.0,26.031,26.0476,26.0144,26.031,22751.0
2018-05-15 13:30:00,31.37,31.39,31.33,31.34,39738.0,26.0393,26.0559,26.0061,26.0144,39738.0
2018-05-15 14:00:00,31.33,31.5,31.33,31.5,93293.0,26.0061,26.1473,26.0061,26.1473,93293.0
2018-05-15 14:30:00,31.5,31.54,31.45,31.46,35650.0,26.1473,26.1805,26.1057,26.114,35650.0
2018-05-15 15:00:00,31.47,31.5,31.43,31.47,77806.0,26.1223,26.1473,26.0891,26.1223,77806.0
2018-05-15 15:30:00,31.46,31.51,31.36,31.45,159128.0,26.114,26.1556,26.031,26.1057,159128.0
2018-05-16 09:30:00,31.54,31.67,31.5,31.54,38367.0,26.1805,26.2884,26.1473,26.1805,38367.0
2018-05-16 10:00:00,31.54,31.54,31.36,31.36,44755.0,26.1805,26.1805,26.031,26.031,44755.0
2018-05-16 10:30:00,31.36,31.4,31.26,31.27,26933.0,26.031,26.0642,25.948,25.9563,26933.0
2018-05-16 11:00:00,31.28,31.3,31.24,31.27,23244.0,25.9646,25.9812,25.9314,25.9563,23244.0
2018-05-16 11:30:00,31.27,31.34,31.26,31.29,19158.0,25.9563,26.0144,25.948,25.9729,19158.0
2018-05-16 12:00:00,31.31,31.4,31.3,31.39,31588.0,25.9895,26.0642,25.9812,26.0559,31588.0
2018-05-16 12:30:00,31.39,31.4,31.32,31.38,40508.0,26.0559,26.0642,25.9978,26.0476,40508.0
2018-05-16 13:00:00,31.38,31.38,31.32,31.37,16501.0,26.0476,26.0476,25.9978,26.0393,16501.0
2018-05-16 13:30:00,31.36,31.45,31.36,31.44,41072.0,26.031,26.1057,26.031,26.0974,41072.0
2018-05-16 14:00:00,31.43,31.44,31.37,31.41,23157.0,26.0891,26.0974,26.0393,26.0725,23157.0
2018-05-16 14:30:00,31.4,31.43,31.37,31.42,26990.0,26.0642,26.0891,26.0393,26.0808,26990.0
2018-05-16 15:00:00,31.42,31.42,31.35,31.37,33031.0,26.0808,26.0808,26.0227,26.0393,33031.0
2018-05-16 15:30:00,31.37,31.38,31.27,31.31,169142.0,26.0393,26.0476,25.9563,25.9895,169142.0
2018-05-17 09:30:00,31.31,31.39,31.26,31.36,29750.0,25.9895,26.0559,25.948,26.031,29750.0
2018-05-17 10:00:00,31.39,31.39,31.31,31.32,27354.0,26.0559,26.0559,25.9895,25.9978,27354.0
2018-05-17 10:30:00,31.32,31.37,31.25,31.29,51017.0,25.9978,26.0393,25.9397,25.9729,51017.0
2018-05-17 11:00:00,31.29,31.31,31.17,31.26,32238.0,25.9729,25.9895,25.8733,25.948,32238.0
2018-05-17 11:30:00,31.26,31.31,31.23,31.27,47833.0,25.948,25.9895,25.9231,25.9563,47833.0
2018-05-17 12:00:00,31.26,31.36,31.25,31.33,41405.0,25.948,26.031,25.9397,26.0061,41405.0
2018-05-17 12:30:00,31.33,31.33,31.24,31.27,51413.0,26.0061,26.0061,25.9314,25.9563,51413.0
2018-05-17 13:00:00,31.26,31.3,31.22,31.26,19890.0,25.948,25.9812,25.9148,25.948,19890.0
2018-05-17 13:30:00,31.28,31.31,31.14,31.17,76580.0,25.9646,25.9895,25.8484,25.8733,76580.0
2018-05-17 14:00:00,31.17,31.26,31.16,31.24,22885.0,25.8733,25.948,25.865,25.9314,22885.0
2018-05-17 14:30:00,31.23,31.24,31.19,31.22,25236.0,25.9231,25.9314,25.8899,25.9148,25236.0
2018-05-17 15:00:00,31.22,31.25,31.14,31.14,34575.0,25.9148,25.9397,25.8484,25.8484,34575.0
2018-05-17 15:30:00,31.15,31.22,31.1,31.19,117461.0,25.8567,25.9148,25.8152,25.8899,117461.0
2018-05-18 09:30:00,31.3,31.34,31.22,31.26,91197.0,25.9812,26.0144,25.9148,25.948,91197.0
2018-05-18 10:00:00,31.25,31.26,31.09,31.09,78418.0,25.9397,25.948,25.8069,25.8069,78418.0
2018-05-18 10:30:00,31.09,31.14,31.02,31.07,37783.0,25.8069,25.8484,25.7488,25.7903,37783.0
2018-05-18 11:00:00,31.07,31.07,30.98,31.0,22103.0,25.7903,25.7903,25.7156,25.7322,22103.0
2018-05-18 11:30:00,31.0,31.1,30.99,31.06,34769.0,25.7322,25.8152,25.7239,25.782,34769.0
2018-05-18 12:00:00,31.07,31.11,31.05,31.06,18282.0,25.7903,25.8235,25.7737,25.782,18282.0
2018-05-18 12:30:00,31.05,31.05,31.02,31.05,15476.0,25.7737,25.7737,25.7488,25.7737,15476.0
2018-05-18 13:00:00,31.04,31.1,31.04,31.08,25331.0,25.7654,25.8152,25.7654,25.7986,25331.0
2018-05-18 13:30:00,31.07,31.08,31.03,31.05,22631.0,25.7903,25.7986,25.7571,25.7737,22631.0
2018-05-18 14:00:00,31.04,31.14,31.03,31.14,25024.0,25.7654,25.8484,25.7571,25.8484,25024.0
2018-05-18 14:30:00,31.14,31.2,31.13,31.19,54310.0,25.8484,25.8982,25.8401,25.8899,54310.0
2018-05-18 15:00:00,31.19,31.26,31.18,31.26,32484.0,25.8899,25.948,25.8816,25.948,32484.0
2018-05-18 15:30:00,31.26,31.31,31.2,31.21,248062.0,25.948,25.9895,25.8982,25.9065,248062.0
2018-05-21 09:30:00,31.33,31.33,31.13,31.21,68431.0,26.0061,26.0061,25.8401,25.9065,68431.0
2018-05-21 10:00:00,31.21,31.26,31.18,31.26,22161.0,25.9065,25.948,25.8816,25.948,22161.0
2018-05-21 10:30:00,31.26,31.3,31.23,31.27,41328.0,25.948,25.9812,25.9231,25.9563,41328.0
2018-05-21 11:00:00,31.28,31.29,31.25,31.28,64939.0,25.9646,25.9729,25.9397,25.9646,64939.0
2018-05-21 11:30:00,31.28,31.31,31.21,31.26,28292.0,25.9646,25.9895,25.9065,25.948,28292.0
2018-05-21 12:00:00,31.26,31.4,31.25,31.4,33362.0,25.948,26.0642,25.9397,26.0642,33362.0
2018-05-21 12:30:00,31.4,31.48,31.39,31.47,18135.0,26.0642,26.1307,26.0559,26.1223,18135.0
2018-05-21 13:00:00,31.48,31.55,31.46,31.54,26269.0,26.1307,26.1888,26.114,26.1805,26269.0
2018-05-21 13:30:00,31.56,31.58,31.54,31.56,20746.0,26.1971,26.2137,26.1805,26.1971,20746.0
2018-05-21 14:00:00,31.55,31.56,31.48,31.53,34661.0,26.1888,26.1971,26.1307,26.1722,34661.0
2018-05-21 14:30:00,31.53,31.58,31.49,31.57,79154.0,26.1722,26.2137,26.139,26.2054,79154.0
2018-05-21 15:00:00,31.57,31.62,31.54,31.58,105161.0,26.2054,26.2469,26.1805,26.2137,105161.0
2018-05-21 15:30:00,31.58,31.66,31.54,31.56,323533.0,26.2137,26.2801,26.1805,26.1971,323533.0
2018-05-22 09:30:00,31.62,31.72,31.41,31.57,39357.0,26.2469,26.3299,26.0725,26.2054,39357.0
2018-05-22 10:00:00,31.57,31.62,31.51,31.55,92854.0,26.2054,26.2469,26.1556,26.1888,92854.0
2018-05-22 10:30:00,31.54,31.63,31.47,31.62,42885.0,26.1805,26.2552,26.1223,26.2469,42885.0
2018-05-22 11:00:00,31.62,31.68,31.61,31.68,31564.0,26.2469,26.2967,26.2386,26.2967,31564.0
2018-05-22 11:30:00,31.67,31.68,31.58,31.65,38996.0,26.2884,26.2967,26.2137,26.2718,38996.0
2018-05-22 12:00:00,31.65,31.66,31.61,31.66,46056.0,26.2718,26.2801,26.2386,26.2801,46056.0
2018-05-22 12:30:00,31.66,31.67,31.6,31.62,64720.0,26.2801,26.2884,26.2303,26.2469,64720.0
2018-05-22 13:00:00,31.62,31.62,31.48,31.51,31376.0,26.2469,26.2469,26.1307,26.1556,31376.0
2018-05-22 13:30:00,31.52,31.59,31.48,31.57,43677.0,26.1639,26.222,26.1307,26.2054,43677.0
2018-05-22 14:00:00,31.56,31.63,31.55,31.61,56495.0,26.1971,26.2552,26.1888,26.2386,56495.0
2018-05-22 14:30:00,31.62,31.64,31.59,31.63,63049.0,26.2469,26.2635,26.222,26.2552,63049.0
2018-05-22 15:00:00,31.63,31.69,31.62,31.68,60627.0,26.2552,26.305,26.2469,26.2967,60627.0
2018-05-22 15:30:00,31.69,31.69,31.58,31.63,246138.0,26.305,26.305,26.2137,26.2552,246138.0
2018-05-23 09:30:00,31.68,31.81,31.62,31.76,68886.0,26.2967,26.4046,26.2469,26.3631,68886.0
2018-05-23 10:00:00,31.77,31.98,31.76,31.97,111578.0,26.3714,26.5457,26.3631,26.5374,111578.0
2018-05-23 10:30:00,31.98,32.19,31.98,32.18,90571.0,26.5457,26.72,26.5457,26.7117,90571.0
2018-05-23 11:00:00,32.18,32.22,32.12,32.19,93906.0,26.7117,26.7449,26.6619,26.72,93906.0
2018-05-23 11:30:00,32.2,32.22,32.08,32.08,49121.0,26.7283,26.7449,26.6287,26.6287,49121.0
2018-05-23 12:00:00,32.08,32.1,31.96,31.97,31466.0,26.6287,26.6453,26.5291,26.5374,31466.0
2018-05-23 12:30:00,31.97,32.02,31.96,31.98,25485.0,26.5374,26.5789,26.5291,26.5457,25485.0
2018-05-23 13:00:00,31.98,32.06,31.96,32.06,23964.0,26.5457,26.6121,26.5291,26.6121,23964.0
2018-05-23 13:30:00,32.05,32.1,32.01,32.07,21831.0,26.6038,26.6453,26.5706,26.6204,21831.0
2018-05-23 14:00:00,32.08,32.13,32.05,32.05,31423.0,26.6287,26.6702,26.6038,26.6038,31423.0
2018-05-23 14:30:00,32.05,32.11,32.04,32.11,33651.0,26.6038,26.6536,26.5955,26.6536,33651.0
2018-05-23 15:00:00,32.12,32.14,32.01,32.04,41323.0,26.6619,26.6785,26.5706,26.5955,41323.0
2018-05-23 15:30:00,32.04,32.1,32.0,32.1,138580.0,26.5955,26.6453,26.5623,26.6453,138580.0
2018-05-24 09:30:00,32.11,32.19,31.92,31.92,27025.0,26.6536,26.72,26.4959,26.4959,27025.0
2018-05-24 10:00:00,31.97,32.0,31.89,31.89,37609.0,26.5374,26.5623,26.471,26.471,37609.0
2018-05-24 10:30:00,31.9,31.99,31.89,31.99,35134.0,26.4793,26.554,26.471,26.554,35134.0
2018-05-24 11:00:00,31.98,32.01,31.91,31.96,45518.0,26.5457,26.5706,26.4876,26.5291,45518.0
2018-05-24 11:30:00,31.97,32.02,31.93,31.97,33343.0,26.5374,26.5789,26.5042,26.5374,33343.0
2018-05-24 12:00:00,31.97,31.97,31.89,31.95,27885.0,26.5374,26.5374,26.471,26.5208,27885.0
2018-05-24 12:30:00,31.95,32.01,31.92,31.92,35636.0,26.5208,26.5706,26.4959,26.4959,35636.0
2018-05-24 13:00:00,31.93,31.94,31.88,31.89,12111.0,26.5042,26.5125,26.4627,26.471,12111.0
2018-05-24 13:30:00,31.89,31.93,31.85,31.88,26082.0,26.471,26.5042,26.4378,26.4627,26082.0
2018-05-24 14:00:00,31.88,31.9,31.87,31.88,28203.0,26.4627,26.4793,26.4544,26.4627,28203.0
2018-05-24 14:30:00,31.88,31.99,31.87,31.96,39703.0,26.4627,26.554,26.4544,26.5291,39703.0
2018-05-24 15:00:00,31.96,31.98,31.93,31.94,33137.0,26.5291,26.5457,26.5042,26.5125,33137.0
2018-05-24 15:30:00,31.94,32.12,31.94,32.11,203485.0,26.5125,26.6619,26.5125,26.6536,203485.0
2018-05-25 09:30:00,32.12,32.24,32.09,32.15,25440.0,26.6619,26.7615,26.637,26.6868,25440.0
2018-05-25 10:00:00,32.15,32.2,32.11,32.18,36538.0,26.6868,26.7283,26.6536,26.7117,36538.0
2018-05-25 10:30:00,32.19,32.22,32.11,32.2,29764.0,26.72,26.7449,26.6536,26.7283,29764.0
2018-05-25 11:00:00,32.19,32.29,32.18,32.27,59143.0,26.72,26.803,26.7117,26.7864,59143.0
2018-05-25 11:30:00,32.27,32.28,32.18,32.19,20049.0,26.7864,26.7947,26.7117,26.72,20049.0
2018-05-25 12:00:00,32.2,32.2,32.12,32.14,12619.0,26.7283,26.7283,26.6619,26.6785,12619.0
2018-05-25 12:30:00,32.13,32.16,32.1,32.1,16948.0,26.6702,26.6951,26.6453,26.6453,16948.0
2018-05-25 13:00:00,32.1,32.11,32.08,32.09,13376.0,26.6453,26.6536,26.6287,26.637,13376.0
2018-05-25 13:30:00,32.09,32.12,32.06,32.12,12970.0,26.637,26.6619,26.6121,26.6619,12970.0
2018-05-25 14:00:00,32.12,32.15,32.11,32.15,18257.0,26.6619,26.6868,26.6536,26.6868,18257.0
2018-05-25 14:30:00,32.15,32.16,32.13,32.15,16135.0,26.6868,26.6951,26.6702,26.6868,16135.0
2018-05-25 15:00:00,32.14,32.19,32.13,32.16,21625.0,26.6785,26.72,26.6702,26.6951,21625.0
2018-05-25 15:30:00,32.16,32.17,32.08,32.14,86644.0,26.6951,26.7034,26.6287,26.6785,86644.0
2018-05-29 09:30:00,32.06,32.15,31.9,32.15,28595.0,26.6121,26.6868,26.4793,26.6868,28595.0
2018-05-29 10:00:00,32.13,32.27,32.11,32.26,52512.0,26.6702,26.7864,26.6536,26.7781,52512.0
2018-05-29 10:30:00,32.24,32.3,32.23,32.28,45726.0,26.7615,26.8113,26.7532,26.7947,45726.0
2018-05-29 11:00:00,32.29,32.42,32.24,32.37,84076.0,26.803,26.9109,26.7615,26.8694,84076.0
2018-05-29 11:30:00,32.38,32.38,32.28,32.34,41782.0,26.8777,26.8777,26.7947,26.8445,41782.0
2018-05-29 12:00:00,32.34,32.36,32.23,32.3,69912.0,26.8445,26.8611,26.7532,26.8113,69912.0
2018-05-29 12:30:00,32.3,32.39,32.28,32.36,52152.0,26.8113,26.886,26.7947,26.8611,52152.0
2018-05-29 13:00:00,32.36,32.38,32.28,32.28,35629.0,26.8611,26.8777,26.7947,26.7947,35629.0
2018-05-29 13:30:00,32.28,32.32,32.2,32.26,50855.0,26.7947,26.8279,26.7283,26.7781,50855.0
2018-05-29 14:00:00,32.24,32.24,32.16,32.2,19588.0,26.7615,26.7615,26.6951,26.7283,19588.0
2018-05-29 14:30:00,32.2,32.26,32.2,32.21,46632.0,26.7283,26.7781,26.7283,26.7366,46632.0
2018-05-29 15:00:00,32.21,32.25,32.2,32.22,50690.0,26.7366,26.7698,26.7283,26.7449,50690.0
2018-05-29 15:30:00,32.22,32.36,32.22,32.28,253681.0,26.7449,26.8611,26.7449,26.7947,253681.0
2018-05-30 09:30:00,32.29,32.57,32.2,32.51,56931.0,26.803,27.0354,26.7283,26.9856,56931.0
2018-05-30 10:00:00,32.51,32.56,32.38,32.53,87520.0,26.9856,27.0271,26.8777,27.0022,87520.0
2018-05-30 10:30:00,32.55,32.72,32.53,32.6,144997.0,27.0188,27.1599,27.0022,27.0603,144997.0
2018-05-30 11:00:00,32.6,32.66,32.56,32.64,28960.0,27.0603,27.1101,27.0271,27.0935,28960.0
2018-05-30 11:30:00,32.64,32.67,32.63,32.65,69452.0,27.0935,27.1184,27.0852,27.1018,69452.0
2018-05-30 12:00:00,32.66,32.73,32.62,32.64,103784.0,27.1101,27.1682,27.0769,27.0935,103784.0
2018-05-30 12:30:00,32.63,32.82,32.63,32.82,30147.0,27.0852,27.2429,27.0852,27.2429,30147.0
2018-05-30 13:00:00,32.82,32.91,32.81,32.82,25202.0,27.2429,27.3177,27.2346,27.2429,25202.0
2018-05-30 13:30:00,32.81,32.89,32.78,32.86,25977.0,27.2346,27.3011,27.2097,27.2761,25977.0
2018-05-30 14:00:00,32.86,32.98,32.86,32.94,34839.0,27.2761,27.3758,27.2761,27.3426,34839.0
2018-05-30 14:30:00,32.94,32.98,32.87,32.92,47189.0,27.3426,27.3758,27.2844,27.326,47189.0
2018-05-30 15:00:00,32.92,32.96,32.87,32.91,68681.0,27.326,27.3592,27.2844,27.3177,68681.0
2018-05-30 15:30:00,32.92,32.94,32.85,32.92,229289.0,27.326,27.3426,27.2678,27.326,229289.0
2018-05-31 09:30:00,32.86,33.01,32.65,32.87,82664.0,27.2761,27.4007,27.1018,27.2844,82664.0
2018-05-31 10:00:00,32.89,32.96,32.82,32.94,65112.0,27.3011,27.3592,27.2429,27.3426,65112.0
2018-05-31 10:30:00,32.94,33.03,32.85,32.99,49131.0,27.3426,27.4173,27.2678,27.3841,49131.0
2018-05-31 11:00:00,32.99,33.06,32.95,33.0,37945.0,27.3841,27.4422,27.3509,27.3924,37945.0
2018-05-31 11:30:00,33.0,33.0,32.9,32.93,50993.0,27.3924,27.3924,27.3094,27.3343,50993.0
2018-05-31 12:00:00,32.93,32.93,32.82,32.9,48464.0,27.3343,27.3343,27.2429,27.3094,48464.0
2018-05-31 12:30:00,32.9,32.93,32.81,32.91,64535.0,27.3094,27.3343,27.2346,27.3177,64535.0
2018-05-31 13:00:00,32.91,32.92,32.84,32.87,42470.0,27.3177,27.326,27.2595,27.2844,42470.0
2018-05-31 13:30:00,32.87,32.87,32.77,32.8,33188.0,27.2844,27.2844,27.2014,27.2263,33188.0
2018-05-31 14:00:00,32.81,32.83,32.78,32.81,44098.0,27.2346,27.2512,27.2097,27.2346,44098.0
2018-05-31 14:30:00,32.8,32.88,32.8,32.86,49856.0,27.2263,27.2928,27.2263,27.2761,49856.0
2018-05-31 15:00:00,32.87,32.91,32.84,32.91,61409.0,27.2844,27.3177,27.2595,27.3177,61409.0
2018-05-31 15:30:00,32.91,32.96,32.87,32.94,222967.0,27.3177,27.3592,27.2844,27.3426,222967.0
2018-06-01 09:30:00,33.01,33.01,32.75,32.84,41435.0,27.4007,27.4007,27.1848,27.2595,41435.0
2018-06-01 10:00:00,32.83,33.04,32.82,33.0,38989.0,27.2512,27.4256,27.2429,27.3924,38989.0
2018-06-01 10:30:00,33.0,33.12,32.99,33.08,55096.0,27.3924,27.492,27.3841,27.4588,55096.0
2018-06-01 11:00:00,33.09,33.1,33.01,33.06,41037.0,27.4671,27.4754,27.4007,27.4422,41037.0
2018-06-01 11:30:00,33.06,33.19,33.04,33.18,42391.0,27.4422,27.5501,27.4256,27.5418,42391.0
2018-06-01 12:00:00,33.17,33.22,33.15,33.19,33650.0,27.5335,27.575,27.5169,27.5501,33650.0
2018-06-01 12:30:00,33.2,33.26,33.18,33.25,43589.0,27.5584,27.6082,27.5418,27.5999,43589.0
2018-06-01 13:00:00,33.25,33.35,33.24,33.3,35095.0,27.5999,27.6829,27.5916,27.6414,35095.0
2018-06-01 13:30:00,33.3,33.31,33.22,33.25,32625.0,27.6414,27.6497,27.575,27.5999,32625.0
2018-06-01 14:00:00,33.25,33.3,33.24,33.26,42823.0,27.5999,27.6414,27.5916,27.6082,42823.0
2018-06-01 14:30:00,33.25,33.3,33.21,33.25,58930.0,27.5999,27.6414,27.5667,27.5999,58930.0
2018-06-01 15:00:00,33.25,33.29,33.22,33.26,47958.0,27.5999,27.6331,27.575,27.6082,47958.0
2018-06-01 15:30:00,33.25,33.3,33.19,33.22,231140.0,27.5999,27.6414,27.5501,27.575,231140.0
2018-06-04 09:30:00,33.33,33.37,33.25,33.34,43884.0,27.6663,27.6995,27.5999,27.6746,43884.0
2018-06-04 10:00:00,33.34,33.36,33.23,33.23,42180.0,27.6746,27.6912,27.5833,27.5833,42180.0
2018-06-04 10:30:00,33.24,33.24,33.11,33.21,42760.0,27.5916,27.5916,27.4837,27.5667,42760.0
2018-06-04 11:00:00,33.22,33.27,33.16,33.17,40729.0,27.575,27.6165,27.5252,27.5335,40729.0
2018-06-04 11:30:00,33.18,33.38,33.17,33.38,43717.0,27.5418,27.7078,27.5335,27.7078,43717.0
2018-06-04 12:00:00,33.38,33.43,33.33,33.42,45265.0,27.7078,27.7493,27.6663,27.741,45265.0
2018-06-04 12:30:00,33.42,33.54,33.4,33.51,46893.0,27.741,27.8406,27.7244,27.8157,46893.0
2018-06-04 13:00:00,33.5,33.55,33.49,33.53,26866.0,27.8074,27.8489,27.7991,27.8323,26866.0
2018-06-04 13:30:00,33.52,33.53,33.46,33.52,41641.0,27.824,27.8323,27.7742,27.824,41641.0
2018-06-04 14:00:00,33.51,33.57,33.46,33.57,35400.0,27.8157,27.8655,27.7742,27.8655,35400.0
2018-06-04 14:30:00,33.57,33.64,33.55,33.63,32373.0,27.8655,27.9236,27.8489,27.9153,32373.0
2018-06-04 15:00:00,33.62,33.68,33.56,33.62,48023.0,27.907,27.9568,27.8572,27.907,48023.0
2018-06-04 15:30:00,33.61,33.67,33.57,33.67,208848.0,27.8987,27.9485,27.8655,27.9485,208848.0
2018-06-05 09:30:00,33.68,33.75,33.57,33.7,20910.0,27.9568,28.0149,27.8655,27.9734,20910.0
2018-06-05 10:00:00,33.71,33.74,33.59,33.62,29238.0,27.9817,28.0066,27.8821,27.907,29238.0
2018-06-05 10:30:00,33.61,33.68,33.59,33.68,27602.0,27.8987,27.9568,27.8821,27.9568,27602.0
2018-06-05 11:00:00,33.68,33.68,33.58,33.6,26712.0,27.9568,27.9568,27.8738,27.8904,26712.0
2018-06-05 11:30:00,33.61,33.68,33.56,33.6,20110.0,27.8987,27.9568,27.8572,27.8904,20110.0
2018-06-05 12:00:00,33.59,33.6,33.52,33.55,14356.0,27.8821,27.8904,27.824,27.8489,14356.0
2018-06-05 12:30:00,33.56,33.62,33.54,33.57,16259.0,27.8572,27.907,27.8406,27.8655,16259.0
2018-06-05 13:00:00,33.56,33.58,33.52,33.55,21120.0,27.8572,27.8738,27.824,27.8489,21120.0
2018-06-05 13:30:00,33.55,33.6,33.54,33.59,27575.0,27.8489,27.8904,27.8406,27.8821,27575.0
2018-06-05 14:00:00,33.58,33.67,33.58,33.61,20265.0,27.8738,27.9485,27.8738,27.8987,20265.0
2018-06-05 14:30:00,33.6,33.65,33.6,33.62,17676.0,27.8904,27.9319,27.8904,27.907,17676.0
2018-06-05 15:00:00,33.61,33.66,33.57,33.58,58099.0,27.8987,27.9402,27.8655,27.8738,58099.0
2018-06-05 15:30:00,33.57,33.62,33.48,33.57,221898.0,27.8655,27.907,27.7908,27.8655,221898.0
2018-06-06 09:30:00,33.47,33.67,33.47,33.6,67881.0,27.7825,27.9485,27.7825,27.8904,67881.0
2018-06-06 10:00:00,33.62,33.62,33.42,33.43,25493.0,27.907,27.907,27.741,27.7493,25493.0
2018-06-06 10:30:00,33.43,33.48,33.37,33.46,26765.0,27.7493,27.7908,27.6995,27.7742,26765.0
2018-06-06 11:00:00,33.45,33.47,33.28,33.29,25879.0,27.7659,27.7825,27.6248,27.6331,25879.0
2018-06-06 11:30:00,33.29,33.29,33.18,33.19,22685.0,27.6331,27.6331,27.5418,27.5501,22685.0
2018-06-06 12:00:00,33.19,33.22,33.18,33.2,13072.0,27.5501,27.575,27.5418,27.5584,13072.0
2018-06-06 12:30:00,33.21,33.28,33.21,33.25,13654.0,27.5667,27.6248,27.5667,27.5999,13654.0
2018-06-06 13:00:00,33.25,33.3,33.23,33.3,21868.0,27.5999,27.6414,27.5833,27.6414,21868.0
2018-06-06 13:30:00,33.3,33.32,33.24,33.26,17505.0,27.6414,27.658,27.5916,27.6082,17505.0
2018-06-06 14:00:00,33.25,33.3,33.24,33.27,20731.0,27.5999,27.6414,27.5916,27.6165,20731.0
2018-06-06 14:30:00,33.26,33.34,33.24,33.31,38400.0,27.6082,27.6746,27.5916,27.6497,38400.0
2018-06-06 15:00:00,33.32,33.39,33.31,33.38,54097.0,27.658,27.7161,27.6497,27.7078,54097.0
2018-06-06 15:30:00,33.38,33.47,33.36,33.47,125118.0,27.7078,27.7825,27.6912,27.7825,125118.0
2018-06-07 09:30:00,33.54,33.56,33.36,33.39,24669.0,27.8406,27.8572,27.6912,27.7161,24669.0
2018-06-07 10:00:00,33.36,33.41,33.32,33.34,34340.0,27.6912,27.7327,27.658,27.6746,34340.0
2018-06-07 10:30:00,33.34,33.4,33.34,33.37,24672.0,27.6746,27.7244,27.6746,27.6995,24672.0
2018-06-07 11:00:00,33.37,33.41,33.32,33.32,14724.0,27.6995,27.7327,27.658,27.658,14724.0
2018-06-07 11:30:00,33.3,33.31,33.16,33.21,31445.0,27.6414,27.6497,27.5252,27.5667,31445.0
2018-06-07 12:00:00,33.2,33.34,33.2,33.32,24583.0,27.5584,27.6746,27.5584,27.658,24583.0
2018-06-07 12:30:00,33.31,33.44,33.28,33.41,22281.0,27.6497,27.7576,27.6248,27.7327,22281.0
2018-06-07 13:00:00,33.42,33.48,33.41,33.42,12660.0,27.741,27.7908,27.7327,27.741,12660.0
2018-06-07 13:30:00,33.43,33.51,33.37,33.38,24836.0,27.7493,27.8157,27.6995,27.7078,24836.0
2018-06-07 14:00:00,33.38,33.43,33.37,33.42,20636.0,27.7078,27.7493,27.6995,27.741,20636.0
2018-06-07 14:30:00,33.43,33.51,33.42,33.45,35376.0,27.7493,27.8157,27.741,27.7659,35376.0
2018-06-07 15:00:00,33.44,33.5,33.4,33.48,40232.0,27.7576,27.8074,27.7244,27.7908,40232.0
2018-06-07 15:30:00,33.49,33.5,33.43,33.48,165854.0,27.7991,27.8074,27.7493,27.7908,165854.0
2018-06-08 09:30:00,33.5,33.65,33.35,33.43,34978.0,27.8074,27.9319,27.6829,27.7493,34978.0
2018-06-08 10:00:00,33.46,33.49,33.42,33.44,26512.0,27.7742,27.7991,27.741,27.7576,26512.0
2018-06-08 10:30:00,33.44,33.53,33.42,33.48,25389.0,27.7576,27.8323,27.741,27.7908,25389.0
2018-06-08 11:00:00,33.48,33.49,33.43,33.46,24401.0,27.7908,27.7991,27.7493,27.7742,24401.0
2018-06-08 11:30:00,33.45,33.56,33.45,33.55,19334.0,27.7659,27.8572,27.7659,27.8489,19334.0
2018-06-08 12:00:00,33.56,33.63,33.5,33.61,28290.0,27.8572,27.9153,27.8074,27.8987,28290.0
2018-06-08 12:30:00,33.62,33.62,33.57,33.59,34695.0,27.907,27.907,27.8655,27.8821,34695.0
2018-06-08 13:00:00,33.58,33.6,33.53,33.57,43503.0,27.8738,27.8904,27.8323,27.8655,43503.0
2018-06-08 13:30:00,33.57,33.62,33.52,33.55,27258.0,27.8655,27.907,27.824,27.8489,27258.0
2018-06-08 14:00:00,33.55,33.56,33.5,33.52,30096.0,27.8489,27.8572,27.8074,27.824,30096.0
2018-06-08 14:30:00,33.52,33.59,33.46,33.53,54659.0,27.824,27.8821,27.7742,27.8323,54659.0
2018-06-08 15:00:00,33.53,33.56,33.49,33.56,44478.0,27.8323,27.8572,27.7991,27.8572,44478.0
2018-06-08 15:30:00,33.55,33.57,33.5,33.52,187101.0,27.8489,27.8655,27.8074,27.824,187101.0
2018-06-11 09:30:00,33.53,33.61,33.42,33.53,41070.0,27.8323,27.8987,27.741,27.8323,41070.0
2018-06-11 10:00:00,33.54,33.59,33.49,33.55,45243.0,27.8406,27.8821,27.7991,27.8489,45243.0
2018-06-11 10:30:00,33.54,33.62,33.51,33.56,35984.0,27.8406,27.907,27.8157,27.8572,35984.0
2018-06-11 11:00:00,33.56,33.62,33.53,33.61,38525.0,27.8572,27.907,27.8323,27.8987,38525.0
2018-06-11 11:30:00,33.61,33.67,33.6,33.63,56776.0,27.8987,27.9485,27.8904,27.9153,56776.0
2018-06-11 12:00:00,33.63,33.68,33.57,33.57,24368.0,27.9153,27.9568,27.8655,27.8655,24368.0
2018-06-11 12:30:00,33.58,33.59,33.54,33.58,31014.0,27.8738,27.8821,27.8406,27.8738,31014.0
2018-06-11 13:00:00,33.58,33.58,33.47,33.49,48663.0,27.8738,27.8738,27.7825,27.7991,48663.0
2018-06-11 13:30:00,33.49,33.5,33.45,33.48,17312.0,27.7991,27.8074,27.7659,27.7908,17312.0
2018-06-11 14:00:00,33.47,33.54,33.47,33.53,22818.0,27.7825,27.8406,27.7825,27.8323,22818.0
2018-06-11 14:30:00,33.53,33.57,33.52,33.56,28124.0,27.8323,27.8655,27.824,27.8572,28124.0
2018-06-11 15:00:00,33.56,33.6,33.54,33.59,43082.0,27.8572,27.8904,27.8406,27.8821,43082.0
2018-06-11 15:30:00,33.59,33.61,33.54,33.58,143207.0,27.8821,27.8987,27.8406,27.8738,143207.0
2018-06-12 09:30:00,33.45,33.61,33.43,33.55,25304.0,27.7659,27.8987,27.7493,27.8489,25304.0
2018-06-12 10:00:00,33.55,33.66,33.52,33.57,73397.0,27.8489,27.9402,27.824,27.8655,73397.0
2018-06-12 10:30:00,33.56,33.61,33.53,33.53,49456.0,27.8572,27.8987,27.8323,27.8323,49456.0
2018-06-12 11:00:00,33.54,33.64,33.52,33.63,38669.0,27.8406,27.9236,27.824,27.9153,38669.0
2018-06-12 11:30:00,33.62,33.62,33.53,33.59,27706.0,27.907,27.907,27.8323,27.8821,27706.0
2018-06-12 12:00:00,33.6,33.62,33.58,33.61,52973.0,27.8904,27.907,27.8738,27.8987,52973.0
2018-06-12 12:30:00,33.62,33.7,33.59,33.69,74324.0,27.907,27.9734,27.8821,27.9651,74324.0
2018-06-12 13:00:00,33.69,33.71,33.67,33.7,28284.0,27.9651,27.9817,27.9485,27.9734,28284.0
2018-06-12 13:30:00,33.7,33.73,33.69,33.73,18435.0,27.9734,27.9983,27.9651,27.9983,18435.0
2018-06-12 14:00:00,33.73,33.73,33.64,33.66,27945.0,27.9983,27.9983,27.9236,27.9402,27945.0
2018-06-12 14:30:00,33.66,33.66,33.61,33.62,43878.0,27.9402,27.9402,27.8987,27.907,43878.0
2018-06-12 15:00:00,33.62,33.63,33.54,33.58,45385.0,27.907,27.9153,27.8406,27.8738,45385.0
2018-06-12 15:30:00,33.58,33.61,33.52,33.55,202206.0,27.8738,27.8987,27.824,27.8489,202206.0
2018-06-13 09:30:00,33.62,33.74,33.52,33.57,34185.0,27.907,28.0066,27.824,27.8655,34185.0
2018-06-13 10:00:00,33.58,33.59,33.4,33.4,27857.0,27.8738,27.8821,27.7244,27.7244,27857.0
2018-06-13 10:30:00,33.4,33.51,33.37,33.5,28476.0,27.7244,27.8157,27.6995,27.8074,28476.0
2018-06-13 11:00:00,33.51,33.57,33.42,33.42,29036.0,27.8157,27.8655,27.741,27.741,29036.0
2018-06-13 11:30:00,33.43,33.45,33.28,33.31,30375.0,27.7493,27.7659,27.6248,27.6497,30375.0
2018-06-13 12:00:00,33.32,33.34,33.21,33.22,15214.0,27.658,27.6746,27.5667,27.575,15214.0
2018-06-13 12:30:00,33.23,33.31,33.21,33.25,20314.0,27.5833,27.6497,27.5667,27.5999,20314.0
2018-06-13 13:00:00,33.25,33.3,33.23,33.24,31766.0,27.5999,27.6414,27.5833,27.5916,31766.0
2018-06-13 13:30:00,33.23,33.25,33.13,33.15,20074.0,27.5833,27.5999,27.5003,27.5169,20074.0
2018-06-13 14:00:00,33.16,33.16,32.87,32.98,62865.0,27.5252,27.5252,27.2844,27.3758,62865.0
2018-06-13 14:30:00,32.99,33.04,32.92,33.04,52477.0,27.3841,27.4256,27.326,27.4256,52477.0
2018-06-13 15:00:00,33.04,33.1,32.98,32.98,47925.0,27.4256,27.4754,27.3758,27.3758,47925.0
2018-06-13 15:30:00,32.98,33.07,32.97,32.98,132353.0,27.3758,27.4505,27.3675,27.3758,132353.0
2018-06-14 09:30:00,33.09,33.25,33.09,33.18,30592.0,27.4671,27.5999,27.4671,27.5418,30592.0
2018-06-14 10:00:00,33.17,33.22,33.06,33.15,26649.0,27.5335,27.575,27.4422,27.5169,26649.0
2018-06-14 10:30:00,33.16,33.18,33.09,33.12,21748.0,27.5252,27.5418,27.4671,27.492,21748.0
2018-06-14 11:00:00,33.11,33.16,33.06,33.09,62876.0,27.4837,27.5252,27.4422,27.4671,62876.0
2018-06-14 11:30:00,33.1,33.18,33.08,33.17,49755.0,27.4754,27.5418,27.4588,27.5335,49755.0
2018-06-14 12:00:00,33.18,33.26,33.16,33.24,61858.0,27.5418,27.6082,27.5252,27.5916,61858.0
2018-06-14 12:30:00,33.23,33.24,33.16,33.2,34842.0,27.5833,27.5916,27.5252,27.5584,34842.0
2018-06-14 13:00:00,33.19,33.23,33.15,33.18,29573.0,27.5501,27.5833,27.5169,27.5418,29573.0
2018-06-14 13:30:00,33.17,33.18,33.07,33.09,17795.0,27.5335,27.5418,27.4505,27.4671,17795.0
2018-06-14 14:00:00,33.09,33.12,33.05,33.08,20335.0,27.4671,27.492,27.4339,27.4588,20335.0
2018-06-14 14:30:00,33.08,33.15,33.06,33.14,47029.0,27.4588,27.5169,27.4422,27.5086,47029.0
2018-06-14 15:00:00,33.15,33.24,33.14,33.23,75705.0,27.5169,27.5916,27.5086,27.5833,75705.0
2018-06-14 15:30:00,33.22,33.3,33.22,33.25,132433.0,27.575,27.6414,27.575,27.5999,132433.0
2018-06-15 09:30:00,33.26,33.31,33.13,33.24,294341.0,27.6082,27.6497,27.5003,27.5916,294341.0
2018-06-15 10:00:00,33.24,33.34,33.19,33.27,40632.0,27.5916,27.6746,27.5501,27.6165,40632.0
2018-06-15 10:30:00,33.28,33.3,33.22,33.25,38942.0,27.6248,27.6414,27.575,27.5999,38942.0
2018-06-15 11:00:00,33.25,33.33,33.25,33.29,28394.0,27.5999,27.6663,27.5999,27.6331,28394.0
2018-06-15 11:30:00,33.29,33.33,33.21,33.22,20090.0,27.6331,27.6663,27.5667,27.575,20090.0
2018-06-15 12:00:00,33.23,33.23,33.11,33.16,17774.0,27.5833,27.5833,27.4837,27.5252,17774.0
2018-06-15 12:30:00,33.16,33.16,33.09,33.13,14657.0,27.5252,27.5252,27.4671,27.5003,14657.0
2018-06-15 13:00:00,33.14,33.18,33.1,33.13,41755.0,27.5086,27.5418,27.4754,27.5003,41755.0
2018-06-15 13:30:00,33.13,33.13,33.04,33.04,61507.0,27.5003,27.5003,27.4256,27.4256,61507.0
2018-06-15 14:00:00,33.05,33.14,33.04,33.12,44329.0,27.4339,27.5086,27.4256,27.492,44329.0
2018-06-15 14:30:00,33.12,33.16,33.09,33.14,65301.0,27.492,27.5252,27.4671,27.5086,65301.0
2018-06-15 15:00:00,33.13,33.13,33.04,33.05,34033.0,27.5003,27.5003,27.4256,27.4339,34033.0
2018-06-15 15:30:00,33.04,33.07,32.93,33.0,248871.0,27.4256,27.4505,27.3343,27.3924,248871.0
2018-06-18 09:30:00,32.99,33.15,32.97,33.06,22716.0,27.3841,27.5169,27.3675,27.4422,22716.0
2018-06-18 10:00:00,33.07,33.1,32.95,32.96,23233.0,27.4505,27.4754,27.3509,27.3592,23233.0
2018-06-18 10:30:00,32.97,33.22,32.97,33.21,34179.0,27.3675,27.575,27.3675,27.5667,34179.0
2018-06-18 11:00:00,33.21,33.21,33.14,33.15,25822.0,27.5667,27.5667,27.5086,27.5169,25822.0
2018-06-18 11:30:00,33.16,33.17,33.03,33.04,35899.0,27.5252,27.5335,27.4173,27.4256,35899.0
2018-06-18 12:00:00,33.03,33.04,32.92,32.93,21522.0,27.4173,27.4256,27.326,27.3343,21522.0
2018-06-18 12:30:00,32.93,32.98,32.92,32.98,17550.0,27.3343,27.3758,27.326,27.3758,17550.0
2018-06-18 13:00:00,32.98,33.02,32.96,32.96,17583.0,27.3758,27.409,27.3592,27.3592,17583.0
2018-06-18 13:30:00,32.95,32.99,32.93,32.96,16102.0,27.3509,27.3841,27.3343,27.3592,16102.0
2018-06-18 14:00:00,32.96,33.08,32.96,33.07,22445.0,27.3592,27.4588,27.3592,27.4505,22445.0
2018-06-18 14:30:00,33.08,33.15,33.02,33.07,24273.0,27.4588,27.5169,27.409,27.4505,24273.0
2018-06-18 15:00:00,33.06,33.16,33.05,33.14,25920.0,27.4422,27.5252,27.4339,27.5086,25920.0
2018-06-18 15:30:00,33.14,33.24,33.14,33.22,126624.0,27.5086,27.5916,27.5086,27.575,126624.0
2018-06-19 09:30:00,33.13,33.39,33.06,33.06,43737.0,27.5003,27.7161,27.4422,27.4422,43737.0
2018-06-19 10:00:00,33.07,33.09,32.97,33.01,59122.0,27.4505,27.4671,27.3675,27.4007,59122.0
2018-06-19 10:30:00,33.0,33.15,33.0,33.15,56586.0,27.3924,27.5169,27.3924,27.5169,56586.0
2018-06-19 11:00:00,33.18,33.22,33.17,33.17,29178.0,27.5418,27.575,27.5335,27.5335,29178.0
2018-06-19 11:30:00,33.17,33.18,33.07,33.08,21852.0,27.5335,27.5418,27.4505,27.4588,21852.0
2018-06-19 12:00:00,33.08,33.08,33.0,33.01,14711.0,27.4588,27.4588,27.3924,27.4007,14711.0
2018-06-19 12:30:00,33.02,33.06,32.96,33.06,21514.0,27.409,27.4422,27.3592,27.4422,21514.0
2018-06-19 13:00:00,33.06,33.08,33.0,33.01,20466.0,27.4422,27.4588,27.3924,27.4007,20466.0
2018-06-19 13:30:00,32.99,33.04,32.98,33.03,16860.0,27.3841,27.4256,27.3758,27.4173,16860.0
2018-06-19 14:00:00,33.05,33.12,33.04,33.08,22932.0,27.4339,27.492,27.4256,27.4588,22932.0
2018-06-19 14:30:00,33.07,33.07,33.01,33.03,27462.0,27.4505,27.4505,27.4007,27.4173,27462.0
2018-06-19 15:00:00,33.04,33.09,32.99,32.99,35212.0,27.4256,27.4671,27.3841,27.3841,35212.0
2018-06-19 15:30:00,32.99,33.07,32.96,33.02,154617.0,27.3841,27.4505,27.3592,27.409,154617.0
2018-06-20 09:30:00,32.98,33.23,32.9,32.9,55784.0,27.3758,27.5833,27.3094,27.3094,55784.0
2018-06-20 10:00:00,32.9,33.1,32.89,33.1,42850.0,27.3094,27.4754,27.3011,27.4754,42850.0
2018-06-20 10:30:00,33.11,33.21,33.08,33.2,36083.0,27.4837,27.5667,27.4588,27.5584,36083.0
2018-06-20 11:00:00,33.19,33.29,33.18,33.19,32608.0,27.5501,27.6331,27.5418,27.5501,32608.0
2018-06-20 11:30:00,33.19,33.19,33.14,33.18,18941.0,27.5501,27.5501,27.5086,27.5418,18941.0
2018-06-20 12:00:00,33.18,33.21,33.15,33.2,51449.0,27.5418,27.5667,27.5169,27.5584,51449.0
2018-06-20 12:30:00,33.19,33.25,33.19,33.23,18721.0,27.5501,27.5999,27.5501,27.5833,18721.0
2018-06-20 13:00:00,33.24,33.24,33.16,33.17,18949.0,27.5916,27.5916,27.5252,27.5335,18949.0
2018-06-20 13:30:00,33.16,33.2,33.13,33.2,26864.0,27.5252,27.5584,27.5003,27.5584,26864.0
2018-06-20 14:00:00,33.19,33.22,33.16,33.16,28307.0,27.5501,27.575,27.5252,27.5252,28307.0
2018-06-20 14:30:00,33.16,33.17,33.09,33.09,45920.0,27.5252,27.5335,27.4671,27.4671,45920.0
2018-06-20 15:00:00,33.08,33.14,33.07,33.11,48326.0,27.4588,27.5086,27.4505,27.4837,48326.0
2018-06-20 15:30:00,33.11,33.14,33.07,33.08,208465.0,27.4837,27.5086,27.4505,27.4588,208465.0
2018-06-21 09:30:00,33.18,33.18,33.03,33.09,20036.0,27.5418,27.5418,27.4173,27.4671,20036.0
2018-06-21 10:00:00,33.12,33.12,32.95,33.01,32280.0,27.492,27.492,27.3509,27.4007,32280.0
2018-06-21 10:30:00,33.01,33.25,33.0,33.21,79317.0,27.4007,27.5999,27.3924,27.5667,79317.0
2018-06-21 11:00:00,33.21,33.28,33.19,33.2,28004.0,27.5667,27.6248,27.5501,27.5584,28004.0
2018-06-21 11:30:00,33.21,33.24,33.07,33.09,28843.0,27.5667,27.5916,27.4505,27.4671,28843.0
2018-06-21 12:00:00,33.09,33.1,32.99,32.99,34658.0,27.4671,27.4754,27.3841,27.3841,34658.0
2018-06-21 12:30:00,33.0,33.04,32.98,32.99,24997.0,27.3924,27.4256,27.3758,27.3841,24997.0
2018-06-21 13:00:00,32.99,33.03,32.97,33.0,36351.0,27.3841,27.4173,27.3675,27.3924,36351.0
2018-06-21 13:30:00,33.0,33.09,32.98,33.09,49912.0,27.3924,27.4671,27.3758,27.4671,49912.0
2018-06-21 14:00:00,33.08,33.11,33.02,33.05,44028.0,27.4588,27.4837,27.409,27.4339,44028.0
2018-06-21 14:30:00,33.06,33.08,33.02,33.05,29290.0,27.4422,27.4588,27.409,27.4339,29290.0
2018-06-21 15:00:00,33.04,33.05,32.99,33.02,36995.0,27.4256,27.4339,27.3841,27.409,36995.0
2018-06-21 15:30:00,33.02,33.1,32.97,33.09,175598.0,27.409,27.4754,27.3675,27.4671,175598.0
2018-06-22 09:30:00,33.06,33.19,32.96,33.06,40957.0,27.4422,27.5501,27.3592,27.4422,40957.0
2018-06-22 10:00:00,33.08,33.18,33.06,33.18,53668.0,27.4588,27.5418,27.4422,27.5418,53668.0
2018-06-22 10:30:00,33.17,33.26,33.14,33.22,40385.0,27.5335,27.6082,27.5086,27.575,40385.0
2018-06-22 11:00:00,33.23,33.28,33.17,33.17,30648.0,27.5833,27.6248,27.5335,27.5335,30648.0
2018-06-22 11:30:00,33.16,33.24,33.11,33.11,29622.0,27.5252,27.5916,27.4837,27.4837,29622.0
2018-06-22 12:00:00,33.11,33.18,33.11,33.14,25654.0,27.4837,27.5418,27.4837,27.5086,25654.0
2018-06-22 12:30:00,33.14,33.21,33.14,33.18,17637.0,27.5086,27.5667,27.5086,27.5418,17637.0
2018-06-22 13:00:00,33.19,33.21,33.17,33.2,21552.0,27.5501,27.5667,27.5335,27.5584,21552.0
2018-06-22 13:30:00,33.19,33.26,33.16,33.23,27180.0,27.5501,27.6082,27.5252,27.5833,27180.0
2018-06-22 14:00:00,33.23,33.24,33.16,33.17,26686.0,27.5833,27.5916,27.5252,27.5335,26686.0
2018-06-22 14:30:00,33.18,33.22,33.13,33.14,87880.0,27.5418,27.575,27.5003,27.5086,87880.0
2018-06-22 15:00:00,33.14,33.21,33.11,33.2,46858.0,27.5086,27.5667,27.4837,27.5584,46858.0
2018-06-22 15:30:00,33.2,33.31,33.17,33.21,191365.0,27.5584,27.6497,27.5335,27.5667,191365.0
2018-06-25 09:30:00,33.21,33.26,33.12,33.16,34147.0,27.5667,27.6082,27.492,27.5252,34147.0
2018-06-25 10:00:00,33.17,33.19,32.96,33.0,73919.0,27.5335,27.5501,27.3592,27.3924,73919.0
2018-06-25 10:30:00,33.0,33.14,32.93,33.14,31485.0,27.3924,27.5086,27.3343,27.5086,31485.0
2018-06-25 11:00:00,33.13,33.18,33.1,33.13,101225.0,27.5003,27.5418,27.4754,27.5003,101225.0
2018-06-25 11:30:00,33.13,33.36,33.11,33.22,123401.0,27.5003,27.6912,27.4837,27.575,123401.0
2018-06-25 12:00:00,33.22,33.24,33.17,33.24,40820.0,27.575,27.5916,27.5335,27.5916,40820.0
2018-06-25 12:30:00,33.25,33.29,33.22,33.28,27715.0,27.5999,27.6331,27.575,27.6248,27715.0
2018-06-25 13:00:00,33.29,33.29,33.21,33.22,47465.0,27.6331,27.6331,27.5667,27.575,47465.0
2018-06-25 13:30:00,33.22,33.35,33.22,33.31,34506.0,27.575,27.6829,27.575,27.6497,34506.0
2018-06-25 14:00:00,33.31,33.43,33.3,33.42,45017.0,27.6497,27.7493,27.6414,27.741,45017.0
2018-06-25 14:30:00,33.42,33.47,33.41,33.44,51916.0,27.741,27.7825,27.7327,27.7576,51916.0
2018-06-25 15:00:00,33.44,33.44,33.32,33.41,80631.0,27.7576,27.7576,27.658,27.7327,80631.0
2018-06-25 15:30:00,33.4,33.5,33.39,33.42,271556.0,27.7244,27.8074,27.7161,27.741,271556.0
2018-06-26 09:30:00,33.47,33.6,33.35,33.5,65393.0,27.7825,27.8904,27.6829,27.8074,65393.0
2018-06-26 10:00:00,33.49,33.54,33.44,33.49,166629.0,27.7991,27.8406,27.7576,27.7991,166629.0
2018-06-26 10:30:00,33.48,33.53,33.44,33.52,92458.0,27.7908,27.8323,27.7576,27.824,92458.0
2018-06-26 11:00:00,33.53,33.54,33.47,33.52,81902.0,27.8323,27.8406,27.7825,27.824,81902.0
2018-06-26 11:30:00,33.52,33.53,33.44,33.47,72357.0,27.824,27.8323,27.7576,27.7825,72357.0
2018-06-26 12:00:00,33.48,33.48,33.4,33.47,63392.0,27.7908,27.7908,27.7244,27.7825,63392.0
2018-06-26 12:30:00,33.47,33.53,33.46,33.51,47856.0,27.7825,27.8323,27.7742,27.8157,47856.0
2018-06-26 13:00:00,33.51,33.55,33.49,33.5,32508.0,27.8157,27.8489,27.7991,27.8074,32508.0
2018-06-26 13:30:00,33.5,33.55,33.48,33.51,40388.0,27.8074,27.8489,27.7908,27.8157,40388.0
2018-06-26 14:00:00,33.51,33.6,33.51,33.56,44535.0,27.8157,27.8904,27.8157,27.8572,44535.0
2018-06-26 14:30:00,33.55,33.61,33.55,33.61,33062.0,27.8489,27.8987,27.8489,27.8987,33062.0
2018-06-26 15:00:00,33.61,33.61,33.54,33.59,52325.0,27.8987,27.8987,27.8406,27.8821,52325.0
2018-06-26 15:30:00,33.59,33.59,33.44,33.5,253619.0,27.8821,27.8821,27.7576,27.8074,253619.0
2018-06-27 09:30:00,33.59,33.59,33.36,33.44,30601.0,27.8821,27.8821,27.6912,27.7576,30601.0
2018-06-27 10:00:00,33.44,33.56,33.38,33.56,24043.0,27.7576,27.8572,27.7078,27.8572,24043.0
2018-06-27 10:30:00,33.57,33.58,33.44,33.47,27511.0,27.8655,27.8738,27.7576,27.7825,27511.0
2018-06-27 11:00:00,33.47,33.53,33.46,33.51,27609.0,27.7825,27.8323,27.7742,27.8157,27609.0
2018-06-27 11:30:00,33.5,33.67,33.49,33.64,43692.0,27.8074,27.9485,27.7991,27.9236,43692.0
2018-06-27 12:00:00,33.63,33.69,33.61,33.66,27288.0,27.9153,27.9651,27.8987,27.9402,27288.0
2018-06-27 12:30:00,33.65,33.66,33.58,33.59,24004.0,27.9319,27.9402,27.8738,27.8821,24004.0
2018-06-27 13:00:00,33.59,33.63,33.54,33.55,33858.0,27.8821,27.9153,27.8406,27.8489,33858.0
2018-06-27 13:30:00,33.55,33.55,33.48,33.51,26684.0,27.8489,27.8489,27.7908,27.8157,26684.0
2018-06-27 14:00:00,33.51,33.53,33.45,33.47,27964.0,27.8157,27.8323,27.7659,27.7825,27964.0
2018-06-27 14:30:00,33.46,33.52,33.44,33.45,29779.0,27.7742,27.824,27.7576,27.7659,29779.0
2018-06-27 15:00:00,33.45,33.47,33.38,33.41,39640.0,27.7659,27.7825,27.7078,27.7327,39640.0
2018-06-27 15:30:00,33.4,33.41,33.28,33.29,121027.0,27.7244,27.7327,27.6248,27.6331,121027.0
2018-06-28 09:30:00,33.1,33.24,33.1,33.16,34271.0,27.6542,27.7712,27.6542,27.7044,34271.0
2018-06-28 10:00:00,33.18,33.2,33.06,33.1,40513.0,27.7211,27.7378,27.6208,27.6542,40513.0
2018-06-28 10:30:00,33.1,33.12,33.02,33.12,37332.0,27.6542,27.6709,27.5874,27.6709,37332.0
2018-06-28 11:00:00,33.12,33.15,33.08,33.13,37903.0,27.6709,27.696,27.6375,27.6793,37903.0
2018-06-28 11:30:00,33.13,33.21,33.13,33.16,30666.0,27.6793,27.7461,27.6793,27.7044,30666.0
2018-06-28 12:00:00,33.16,33.25,33.14,33.22,27567.0,27.7044,27.7796,27.6877,27.7545,27567.0
2018-06-28 12:30:00,33.22,33.29,33.19,33.29,22889.0,27.7545,27.813,27.7294,27.813,22889.0
2018-06-28 13:00:00,33.29,33.31,33.27,33.29,22440.0,27.813,27.8297,27.7963,27.813,22440.0
2018-06-28 13:30:00,33.28,33.33,33.27,33.29,21122.0,27.8046,27.8464,27.7963,27.813,21122.0
2018-06-28 14:00:00,33.29,33.35,33.28,33.33,18398.0,27.813,27.8631,27.8046,27.8464,18398.0
2018-06-28 14:30:00,33.34,33.39,33.3,33.39,16749.0,27.8547,27.8965,27.8213,27.8965,16749.0
2018-06-28 15:00:00,33.38,33.44,33.35,33.35,38486.0,27.8882,27.9383,27.8631,27.8631,38486.0
2018-06-28 15:30:00,33.35,33.41,33.32,33.4,122057.0,27.8631,27.9132,27.838,27.9049,122057.0
2018-06-29 09:30:00,33.29,33.36,33.11,33.33,52556.0,27.813,27.8715,27.6626,27.8464,52556.0
2018-06-29 10:00:00,33.31,33.4,33.29,33.4,47738.0,27.8297,27.9049,27.813,27.9049,47738.0
2018-06-29 10:30:00,33.4,33.47,33.4,33.45,25973.0,27.9049,27.9634,27.9049,27.9466,25973.0
2018-06-29 11:00:00,33.45,33.63,33.45,33.61,26397.0,27.9466,28.097,27.9466,28.0803,26397.0
2018-06-29 11:30:00,33.62,33.67,33.59,33.64,29912.0,28.0887,28.1305,28.0636,28.1054,29912.0
2018-06-29 12:00:00,33.64,33.64,33.57,33.62,34925.0,28.1054,28.1054,28.0469,28.0887,34925.0
2018-06-29 12:30:00,33.62,33.62,33.54,33.56,18434.0,28.0887,28.0887,28.0218,28.0386,18434.0
2018-06-29 13:00:00,33.57,33.6,33.55,33.55,26823.0,28.0469,28.072,28.0302,28.0302,26823.0
2018-06-29 13:30:00,33.55,33.58,33.53,33.54,46105.0,28.0302,28.0553,28.0135,28.0218,46105.0
2018-06-29 14:00:00,33.54,33.54,33.39,33.47,76264.0,28.0218,28.0218,27.8965,27.9634,76264.0
2018-06-29 14:30:00,33.47,33.47,33.39,33.42,68949.0,27.9634,27.9634,27.8965,27.9216,68949.0
2018-06-29 15:00:00,33.42,33.46,33.37,33.39,83519.0,27.9216,27.955,27.8798,27.8965,83519.0
2018-06-29 15:30:00,33.39,33.42,33.31,33.33,270990.0,27.8965,27.9216,27.8297,27.8464,270990.0
2018-07-02 09:30:00,33.22,33.38,33.16,33.36,22448.0,27.7545,27.8882,27.7044,27.8715,22448.0
2018-07-02 10:00:00,33.37,33.42,33.22,33.22,38261.0,27.8798,27.9216,27.7545,27.7545,38261.0
2018-07-02 10:30:00,33.22,33.22,33.09,33.09,31597.0,27.7545,27.7545,27.6459,27.6459,31597.0
2018-07-02 11:00:00,33.08,33.22,33.04,33.04,28622.0,27.6375,27.7545,27.6041,27.6041,28622.0
2018-07-02 11:30:00,33.03,33.1,33.01,33.07,21069.0,27.5957,27.6542,27.579,27.6292,21069.0
2018-07-02 12:00:00,33.07,33.07,33.0,33.0,17030.0,27.6292,27.6292,27.5707,27.5707,17030.0
2018-07-02 12:30:00,33.0,33.02,32.91,32.92,17243.0,27.5707,27.5874,27.4955,27.5038,17243.0
2018-07-02 13:00:00,32.92,32.92,32.82,32.83,25737.0,27.5038,27.5038,27.4203,27.4287,25737.0
2018-07-02 13:30:00,32.84,32.89,32.77,32.84,22100.0,27.437,27.4788,27.3785,27.437,22100.0
2018-07-02 14:00:00,32.84,33.01,32.83,33.0,38101.0,27.437,27.579,27.4287,27.5707,38101.0
2018-07-02 14:30:00,33.0,33.06,33.0,33.03,26814.0,27.5707,27.6208,27.5707,27.5957,26814.0
2018-07-02 15:00:00,33.03,33.08,32.98,33.07,60614.0,27.5957,27.6375,27.554,27.6292,60614.0
2018-07-02 15:30:00,33.07,33.25,33.06,33.22,218460.0,27.6292,27.7796,27.6208,27.7545,218460.0
2018-07-03 09:30:00,33.24,33.54,33.17,33.39,74765.0,27.7712,28.0218,27.7127,27.8965,74765.0
2018-07-03 10:00:00,33.41,33.59,33.41,33.56,52373.0,27.9132,28.0636,27.9132,28.0386,52373.0
2018-07-03 10:30:00,33.55,33.55,33.48,33.51,42038.0,28.0302,28.0302,27.9717,27.9968,42038.0
2018-07-03 11:00:00,33.51,33.66,33.44,33.64,34586.0,27.9968,28.1221,27.9383,28.1054,34586.0
2018-07-03 11:30:00,33.62,33.73,33.61,33.65,66076.0,28.0887,28.1806,28.0803,28.1137,66076.0
2018-07-03 12:00:00,33.67,33.71,33.57,33.59,84377.0,28.1305,28.1639,28.0469,28.0636,84377.0
2018-07-03 12:30:00,33.59,33.6,33.38,33.47,151636.0,28.0636,28.072,27.8882,27.9634,151636.0
2018-07-05 09:30:00,33.65,33.65,33.47,33.57,34797.0,28.1137,28.1137,27.9634,28.0469,34797.0
2018-07-05 10:00:00,33.56,33.59,33.46,33.5,24155.0,28.0386,28.0636,27.955,27.9884,24155.0
2018-07-05 10:30:00,33.51,33.59,33.46,33.58,25422.0,27.9968,28.0636,27.955,28.0553,25422.0
2018-07-05 11:00:00,33.58,33.67,33.52,33.55,27217.0,28.0553,28.1305,28.0051,28.0302,27217.0
2018-07-05 11:30:00,33.55,33.59,33.52,33.56,21400.0,28.0302,28.0636,28.0051,28.0386,21400.0
2018-07-05 12:00:00,33.57,33.67,33.57,33.65,29487.0,28.0469,28.1305,28.0469,28.1137,29487.0
2018-07-05 12:30:00,33.65,33.65,33.58,33.58,17103.0,28.1137,28.1137,28.0553,28.0553,17103.0
2018-07-05 13:00:00,33.57,33.6,33.55,33.56,16947.0,28.0469,28.072,28.0302,28.0386,16947.0
2018-07-05 13:30:00,33.56,33.66,33.56,33.63,20517.0,28.0386,28.1221,28.0386,28.097,20517.0
2018-07-05 14:00:00,33.63,33.74,33.63,33.72,23411.0,28.097,28.1889,28.097,28.1722,23411.0
2018-07-05 14:30:00,33.72,33.75,33.68,33.69,29146.0,28.1722,28.1973,28.1388,28.1472,29146.0
2018-07-05 15:00:00,33.69,33.73,33.68,33.72,31262.0,28.1472,28.1806,28.1388,28.1722,31262.0
2018-07-05 15:30:00,33.71,33.88,33.68,33.87,171117.0,28.1639,28.3059,28.1388,28.2975,171117.0
2018-07-06 09:30:00,33.91,34.0,33.87,34.0,48107.0,28.331,28.4062,28.2975,28.4062,48107.0
2018-07-06 10:00:00,34.01,34.04,33.87,33.89,47585.0,28.4145,28.4396,28.2975,28.3143,47585.0
2018-07-06 10:30:00,33.89,34.0,33.85,33.98,83508.0,28.3143,28.4062,28.2808,28.3894,83508.0
2018-07-06 11:00:00,33.98,34.04,33.96,33.97,26159.0,28.3894,28.4396,28.3727,28.3811,26159.0
2018-07-06 11:30:00,33.96,33.99,33.93,33.95,22805.0,28.3727,28.3978,28.3477,28.3644,22805.0
2018-07-06 12:00:00,33.96,33.98,33.89,33.9,13155.0,28.3727,28.3894,28.3143,28.3226,13155.0
2018-07-06 12:30:00,33.89,33.89,33.81,33.84,16616.0,28.3143,28.3143,28.2474,28.2725,16616.0
2018-07-06 13:00:00,33.84,33.9,33.84,33.9,11172.0,28.2725,28.3226,28.2725,28.3226,11172.0
2018-07-06 13:30:00,33.9,33.93,33.86,33.88,28972.0,28.3226,28.3477,28.2892,28.3059,28972.0
2018-07-06 14:00:00,33.89,33.91,33.81,33.81,29424.0,28.3143,28.331,28.2474,28.2474,29424.0
2018-07-06 14:30:00,33.81,33.85,33.78,33.83,17275.0,28.2474,28.2808,28.2224,28.2641,17275.0
2018-07-06 15:00:00,33.83,33.84,33.75,33.78,25621.0,28.2641,28.2725,28.1973,28.2224,25621.0
2018-07-06 15:30:00,33.77,33.88,33.74,33.88,103888.0,28.214,28.3059,28.1889,28.3059,103888.0
2018-07-09 09:30:00,33.89,34.0,33.75,33.83,64539.0,28.3143,28.4062,28.1973,28.2641,64539.0
2018-07-09 10:00:00,33.83,33.87,33.65,33.66,36669.0,28.2641,28.2975,28.1137,28.1221,36669.0
2018-07-09 10:30:00,33.66,33.68,33.58,33.65,23806.0,28.1221,28.1388,28.0553,28.1137,23806.0
2018-07-09 11:00:00,33.66,33.68,33.58,33.62,34043.0,28.1221,28.1388,28.0553,28.0887,34043.0
2018-07-09 11:30:00,33.63,33.69,33.61,33.68,44835.0,28.097,28.1472,28.0803,28.1388,44835.0
2018-07-09 12:00:00,33.68,33.73,33.59,33.61,31256.0,28.1388,28.1806,28.0636,28.0803,31256.0
2018-07-09 12:30:00,33.63,33.63,33.5,33.51,36247.0,28.097,28.097,27.9884,27.9968,36247.0
2018-07-09 13:00:00,33.51,33.52,33.39,33.39,148812.0,27.9968,28.0051,27.8965,27.8965,148812.0
2018-07-09 13:30:00,33.38,33.44,33.33,33.43,25203.0,27.8882,27.9383,27.8464,27.9299,25203.0
2018-07-09 14:00:00,33.43,33.44,33.32,33.32,40400.0,27.9299,27.9383,27.838,27.838,40400.0
2018-07-09 14:30:00,33.33,33.44,33.33,33.43,18451.0,27.8464,27.9383,27.8464,27.9299,18451.0
2018-07-09 15:00:00,33.43,33.45,33.37,33.43,23815.0,27.9299,27.9466,27.8798,27.9299,23815.0
2018-07-09 15:30:00,33.43,33.55,33.4,33.52,104279.0,27.9299,28.0302,27.9049,28.0051,104279.0
2018-07-10 09:30:00,33.56,33.61,33.41,33.54,37120.0,28.0386,28.0803,27.9132,28.0218,37120.0
2018-07-10 10:00:00,33.55,33.65,33.48,33.52,71908.0,28.0302,28.1137,27.9717,28.0051,71908.0
2018-07-10 10:30:00,33.52,33.6,33.45,33.47,54199.0,28.0051,28.072,27.9466,27.9634,54199.0
2018-07-10 11:00:00,33.47,33.49,33.4,33.48,39498.0,27.9634,27.9801,27.9049,27.9717,39498.0
2018-07-10 11:30:00,33.46,33.46,33.38,33.44,17442.0,27.955,27.955,27.8882,27.9383,17442.0
2018-07-10 12:00:00,33.44,33.49,33.42,33.45,18927.0,27.9383,27.9801,27.9216,27.9466,18927.0
2018-07-10 12:30:00,33.45,33.52,33.44,33.51,14734.0,27.9466,28.0051,27.9383,27.9968,14734.0
2018-07-10 13:00:00,33.52,33.53,33.46,33.48,15821.0,28.0051,28.0135,27.955,27.9717,15821.0
2018-07-10 13:30:00,33.48,33.49,33.44,33.45,19619.0,27.9717,27.9801,27.9383,27.9466,19619.0
2018-07-10 14:00:00,33.45,33.54,33.45,33.54,22149.0,27.9466,28.0218,27.9466,28.0218,22149.0
2018-07-10 14:30:00,33.54,33.55,33.41,33.41,33963.0,28.0218,28.0302,27.9132,27.9132,33963.0
2018-07-10 15:00:00,33.42,33.45,33.41,33.43,30483.0,27.9216,27.9466,27.9132,27.9299,30483.0
2018-07-10 15:30:00,33.44,33.46,33.35,33.41,113212.0,27.9383,27.955,27.8631,27.9132,113212.0
2018-07-11 09:30:00,33.42,33.59,33.42,33.47,25494.0,27.9216,28.0636,27.9216,27.9634,25494.0
2018-07-11 10:00:00,33.47,33.72,33.46,33.71,30525.0,27.9634,28.1722,27.955,28.1639,30525.0
2018-07-11 10:30:00,33.69,33.69,33.61,33.63,24798.0,28.1472,28.1472,28.0803,28.097,24798.0
2018-07-11 11:00:00,33.63,33.66,33.52,33.59,38725.0,28.097,28.1221,28.0051,28.0636,38725.0
2018-07-11 11:30:00,33.58,33.62,33.49,33.5,19221.0,28.0553,28.0887,27.9801,27.9884,19221.0
2018-07-11 12:00:00,33.5,33.51,33.39,33.41,19996.0,27.9884,27.9968,27.8965,27.9132,19996.0
2018-07-11 12:30:00,33.4,33.42,33.37,33.4,35335.0,27.9049,27.9216,27.8798,27.9049,35335.0
2018-07-11 13:00:00,33.41,33.44,33.38,33.42,55902.0,27.9132,27.9383,27.8882,27.9216,55902.0
2018-07-11 13:30:00,33.42,33.47,33.41,33.47,12572.0,27.9216,27.9634,27.9132,27.9634,12572.0
2018-07-11 14:00:00,33.46,33.49,33.41,33.45,66178.0,27.955,27.9801,27.9132,27.9466,66178.0
2018-07-11 14:30:00,33.45,33.45,33.37,33.4,21662.0,27.9466,27.9466,27.8798,27.9049,21662.0
2018-07-11 15:00:00,33.41,33.44,33.39,33.41,30930.0,27.9132,27.9383,27.8965,27.9132,30930.0
2018-07-11 15:30:00,33.41,33.42,33.31,33.33,129816.0,27.9132,27.9216,27.8297,27.8464,129816.0
2018-07-12 09:30:00,33.32,33.51,33.24,33.44,31678.0,27.838,27.9968,27.7712,27.9383,31678.0
2018-07-12 10:00:00,33.45,33.46,33.26,33.31,24661.0,27.9466,27.955,27.7879,27.8297,24661.0
2018-07-12 10:30:00,33.31,33.34,33.28,33.32,19662.0,27.8297,27.8547,27.8046,27.838,19662.0
2018-07-12 11:00:00,33.32,33.38,33.32,33.36,20823.0,27.838,27.8882,27.838,27.8715,20823.0
2018-07-12 11:30:00,33.36,33.38,33.32,33.34,12242.0,27.8715,27.8882,27.838,27.8547,12242.0
2018-07-12 12:00:00,33.33,33.46,33.31,33.45,16504.0,27.8464,27.955,27.8297,27.9466,16504.0
2018-07-12 12:30:00,33.46,33.55,33.45,33.54,17447.0,27.955,28.0302,27.9466,28.0218,17447.0
2018-07-12 13:00:00,33.54,33.54,33.48,33.5,14029.0,28.0218,28.0218,27.9717,27.9884,14029.0
2018-07-12 13:30:00,33.51,33.59,33.51,33.55,14321.0,27.9968,28.0636,27.9968,28.0302,14321.0
2018-07-12 14:00:00,33.55,33.56,33.48,33.48,9659.0,28.0302,28.0386,27.9717,27.9717,9659.0
2018-07-12 14:30:00,33.48,33.49,33.4,33.48,13235.0,27.9717,27.9801,27.9049,27.9717,13235.0
2018-07-12 15:00:00,33.49,33.51,33.45,33.48,20480.0,27.9801,27.9968,27.9466,27.9717,20480.0
2018-07-12 15:30:00,33.48,33.56,33.45,33.53,85408.0,27.9717,28.0386,27.9466,28.0135,85408.0
2018-07-13 09:30:00,33.59,33.78,33.55,33.58,51647.0,28.0636,28.2224,28.0302,28.0553,51647.0
2018-07-13 10:00:00,33.6,33.64,33.43,33.47,37535.0,28.072,28.1054,27.9299,27.9634,37535.0
2018-07-13 10:30:00,33.5,33.59,33.49,33.58,15529.0,27.9884,28.0636,27.9801,28.0553,15529.0
2018-07-13 11:00:00,33.57,33.66,33.56,33.66,19862.0,28.0469,28.1221,28.0386,28.1221,19862.0
2018-07-13 11:30:00,33.65,33.74,33.65,33.73,29181.0,28.1137,28.1889,28.1137,28.1806,29181.0
2018-07-13 12:00:00,33.73,33.75,33.69,33.71,29469.0,28.1806,28.1973,28.1472,28.1639,29469.0
2018-07-13 12:30:00,33.7,33.71,33.64,33.69,11828.0,28.1555,28.1639,28.1054,28.1472,11828.0
2018-07-13 13:00:00,33.69,33.71,33.66,33.67,14127.0,28.1472,28.1639,28.1221,28.1305,14127.0
2018-07-13 13:30:00,33.67,33.68,33.61,33.61,9570.0,28.1305,28.1388,28.0803,28.0803,9570.0
2018-07-13 14:00:00,33.62,33.64,33.59,33.63,8774.0,28.0887,28.1054,28.0636,28.097,8774.0
2018-07-13 14:30:00,33.62,33.63,33.6,33.61,9996.0,28.0887,28.097,28.072,28.0803,9996.0
2018-07-13 15:00:00,33.61,33.62,33.51,33.52,19394.0,28.0803,28.0887,27.9968,28.0051,19394.0
2018-07-13 15:30:00,33.52,33.59,33.52,33.54,64284.0,28.0051,28.0636,28.0051,28.0218,64284.0
2018-07-16 09:30:00,33.45,33.63,33.03,33.03,77262.0,27.9466,28.097,27.5957,27.5957,77262.0
2018-07-16 10:00:00,33.03,33.13,32.96,33.01,44031.0,27.5957,27.6793,27.5373,27.579,44031.0
2018-07-16 10:30:00,33.0,33.13,32.97,33.13,50744.0,27.5707,27.6793,27.5456,27.6793,50744.0
2018-07-16 11:00:00,33.13,33.26,33.11,33.19,68755.0,27.6793,27.7879,27.6626,27.7294,68755.0
2018-07-16 11:30:00,33.2,33.21,33.03,33.07,20987.0,27.7378,27.7461,27.5957,27.6292,20987.0
2018-07-16 12:00:00,33.07,33.2,33.07,33.2,17491.0,27.6292,27.7378,27.6292,27.7378,17491.0
2018-07-16 12:30:00,33.2,33.21,33.14,33.19,13816.0,27.7378,27.7461,27.6877,27.7294,13816.0
2018-07-16 13:00:00,33.2,33.2,33.1,33.13,20211.0,27.7378,27.7378,27.6542,27.6793,20211.0
2018-07-16 13:30:00,33.13,33.19,33.12,33.17,13745.0,27.6793,27.7294,27.6709,27.7127,13745.0
2018-07-16 14:00:00,33.17,33.17,33.12,33.14,17448.0,27.7127,27.7127,27.6709,27.6877,17448.0
2018-07-16 14:30:00,33.13,33.13,33.03,33.04,31951.0,27.6793,27.6793,27.5957,27.6041,31951.0
2018-07-16 15:00:00,33.04,33.19,33.03,33.19,24400.0,27.6041,27.7294,27.5957,27.7294,24400.0
2018-07-16 15:30:00,33.19,33.19,33.13,33.16,96168.0,27.7294,27.7294,27.6793,27.7044,96168.0
2018-07-17 09:30:00,33.11,33.12,32.77,32.79,110568.0,27.6626,27.6709,27.3785,27.3952,110568.0
2018-07-17 10:00:00,32.79,32.9,32.72,32.88,82615.0,27.3952,27.4871,27.3368,27.4704,82615.0
2018-07-17 10:30:00,32.88,32.94,32.74,32.75,69410.0,27.4704,27.5206,27.3535,27.3618,69410.0
2018-07-17 11:00:00,32.74,32.9,32.74,32.88,45038.0,27.3535,27.4871,27.3535,27.4704,45038.0
2018-07-17 11:30:00,32.89,32.89,32.77,32.78,34575.0,27.4788,27.4788,27.3785,27.3869,34575.0
2018-07-17 12:00:00,32.77,32.8,32.65,32.7,87643.0,27.3785,27.4036,27.2783,27.32,87643.0
2018-07-17 12:30:00,32.71,32.72,32.56,32.57,59292.0,27.3284,27.3368,27.2031,27.2114,59292.0
2018-07-17 13:00:00,32.56,32.56,32.36,32.4,75299.0,27.2031,27.2031,27.036,27.0694,75299.0
2018-07-17 13:30:00,32.39,32.42,32.33,32.35,29406.0,27.061,27.0861,27.0109,27.0276,29406.0
2018-07-17 14:00:00,32.34,32.41,32.3,32.31,49119.0,27.0193,27.0778,26.9859,26.9942,49119.0
2018-07-17 14:30:00,32.32,32.34,32.24,32.28,67262.0,27.0026,27.0193,26.9357,26.9691,67262.0
2018-07-17 15:00:00,32.27,32.37,32.25,32.34,109514.0,26.9608,27.0443,26.9441,27.0193,109514.0
2018-07-17 15:30:00,32.34,32.35,32.21,32.27,327565.0,27.0193,27.0276,26.9107,26.9608,327565.0
2018-07-18 09:30:00,32.18,32.41,32.1,32.15,90343.0,26.8856,27.0778,26.8188,26.8605,90343.0
2018-07-18 10:00:00,32.16,32.23,32.09,32.11,42392.0,26.8689,26.9274,26.8104,26.8271,42392.0
2018-07-18 10:30:00,32.11,32.15,31.93,31.93,38286.0,26.8271,26.8605,26.6767,26.6767,38286.0
2018-07-18 11:00:00,31.93,32.08,31.92,32.07,29152.0,26.6767,26.802,26.6684,26.7937,29152.0
2018-07-18 11:30:00,32.07,32.14,32.04,32.06,32331.0,26.7937,26.8522,26.7686,26.7853,32331.0
2018-07-18 12:00:00,32.07,32.15,32.05,32.13,34283.0,26.7937,26.8605,26.777,26.8438,34283.0
2018-07-18 12:30:00,32.14,32.14,32.08,32.09,72973.0,26.8522,26.8522,26.802,26.8104,72973.0
2018-07-18 13:00:00,32.09,32.11,32.07,32.08,23800.0,26.8104,26.8271,26.7937,26.802,23800.0
2018-07-18 13:30:00,32.08,32.11,32.01,32.1,23717.0,26.802,26.8271,26.7436,26.8188,23717.0
2018-07-18 14:00:00,32.09,32.12,32.05,32.12,34169.0,26.8104,26.8355,26.777,26.8355,34169.0
2018-07-18 14:30:00,32.13,32.14,32.08,32.12,31291.0,26.8438,26.8522,26.802,26.8355,31291.0
2018-07-18 15:00:00,32.12,32.14,32.07,32.09,38331.0,26.8355,26.8522,26.7937,26.8104,38331.0
2018-07-18 15:30:00,32.1,32.12,32.05,32.11,134909.0,26.8188,26.8355,26.777,26.8271,134909.0
2018-07-19 09:30:00,32.06,32.21,31.96,32.2,44630.0,26.7853,26.9107,26.7018,26.9023,44630.0
2018-07-19 10:00:00,32.22,32.4,32.22,32.39,35125.0,26.919,27.0694,26.919,27.061,35125.0
2018-07-19 10:30:00,32.38,32.41,32.29,32.35,33044.0,27.0527,27.0778,26.9775,27.0276,33044.0
2018-07-19 11:00:00,32.35,32.43,32.32,32.39,34479.0,27.0276,27.0945,27.0026,27.061,34479.0
2018-07-19 11:30:00,32.39,32.45,32.34,32.45,21051.0,27.061,27.1112,27.0193,27.1112,21051.0
2018-07-19 12:00:00,32.45,32.56,32.43,32.54,43657.0,27.1112,27.2031,27.0945,27.1864,43657.0
2018-07-19 12:30:00,32.55,32.57,32.5,32.57,16006.0,27.1947,27.2114,27.1529,27.2114,16006.0
2018-07-19 13:00:00,32.57,32.61,32.49,32.57,54733.0,27.2114,27.2448,27.1446,27.2114,54733.0
2018-07-19 13:30:00,32.57,32.58,32.5,32.56,25728.0,27.2114,27.2198,27.1529,27.2031,25728.0
2018-07-19 14:00:00,32.56,32.62,32.53,32.62,27417.0,27.2031,27.2532,27.178,27.2532,27417.0
2018-07-19 14:30:00,32.62,32.62,32.48,32.52,24122.0,27.2532,27.2532,27.1362,27.1697,24122.0
2018-07-19 15:00:00,32.52,32.55,32.49,32.54,38282.0,27.1697,27.1947,27.1446,27.1864,38282.0
2018-07-19 15:30:00,32.53,32.54,32.41,32.47,292787.0,27.178,27.1864,27.0778,27.1279,292787.0
2018-07-20 09:30:00,32.41,32.41,32.04,32.13,90850.0,27.0778,27.0778,26.7686,26.8438,90850.0
2018-07-20 10:00:00,32.13,32.13,31.88,31.94,62174.0,26.8438,26.8438,26.635,26.6851,62174.0
2018-07-20 10:30:00,31.93,31.98,31.81,31.86,63536.0,26.6767,26.7185,26.5765,26.6182,63536.0
2018-07-20 11:00:00,31.87,31.9,31.74,31.82,121865.0,26.6266,26.6517,26.518,26.5848,121865.0
2018-07-20 11:30:00,31.82,31.89,31.81,31.84,43794.0,26.5848,26.6433,26.5765,26.6015,43794.0
2018-07-20 12:00:00,31.84,31.95,31.83,31.92,40815.0,26.6015,26.6934,26.5932,26.6684,40815.0
2018-07-20 12:30:00,31.92,31.94,31.86,31.87,33288.0,26.6684,26.6851,26.6182,26.6266,33288.0
2018-07-20 13:00:00,31.87,31.87,31.8,31.85,40169.0,26.6266,26.6266,26.5681,26.6099,40169.0
2018-07-20 13:30:00,31.84,31.88,31.73,31.75,42963.0,26.6015,26.635,26.5096,26.5263,42963.0
2018-07-20 14:00:00,31.75,31.82,31.74,31.78,67890.0,26.5263,26.5848,26.518,26.5514,67890.0
2018-07-20 14:30:00,31.77,31.83,31.7,31.82,54907.0,26.543,26.5932,26.4846,26.5848,54907.0
2018-07-20 15:00:00,31.82,31.82,31.77,31.78,52043.0,26.5848,26.5848,26.543,26.5514,52043.0
2018-07-20 15:30:00,31.78,31.9,31.78,31.83,184807.0,26.5514,26.6517,26.5514,26.5932,184807.0
2018-07-23 09:30:00,31.79,31.8,31.65,31.72,49143.0,26.5598,26.5681,26.4428,26.5013,49143.0
2018-07-23 10:00:00,31.73,31.78,31.63,31.74,127425.0,26.5096,26.5514,26.4261,26.518,127425.0
2018-07-23 10:30:00,31.75,31.79,31.68,31.68,31179.0,26.5263,26.5598,26.4679,26.4679,31179.0
2018-07-23 11:00:00,31.67,31.68,31.54,31.56,48827.0,26.4595,26.4679,26.3509,26.3676,48827.0
2018-07-23 11:30:00,31.56,31.62,31.54,31.62,32869.0,26.3676,26.4177,26.3509,26.4177,32869.0
2018-07-23 12:00:00,31.63,31.69,31.63,31.68,16346.0,26.4261,26.4762,26.4261,26.4679,16346.0
2018-07-23 12:30:00,31.68,31.72,31.63,31.63,21321.0,26.4679,26.5013,26.4261,26.4261,21321.0
2018-07-23 13:00:00,31.64,31.72,31.64,31.71,35155.0,26.4344,26.5013,26.4344,26.4929,35155.0
2018-07-23 13:30:00,31.71,31.74,31.7,31.74,30167.0,26.4929,26.518,26.4846,26.518,30167.0
2018-07-23 14:00:00,31.75,31.76,31.71,31.71,31074.0,26.5263,26.5347,26.4929,26.4929,31074.0
2018-07-23 14:30:00,31.71,31.76,31.71,31.74,33145.0,26.4929,26.5347,26.4929,26.518,33145.0
2018-07-23 15:00:00,31.74,31.75,31.68,31.72,33087.0,26.518,26.5263,26.4679,26.5013,33087.0
2018-07-23 15:30:00,31.73,31.8,31.7,31.71,181583.0,26.5096,26.5681,26.4846,26.4929,181583.0
2018-07-24 09:30:00,31.77,31.77,31.54,31.56,51978.0,26.543,26.543,26.3509,26.3676,51978.0
2018-07-24 10:00:00,31.57,31.63,31.48,31.54,34555.0,26.376,26.4261,26.3008,26.3509,34555.0
2018-07-24 10:30:00,31.54,31.55,31.46,31.46,29131.0,26.3509,26.3592,26.2841,26.2841,29131.0
2018-07-24 11:00:00,31.47,31.5,31.41,31.48,50955.0,26.2924,26.3175,26.2423,26.3008,50955.0
2018-07-24 11:30:00,31.48,31.5,31.3,31.37,94624.0,26.3008,26.3175,26.1504,26.2089,94624.0
2018-07-24 12:00:00,31.37,31.43,31.34,31.35,37259.0,26.2089,26.259,26.1838,26.1921,37259.0
2018-07-24 12:30:00,31.35,31.41,31.32,31.33,37288.0,26.1921,26.2423,26.1671,26.1754,37288.0
2018-07-24 13:00:00,31.32,31.39,31.32,31.35,35582.0,26.1671,26.2256,26.1671,26.1921,35582.0
2018-07-24 13:30:00,31.34,31.36,31.2,31.22,51900.0,26.1838,26.2005,26.0668,26.0835,51900.0
2018-07-24 14:00:00,31.22,31.29,31.17,31.25,49584.0,26.0835,26.142,26.0418,26.1086,49584.0
2018-07-24 14:30:00,31.24,31.35,31.22,31.33,37257.0,26.1002,26.1921,26.0835,26.1754,37257.0
2018-07-24 15:00:00,31.32,31.39,31.3,31.34,41712.0,26.1671,26.2256,26.1504,26.1838,41712.0
2018-07-24 15:30:00,31.34,31.42,31.33,31.37,208817.0,26.1838,26.2506,26.1754,26.2089,208817.0
2018-07-25 09:30:00,31.38,31.68,31.37,31.61,36193.0,26.2172,26.4679,26.2089,26.4094,36193.0
2018-07-25 10:00:00,31.66,31.69,31.55,31.56,37830.0,26.4511,26.4762,26.3592,26.3676,37830.0
2018-07-25 10:30:00,31.55,31.65,31.55,31.63,45965.0,26.3592,26.4428,26.3592,26.4261,45965.0
2018-07-25 11:00:00,31.64,31.75,31.61,31.74,40415.0,26.4344,26.5263,26.4094,26.518,40415.0
2018-07-25 11:30:00,31.74,31.76,31.61,31.66,90047.0,26.518,26.5347,26.4094,26.4511,90047.0
2018-07-25 12:00:00,31.66,31.7,31.61,31.7,36000.0,26.4511,26.4846,26.4094,26.4846,36000.0
2018-07-25 12:30:00,31.7,31.78,31.7,31.76,21119.0,26.4846,26.5514,26.4846,26.5347,21119.0
2018-07-25 13:00:00,31.75,31.76,31.7,31.72,23274.0,26.5263,26.5347,26.4846,26.5013,23274.0
2018-07-25 13:30:00,31.71,31.76,31.7,31.76,37293.0,26.4929,26.5347,26.4846,26.5347,37293.0
2018-07-25 14:00:00,31.76,31.77,31.67,31.69,36492.0,26.5347,26.543,26.4595,26.4762,36492.0
2018-07-25 14:30:00,31.69,31.76,31.69,31.75,29973.0,26.4762,26.5347,26.4762,26.5263,29973.0
2018-07-25 15:00:00,31.75,31.76,31.69,31.74,55699.0,26.5263,26.5347,26.4762,26.518,55699.0
2018-07-25 15:30:00,31.74,31.81,31.7,31.74,254279.0,26.518,26.5765,26.4846,26.518,254279.0
2018-07-26 09:30:00,32.09,32.5,31.52,32.2,157183.0,26.8104,27.1529,26.3342,26.9023,157183.0
2018-07-26 10:00:00,32.19,32.48,32.1,32.42,342835.0,26.8939,27.1362,26.8188,27.0861,342835.0
2018-07-26 10:30:00,32.43,32.55,32.38,32.4,163731.0,27.0945,27.1947,27.0527,27.0694,163731.0
2018-07-26 11:00:00,32.4,32.4,32.27,32.3,81822.0,27.0694,27.0694,26.9608,26.9859,81822.0
2018-07-26 11:30:00,32.31,32.31,32.09,32.14,76554.0,26.9942,26.9942,26.8104,26.8522,76554.0
2018-07-26 12:00:00,32.15,32.36,32.1,32.32,75043.0,26.8605,27.036,26.8188,27.0026,75043.0
2018-07-26 12:30:00,32.32,32.4,32.32,32.36,38768.0,27.0026,27.0694,27.0026,27.036,38768.0
2018-07-26 13:00:00,32.35,32.46,32.33,32.46,68893.0,27.0276,27.1195,27.0109,27.1195,68893.0
2018-07-26 13:30:00,32.45,32.45,32.36,32.38,34219.0,27.1112,27.1112,27.036,27.0527,34219.0
2018-07-26 14:00:00,32.37,32.4,32.33,32.36,43120.0,27.0443,27.0694,27.0109,27.036,43120.0
2018-07-26 14:30:00,32.36,32.4,32.34,32.35,41745.0,27.036,27.0694,27.0193,27.0276,41745.0
2018-07-26 15:00:00,32.35,32.36,32.28,32.32,69315.0,27.0276,27.036,26.9691,27.0026,69315.0
2018-07-26 15:30:00,32.33,32.36,32.2,32.23,223067.0,27.0109,27.036,26.9023,26.9274,223067.0
2018-07-27 09:30:00,32.3,32.55,32.03,32.24,84765.0,26.9859,27.1947,26.7603,26.9357,84765.0
2018-07-27 10:00:00,32.25,32.26,32.07,32.12,55224.0,26.9441,26.9524,26.7937,26.8355,55224.0
2018-07-27 10:30:00,32.12,32.2,31.98,31.99,49706.0,26.8355,26.9023,26.7185,26.7269,49706.0
2018-07-27 11:00:00,32.0,32.09,31.9,31.9,42392.0,26.7352,26.8104,26.6517,26.6517,42392.0
2018-07-27 11:30:00,31.9,32.08,31.9,32.04,30757.0,26.6517,26.802,26.6517,26.7686,30757.0
2018-07-27 12:00:00,32.05,32.05,31.93,31.98,24106.0,26.777,26.777,26.6767,26.7185,24106.0
2018-07-27 12:30:00,31.98,31.98,31.9,31.95,31106.0,26.7185,26.7185,26.6517,26.6934,31106.0
2018-07-27 13:00:00,31.95,31.99,31.91,31.95,31870.0,26.6934,26.7269,26.66,26.6934,31870.0
2018-07-27 13:30:00,31.95,31.95,31.86,31.89,25045.0,26.6934,26.6934,26.6182,26.6433,25045.0
2018-07-27 14:00:00,31.88,31.9,31.81,31.84,30969.0,26.635,26.6517,26.5765,26.6015,30969.0
2018-07-27 14:30:00,31.83,31.86,31.8,31.86,44648.0,26.5932,26.6182,26.5681,26.6182,44648.0
2018-07-27 15:00:00,31.86,31.91,31.85,31.86,54643.0,26.6182,26.66,26.6099,26.6182,54643.0
2018-07-27 15:30:00,31.86,31.9,31.82,31.83,125810.0,26.6182,26.6517,26.5848,26.5932,125810.0
2018-07-30 09:30:00,31.93,32.01,31.75,31.77,52929.0,26.6767,26.7436,26.5263,26.543,52929.0
2018-07-30 10:00:00,31.77,31.93,31.76,31.92,62183.0,26.543,26.6767,26.5347,26.6684,62183.0
2018-07-30 10:30:00,31.94,31.99,31.84,31.89,178951.0,26.6851,26.7269,26.6015,26.6433,178951.0
2018-07-30 11:00:00,31.88,31.98,31.87,31.95,50106.0,26.635,26.7185,26.6266,26.6934,50106.0
2018-07-30 11:30:00,31.96,32.0,31.92,31.94,26481.0,26.7018,26.7352,26.6684,26.6851,26481.0
2018-07-30 12:00:00,31.94,31.94,31.86,31.87,25936.0,26.6851,26.6851,26.6182,26.6266,25936.0
2018-07-30 12:30:00,31.86,31.94,31.85,31.93,22071.0,26.6182,26.6851,26.6099,26.6767,22071.0
2018-07-30 13:00:00,31.93,31.93,31.85,31.85,18437.0,26.6767,26.6767,26.6099,26.6099,18437.0
2018-07-30 13:30:00,31.84,31.91,31.83,31.88,35125.0,26.6015,26.66,26.5932,26.635,35125.0
2018-07-30 14:00:00,31.88,31.98,31.87,31.94,34784.0,26.635,26.7185,26.6266,26.6851,34784.0
2018-07-30 14:30:00,31.93,31.96,31.92,31.95,28148.0,26.6767,26.7018,26.6684,26.6934,28148.0
2018-07-30 15:00:00,31.95,32.0,31.92,31.98,52246.0,26.6934,26.7352,26.6684,26.7185,52246.0
2018-07-30 15:30:00,31.97,32.0,31.91,31.97,194051.0,26.7101,26.7352,26.66,26.7101,194051.0
2018-07-31 09:30:00,32.03,32.44,32.01,32.43,47583.0,26.7603,27.1028,26.7436,27.0945,47583.0
2018-07-31 10:00:00,32.42,32.59,32.36,32.58,53235.0,27.0861,27.2281,27.036,27.2198,53235.0
2018-07-31 10:30:00,32.58,32.69,32.56,32.68,42757.0,27.2198,27.3117,27.2031,27.3033,42757.0
2018-07-31 11:00:00,32.68,32.76,32.59,32.75,48908.0,27.3033,27.3702,27.2281,27.3618,48908.0
2018-07-31 11:30:00,32.75,32.77,32.52,32.57,73428.0,27.3618,27.3785,27.1697,27.2114,73428.0
2018-07-31 12:00:00,32.56,32.68,32.55,32.67,64794.0,27.2031,27.3033,27.1947,27.295,64794.0
2018-07-31 12:30:00,32.68,32.7,32.63,32.65,28520.0,27.3033,27.32,27.2616,27.2783,28520.0
2018-07-31 13:00:00,32.65,32.68,32.53,32.57,37927.0,27.2783,27.3033,27.178,27.2114,37927.0
2018-07-31 13:30:00,32.57,32.58,32.53,32.54,31125.0,27.2114,27.2198,27.178,27.1864,31125.0
2018-07-31 14:00:00,32.55,32.59,32.53,32.58,34618.0,27.1947,27.2281,27.178,27.2198,34618.0
2018-07-31 14:30:00,32.57,32.65,32.53,32.63,38900.0,27.2114,27.2783,27.178,27.2616,38900.0
2018-07-31 15:00:00,32.63,32.64,32.59,32.6,47331.0,27.2616,27.2699,27.2281,27.2365,47331.0
2018-07-31 15:30:00,32.61,32.61,32.51,32.54,209285.0,27.2448,27.2448,27.1613,27.1864,209285.0
2018-08-01 09:30:00,32.34,32.44,32.19,32.34,41444.0,27.0193,27.1028,26.8939,27.0193,41444.0
2018-08-01 10:00:00,32.34,32.49,32.33,32.4,31837.0,27.0193,27.1446,27.0109,27.0694,31837.0
2018-08-01 10:30:00,32.4,32.43,32.23,32.25,33095.0,27.0694,27.0945,26.9274,26.9441,33095.0
2018-08-01 11:00:00,32.25,32.36,32.18,32.32,52831.0,26.9441,27.036,26.8856,27.0026,52831.0
2018-08-01 11:30:00,32.31,32.45,32.29,32.38,32037.0,26.9942,27.1112,26.9775,27.0527,32037.0
2018-08-01 12:00:00,32.38,32.39,32.31,32.37,20759.0,27.0527,27.061,26.9942,27.0443,20759.0
2018-08-01 12:30:00,32.36,32.41,32.31,32.32,25338.0,27.036,27.0778,26.9942,27.0026,25338.0
2018-08-01 13:00:00,32.32,32.43,32.31,32.41,22007.0,27.0026,27.0945,26.9942,27.0778,22007.0
2018-08-01 13:30:00,32.41,32.48,32.4,32.44,21099.0,27.0778,27.1362,27.0694,27.1028,21099.0
2018-08-01 14:00:00,32.43,32.58,32.33,32.56,35720.0,27.0945,27.2198,27.0109,27.2031,35720.0
2018-08-01 14:30:00,32.57,32.67,32.54,32.65,32141.0,27.2114,27.295,27.1864,27.2783,32141.0
2018-08-01 15:00:00,32.64,32.67,32.62,32.65,40837.0,27.2699,27.295,27.2532,27.2783,40837.0
2018-08-01 15:30:00,32.64,32.83,32.63,32.82,176169.0,27.2699,27.4287,27.2616,27.4203,176169.0
2018-08-02 09:30:00,32.69,32.89,32.69,32.88,54313.0,27.3117,27.4788,27.3117,27.4704,54313.0
2018-08-02 10:00:00,32.89,32.9,32.74,32.78,60956.0,27.4788,27.4871,27.3535,27.3869,60956.0
2018-08-02 10:30:00,32.8,32.94,32.75,32.94,49913.0,27.4036,27.5206,27.3618,27.5206,49913.0
2018-08-02 11:00:00,32.93,32.97,32.84,32.84,55637.0,27.5122,27.5456,27.437,27.437,55637.0
2018-08-02 11:30:00,32.84,32.95,32.79,32.93,35480.0,27.437,27.5289,27.3952,27.5122,35480.0
2018-08-02 12:00:00,32.94,33.05,32.94,32.99,43321.0,27.5206,27.6125,27.5206,27.5623,43321.0
2018-08-02 12:30:00,32.99,33.0,32.92,32.95,22222.0,27.5623,27.5707,27.5038,27.5289,22222.0
2018-08-02 13:00:00,32.95,33.03,32.94,32.96,29394.0,27.5289,27.5957,27.5206,27.5373,29394.0
2018-08-02 13:30:00,32.97,32.99,32.96,32.97,17535.0,27.5456,27.5623,27.5373,27.5456,17535.0
2018-08-02 14:00:00,32.98,33.02,32.86,32.86,20262.0,27.554,27.5874,27.4537,27.4537,20262.0
2018-08-02 14:30:00,32.86,32.86,32.8,32.82,21497.0,27.4537,27.4537,27.4036,27.4203,21497.0
2018-08-02 15:00:00,32.82,32.89,32.79,32.83,26289.0,27.4203,27.4788,27.3952,27.4287,26289.0
2018-08-02 15:30:00,32.83,32.86,32.8,32.81,123872.0,27.4287,27.4537,27.4036,27.4119,123872.0
2018-08-03 09:30:00,32.88,33.04,32.78,32.79,33133.0,27.4704,27.6041,27.3869,27.3952,33133.0
2018-08-03 10:00:00,32.8,32.89,32.74,32.87,19235.0,27.4036,27.4788,27.3535,27.4621,19235.0
2018-08-03 10:30:00,32.86,33.03,32.83,33.01,29423.0,27.4537,27.5957,27.4287,27.579,29423.0
2018-08-03 11:00:00,33.01,33.01,32.91,32.95,19489.0,27.579,27.579,27.4955,27.5289,19489.0
2018-08-03 11:30:00,32.94,32.95,32.82,32.86,16656.0,27.5206,27.5289,27.4203,27.4537,16656.0
2018-08-03 12:00:00,32.87,32.9,32.82,32.86,20307.0,27.4621,27.4871,27.4203,27.4537,20307.0
2018-08-03 12:30:00,32.85,32.93,32.85,32.88,14274.0,27.4454,27.5122,27.4454,27.4704,14274.0
2018-08-03 13:00:00,32.88,32.96,32.86,32.96,14597.0,27.4704,27.5373,27.4537,27.5373,14597.0
2018-08-03 13:30:00,32.95,32.98,32.91,32.95,14463.0,27.5289,27.554,27.4955,27.5289,14463.0
2018-08-03 14:00:00,32.95,33.0,32.92,32.99,15546.0,27.5289,27.5707,27.5038,27.5623,15546.0
2018-08-03 14:30:00,33.0,33.01,32.95,32.99,17989.0,27.5707,27.579,27.5289,27.5623,17989.0
2018-08-03 15:00:00,32.99,33.05,32.97,33.0,19430.0,27.5623,27.6125,27.5456,27.5707,19430.0
2018-08-03 15:30:00,33.0,33.08,33.0,33.08,88274.0,27.5707,27.6375,27.5707,27.6375,88274.0
2018-08-06 09:30:00,33.16,33.23,33.1,33.17,28239.0,27.7044,27.7628,27.6542,27.7127,28239.0
2018-08-06 10:00:00,33.16,33.23,33.12,33.13,20503.0,27.7044,27.7628,27.6709,27.6793,20503.0
2018-08-06 10:30:00,33.13,33.14,33.07,33.09,15730.0,27.6793,27.6877,27.6292,27.6459,15730.0
2018-08-06 11:00:00,33.07,33.12,33.03,33.11,28439.0,27.6292,27.6709,27.5957,27.6626,28439.0
2018-08-06 11:30:00,33.11,33.11,33.04,33.04,16686.0,27.6626,27.6626,27.6041,27.6041,16686.0
2018-08-06 12:00:00,33.04,33.08,33.03,33.03,13406.0,27.6041,27.6375,27.5957,27.5957,13406.0
2018-08-06 12:30:00,33.03,33.15,33.03,33.13,12554.0,27.5957,27.696,27.5957,27.6793,12554.0
2018-08-06 13:00:00,33.13,33.13,33.04,33.05,17564.0,27.6793,27.6793,27.6041,27.6125,17564.0
2018-08-06 13:30:00,33.06,33.06,33.01,33.01,15258.0,27.6208,27.6208,27.579,27.579,15258.0
2018-08-06 14:00:00,33.01,33.02,32.96,32.98,21623.0,27.579,27.5874,27.5373,27.554,21623.0
2018-08-06 14:30:00,32.98,33.0,32.94,32.94,15616.0,27.554,27.5707,27.5206,27.5206,15616.0
2018-08-06 15:00:00,32.94,32.95,32.88,32.91,28624.0,27.5206,27.5289,27.4704,27.4955,28624.0
2018-08-06 15:30:00,32.92,32.94,32.89,32.94,56125.0,27.5038,27.5206,27.4788,27.5206,56125.0
2018-08-07 09:30:00,32.9,32.91,32.62,32.64,50462.0,27.4871,27.4955,27.2532,27.2699,50462.0
2018-08-07 10:00:00,32.65,32.76,32.61,32.74,43053.0,27.2783,27.3702,27.2448,27.3535,43053.0
2018-08-07 10:30:00,32.73,32.73,32.62,32.72,23353.0,27.3451,27.3451,27.2532,27.3368,23353.0
2018-08-07 11:00:00,32.73,32.77,32.71,32.73,24224.0,27.3451,27.3785,27.3284,27.3451,24224.0
2018-08-07 11:30:00,32.73,32.73,32.66,32.68,18304.0,27.3451,27.3451,27.2866,27.3033,18304.0
2018-08-07 12:00:00,32.67,32.7,32.64,32.68,23269.0,27.295,27.32,27.2699,27.3033,23269.0
2018-08-07 12:30:00,32.68,32.69,32.6,32.61,29132.0,27.3033,27.3117,27.2365,27.2448,29132.0
2018-08-07 13:00:00,32.62,32.65,32.57,32.63,27699.0,27.2532,27.2783,27.2114,27.2616,27699.0
2018-08-07 13:30:00,32.63,32.69,32.62,32.68,16521.0,27.2616,27.3117,27.2532,27.3033,16521.0
2018-08-07 14:00:00,32.67,32.69,32.63,32.68,18912.0,27.295,27.3117,27.2616,27.3033,18912.0
2018-08-07 14:30:00,32.68,32.72,32.66,32.7,31329.0,27.3033,27.3368,27.2866,27.32,31329.0
2018-08-07 15:00:00,32.7,32.7,32.64,32.68,50930.0,27.32,27.32,27.2699,27.3033,50930.0
2018-08-07 15:30:00,32.67,32.69,32.63,32.69,138735.0,27.295,27.3117,27.2616,27.3117,138735.0
2018-08-08 09:30:00,32.72,32.8,32.67,32.68,23097.0,27.3368,27.4036,27.295,27.3033,23097.0
2018-08-08 10:00:00,32.68,32.69,32.54,32.56,22581.0,27.3033,27.3117,27.1864,27.2031,22581.0
2018-08-08 10:30:00,32.56,32.6,32.5,32.58,19336.0,27.2031,27.2365,27.1529,27.2198,19336.0
2018-08-08 11:00:00,32.61,32.74,32.61,32.71,20710.0,27.2448,27.3535,27.2448,27.3284,20710.0
2018-08-08 11:30:00,32.71,32.73,32.68,32.73,15037.0,27.3284,27.3451,27.3033,27.3451,15037.0
2018-08-08 12:00:00,32.73,32.78,32.73,32.74,16023.0,27.3451,27.3869,27.3451,27.3535,16023.0
2018-08-08 12:30:00,32.74,32.75,32.71,32.72,13127.0,27.3535,27.3618,27.3284,27.3368,13127.0
2018-08-08 13:00:00,32.72,32.77,32.72,32.77,12784.0,27.3368,27.3785,27.3368,27.3785,12784.0
2018-08-08 13:30:00,32.78,32.8,32.75,32.77,11740.0,27.3869,27.4036,27.3618,27.3785,11740.0
2018-08-08 14:00:00,32.77,32.81,32.75,32.77,12060.0,27.3785,27.4119,27.3618,27.3785,12060.0
2018-08-08 14:30:00,32.77,32.78,32.75,32.77,13996.0,27.3785,27.3869,27.3618,27.3785,13996.0
2018-08-08 15:00:00,32.76,32.78,32.74,32.77,18427.0,27.3702,27.3869,27.3535,27.3785,18427.0
2018-08-08 15:30:00,32.78,32.81,32.77,32.78,45103.0,27.3869,27.4119,27.3785,27.3869,45103.0
2018-08-09 09:30:00,32.77,32.91,32.75,32.79,15856.0,27.3785,27.4955,27.3618,27.3952,15856.0
2018-08-09 10:00:00,32.81,32.85,32.76,32.78,18926.0,27.4119,27.4454,27.3702,27.3869,18926.0
2018-08-09 10:30:00,32.78,32.85,32.76,32.78,16556.0,27.3869,27.4454,27.3702,27.3869,16556.0
2018-08-09 11:00:00,32.78,32.8,32.73,32.73,25072.0,27.3869,27.4036,27.3451,27.3451,25072.0
2018-08-09 11:30:00,32.73,32.79,32.73,32.73,12461.0,27.3451,27.3952,27.3451,27.3451,12461.0
2018-08-09 12:00:00,32.73,32.75,32.71,32.73,11652.0,27.3451,27.3618,27.3284,27.3451,11652.0
2018-08-09 12:30:00,32.72,32.79,32.72,32.78,18050.0,27.3368,27.3952,27.3368,27.3869,18050.0
2018-08-09 13:00:00,32.78,32.8,32.73,32.74,20238.0,27.3869,27.4036,27.3451,27.3535,20238.0
2018-08-09 13:30:00,32.75,32.75,32.7,32.71,10229.0,27.3618,27.3618,27.32,27.3284,10229.0
2018-08-09 14:00:00,32.71,32.76,32.7,32.75,13861.0,27.3284,27.3702,27.32,27.3618,13861.0
2018-08-09 14:30:00,32.76,32.76,32.7,32.72,9359.0,27.3702,27.3702,27.32,27.3368,9359.0
2018-08-09 15:00:00,32.72,32.72,32.68,32.71,15648.0,27.3368,27.3368,27.3033,27.3284,15648.0
2018-08-09 15:30:00,32.71,32.71,32.66,32.7,89441.0,27.3284,27.3284,27.2866,27.32,89441.0
2018-08-10 09:30:00,32.65,32.82,32.58,32.71,15468.0,27.2783,27.4203,27.2198,27.3284,15468.0
2018-08-10 10:00:00,32.74,32.78,32.66,32.68,24370.0,27.3535,27.3869,27.2866,27.3033,24370.0
2018-08-10 10:30:00,32.66,32.7,32.64,32.64,12487.0,27.2866,27.32,27.2699,27.2699,12487.0
2018-08-10 11:00:00,32.63,32.7,32.62,32.62,11878.0,27.2616,27.32,27.2532,27.2532,11878.0
2018-08-10 11:30:00,32.63,32.7,32.62,32.64,20472.0,27.2616,27.32,27.2532,27.2699,20472.0
2018-08-10 12:00:00,32.65,32.69,32.62,32.69,22068.0,27.2783,27.3117,27.2532,27.3117,22068.0
2018-08-10 12:30:00,32.68,32.69,32.62,32.62,14814.0,27.3033,27.3117,27.2532,27.2532,14814.0
2018-08-10 13:00:00,32.63,32.66,32.58,32.58,14688.0,27.2616,27.2866,27.2198,27.2198,14688.0
2018-08-10 13:30:00,32.59,32.6,32.54,32.55,15836.0,27.2281,27.2365,27.1864,27.1947,15836.0
2018-08-10 14:00:00,32.54,32.55,32.5,32.53,14421.0,27.1864,27.1947,27.1529,27.178,14421.0
2018-08-10 14:30:00,32.52,32.53,32.49,32.52,15684.0,27.1697,27.178,27.1446,27.1697,15684.0
2018-08-10 15:00:00,32.52,32.52,32.44,32.5,22536.0,27.1697,27.1697,27.1028,27.1529,22536.0
2018-08-10 15:30:00,32.49,32.5,32.42,32.44,87235.0,27.1446,27.1529,27.0861,27.1028,87235.0
2018-08-13 09:30:00,32.51,32.56,32.42,32.42,19962.0,27.1613,27.2031,27.0861,27.0861,19962.0
2018-08-13 10:00:00,32.43,32.47,32.4,32.42,34724.0,27.0945,27.1279,27.0694,27.0861,34724.0
2018-08-13 10:30:00,32.42,32.48,32.39,32.4,17657.0,27.0861,27.1362,27.061,27.0694,17657.0
2018-08-13 11:00:00,32.4,32.44,32.38,32.44,10395.0,27.0694,27.1028,27.0527,27.1028,10395.0
2018-08-13 11:30:00,32.44,32.44,32.37,32.38,10459.0,27.1028,27.1028,27.0443,27.0527,10459.0
2018-08-13 12:00:00,32.33,32.37,32.32,32.36,19160.0,27.0109,27.0443,27.0026,27.036,19160.0
2018-08-13 12:30:00,32.36,32.37,32.28,32.29,13971.0,27.036,27.0443,26.9691,26.9775,13971.0
2018-08-13 13:00:00,32.29,32.33,32.28,32.29,14085.0,26.9775,27.0109,26.9691,26.9775,14085.0
2018-08-13 13:30:00,32.29,32.33,32.28,32.3,10435.0,26.9775,27.0109,26.9691,26.9859,10435.0
2018-08-13 14:00:00,32.31,32.35,32.31,32.34,13023.0,26.9942,27.0276,26.9942,27.0193,13023.0
2018-08-13 14:30:00,32.34,32.37,32.33,32.35,15787.0,27.0193,27.0443,27.0109,27.0276,15787.0
2018-08-13 15:00:00,32.36,32.36,32.32,32.35,15880.0,27.036,27.036,27.0026,27.0276,15880.0
2018-08-13 15:30:00,32.35,32.38,32.33,32.35,58019.0,27.0276,27.0527,27.0109,27.0276,58019.0
2018-08-14 09:30:00,32.38,32.43,32.33,32.35,35061.0,27.0527,27.0945,27.0109,27.0276,35061.0
2018-08-14 10:00:00,32.37,32.51,32.37,32.5,27265.0,27.0443,27.1613,27.0443,27.1529,27265.0
2018-08-14 10:30:00,32.51,32.62,32.5,32.59,33080.0,27.1613,27.2532,27.1529,27.2281,33080.0
2018-08-14 11:00:00,32.59,32.64,32.58,32.61,27219.0,27.2281,27.2699,27.2198,27.2448,27219.0
2018-08-14 11:30:00,32.61,32.66,32.56,32.64,27302.0,27.2448,27.2866,27.2031,27.2699,27302.0
2018-08-14 12:00:00,32.65,32.68,32.59,32.6,25583.0,27.2783,27.3033,27.2281,27.2365,25583.0
2018-08-14 12:30:00,32.6,32.6,32.51,32.52,33175.0,27.2365,27.2365,27.1613,27.1697,33175.0
2018-08-14 13:00:00,32.52,32.52,32.45,32.5,27889.0,27.1697,27.1697,27.1112,27.1529,27889.0
2018-08-14 13:30:00,32.5,32.51,32.47,32.47,15902.0,27.1529,27.1613,27.1279,27.1279,15902.0
2018-08-14 14:00:00,32.48,32.51,32.46,32.47,18257.0,27.1362,27.1613,27.1195,27.1279,18257.0
2018-08-14 14:30:00,32.47,32.5,32.47,32.48,16580.0,27.1279,27.1529,27.1279,27.1362,16580.0
2018-08-14 15:00:00,32.49,32.54,32.48,32.51,27525.0,27.1446,27.1864,27.1362,27.1613,27525.0
2018-08-14 15:30:00,32.51,32.53,32.45,32.48,118520.0,27.1613,27.178,27.1112,27.1362,118520.0
2018-08-15 09:30:00,32.47,32.63,32.47,32.54,34152.0,27.1279,27.2616,27.1279,27.1864,34152.0
2018-08-15 10:00:00,32.54,32.56,32.5,32.52,52202.0,27.1864,27.2031,27.1529,27.1697,52202.0
2018-08-15 10:30:00,32.54,32.72,32.52,32.52,49700.0,27.1864,27.3368,27.1697,27.1697,49700.0
2018-08-15 11:00:00,32.54,32.56,32.51,32.53,31221.0,27.1864,27.2031,27.1613,27.178,31221.0
2018-08-15 11:30:00,32.53,32.67,32.52,32.67,76684.0,27.178,27.295,27.1697,27.295,76684.0
2018-08-15 12:00:00,32.67,32.83,32.67,32.8,72031.0,27.295,27.4287,27.295,27.4036,72031.0
2018-08-15 12:30:00,32.8,32.84,32.75,32.75,19597.0,27.4036,27.437,27.3618,27.3618,19597.0
2018-08-15 13:00:00,32.75,32.79,32.73,32.76,20490.0,27.3618,27.3952,27.3451,27.3702,20490.0
2018-08-15 13:30:00,32.76,32.78,32.73,32.75,54408.0,27.3702,27.3869,27.3451,27.3618,54408.0
2018-08-15 14:00:00,32.74,32.77,32.72,32.73,38871.0,27.3535,27.3785,27.3368,27.3451,38871.0
2018-08-15 14:30:00,32.73,32.76,32.71,32.76,26750.0,27.3451,27.3702,27.3284,27.3702,26750.0
2018-08-15 15:00:00,32.75,32.76,32.71,32.72,40692.0,27.3618,27.3702,27.3284,27.3368,40692.0
2018-08-15 15:30:00,32.72,32.78,32.7,32.76,129023.0,27.3368,27.3869,27.32,27.3702,129023.0
2018-08-16 09:30:00,32.74,32.88,32.7,32.78,26889.0,27.3535,27.4704,27.32,27.3869,26889.0
2018-08-16 10:00:00,32.79,32.85,32.74,32.84,19818.0,27.3952,27.4454,27.3535,27.437,19818.0
2018-08-16 10:30:00,32.83,32.93,32.82,32.93,21472.0,27.4287,27.5122,27.4203,27.5122,21472.0
2018-08-16 11:00:00,32.93,32.96,32.91,32.93,27973.0,27.5122,27.5373,27.4955,27.5122,27973.0
2018-08-16 11:30:00,32.93,33.0,32.89,32.9,27142.0,27.5122,27.5707,27.4788,27.4871,27142.0
2018-08-16 12:00:00,32.91,33.01,32.88,33.0,18992.0,27.4955,27.579,27.4704,27.5707,18992.0
2018-08-16 12:30:00,33.01,33.02,32.94,32.96,22532.0,27.579,27.5874,27.5206,27.5373,22532.0
2018-08-16 13:00:00,32.97,32.97,32.91,32.94,20577.0,27.5456,27.5456,27.4955,27.5206,20577.0
2018-08-16 13:30:00,32.94,32.96,32.88,32.9,35886.0,27.5206,27.5373,27.4704,27.4871,35886.0
2018-08-16 14:00:00,32.9,32.93,32.87,32.88,29557.0,27.4871,27.5122,27.4621,27.4704,29557.0
2018-08-16 14:30:00,32.89,32.89,32.85,32.89,29374.0,27.4788,27.4788,27.4454,27.4788,29374.0
2018-08-16 15:00:00,32.9,32.95,32.88,32.94,27674.0,27.4871,27.5289,27.4704,27.5206,27674.0
2018-08-16 15:30:00,32.94,32.99,32.93,32.99,80265.0,27.5206,27.5623,27.5122,27.5623,80265.0
2018-08-17 09:30:00,33.01,33.15,32.98,33.04,41965.0,27.579,27.696,27.554,27.6041,41965.0
2018-08-17 10:00:00,33.02,33.18,33.02,33.17,27332.0,27.5874,27.7211,27.5874,27.7127,27332.0
2018-08-17 10:30:00,33.17,33.19,33.15,33.15,18686.0,27.7127,27.7294,27.696,27.696,18686.0
2018-08-17 11:00:00,33.16,33.22,33.13,33.22,19071.0,27.7044,27.7545,27.6793,27.7545,19071.0
2018-08-17 11:30:00,33.24,33.26,33.22,33.24,14671.0,27.7712,27.7879,27.7545,27.7712,14671.0
2018-08-17 12:00:00,33.23,33.29,33.23,33.29,16879.0,27.7628,27.813,27.7628,27.813,16879.0
2018-08-17 12:30:00,33.29,33.3,33.25,33.3,14939.0,27.813,27.8213,27.7796,27.8213,14939.0
2018-08-17 13:00:00,33.3,33.32,33.28,33.32,18286.0,27.8213,27.838,27.8046,27.838,18286.0
2018-08-17 13:30:00,33.32,33.36,33.3,33.36,19096.0,27.838,27.8715,27.8213,27.8715,19096.0
2018-08-17 14:00:00,33.36,33.39,33.32,33.38,23713.0,27.8715,27.8965,27.838,27.8882,23713.0
2018-08-17 14:30:00,33.39,33.41,33.35,33.4,22356.0,27.8965,27.9132,27.8631,27.9049,22356.0
2018-08-17 15:00:00,33.41,33.43,33.37,33.38,21215.0,27.9132,27.9299,27.8798,27.8882,21215.0
2018-08-17 15:30:00,33.38,33.46,33.36,33.46,89357.0,27.8882,27.955,27.8715,27.955,89357.0
2018-08-20 09:30:00,33.6,33.69,33.46,33.55,22461.0,28.072,28.1472,27.955,28.0302,22461.0
2018-08-20 10:00:00,33.56,33.6,33.51,33.52,17216.0,28.0386,28.072,27.9968,28.0051,17216.0
2018-08-20 10:30:00,33.52,33.53,33.38,33.41,23726.0,28.0051,28.0135,27.8882,27.9132,23726.0
2018-08-20 11:00:00,33.41,33.54,33.4,33.5,46185.0,27.9132,28.0218,27.9049,27.9884,46185.0
2018-08-20 11:30:00,33.49,33.53,33.47,33.5,16655.0,27.9801,28.0135,27.9634,27.9884,16655.0
2018-08-20 12:00:00,33.48,33.6,33.48,33.56,101461.0,27.9717,28.072,27.9717,28.0386,101461.0
2018-08-20 12:30:00,33.56,33.64,33.53,33.64,114986.0,28.0386,28.1054,28.0135,28.1054,114986.0
2018-08-20 13:00:00,33.63,33.69,33.61,33.66,65784.0,28.097,28.1472,28.0803,28.1221,65784.0
2018-08-20 13:30:00,33.66,33.68,33.62,33.63,8332.0,28.1221,28.1388,28.0887,28.097,8332.0
2018-08-20 14:00:00,33.64,33.66,33.56,33.56,16597.0,28.1054,28.1221,28.0386,28.0386,16597.0
2018-08-20 14:30:00,33.56,33.56,33.45,33.49,27637.0,28.0386,28.0386,27.9466,27.9801,27637.0
2018-08-20 15:00:00,33.47,33.51,33.46,33.46,47847.0,27.9634,27.9968,27.955,27.955,47847.0
2018-08-20 15:30:00,33.46,33.47,33.38,33.39,98401.0,27.955,27.9634,27.8882,27.8965,98401.0
2018-08-21 09:30:00,33.32,33.43,32.64,32.7,194481.0,27.838,27.9299,27.2699,27.32,194481.0
2018-08-21 10:00:00,32.72,32.82,32.68,32.7,133734.0,27.3368,27.4203,27.3033,27.32,133734.0
2018-08-21 10:30:00,32.71,32.79,32.59,32.6,122131.0,27.3284,27.3952,27.2281,27.2365,122131.0
2018-08-21 11:00:00,32.6,32.65,32.56,32.64,84573.0,27.2365,27.2783,27.2031,27.2699,84573.0
2018-08-21 11:30:00,32.64,32.72,32.64,32.66,75746.0,27.2699,27.3368,27.2699,27.2866,75746.0
2018-08-21 12:00:00,32.65,32.65,32.54,32.54,99801.0,27.2783,27.2783,27.1864,27.1864,99801.0
2018-08-21 12:30:00,32.55,32.56,32.48,32.48,53191.0,27.1947,27.2031,27.1362,27.1362,53191.0
2018-08-21 13:00:00,32.48,32.54,32.46,32.54,64927.0,27.1362,27.1864,27.1195,27.1864,64927.0
2018-08-21 13:30:00,32.54,32.56,32.49,32.49,62900.0,27.1864,27.2031,27.1446,27.1446,62900.0
2018-08-21 14:00:00,32.49,32.53,32.47,32.51,87846.0,27.1446,27.178,27.1279,27.1613,87846.0
2018-08-21 14:30:00,32.52,32.54,32.49,32.51,77806.0,27.1697,27.1864,27.1446,27.1613,77806.0
2018-08-21 15:00:00,32.52,32.55,32.5,32.51,67782.0,27.1697,27.1947,27.1529,27.1613,67782.0
2018-08-21 15:30:00,32.51,32.55,32.46,32.46,282226.0,27.1613,27.1947,27.1195,27.1195,282226.0
2018-08-22 09:30:00,32.33,32.44,32.22,32.34,44297.0,27.0109,27.1028,26.919,27.0193,44297.0
2018-08-22 10:00:00,32.33,32.33,32.18,32.18,35639.0,27.0109,27.0109,26.8856,26.8856,35639.0
2018-08-22 10:30:00,32.19,32.21,32.12,32.12,22129.0,26.8939,26.9107,26.8355,26.8355,22129.0
2018-08-22 11:00:00,32.12,32.13,32.08,32.11,24165.0,26.8355,26.8438,26.802,26.8271,24165.0
2018-08-22 11:30:00,32.11,32.14,32.09,32.12,29137.0,26.8271,26.8522,26.8104,26.8355,29137.0
2018-08-22 12:00:00,32.11,32.12,32.01,32.03,52637.0,26.8271,26.8355,26.7436,26.7603,52637.0
2018-08-22 12:30:00,32.03,32.06,32.02,32.04,32423.0,26.7603,26.7853,26.7519,26.7686,32423.0
2018-08-22 13:00:00,32.04,32.07,32.01,32.02,59640.0,26.7686,26.7937,26.7436,26.7519,59640.0
2018-08-22 13:30:00,32.03,32.08,32.02,32.06,29755.0,26.7603,26.802,26.7519,26.7853,29755.0
2018-08-22 14:00:00,32.08,32.09,31.99,32.0,31986.0,26.802,26.8104,26.7269,26.7352,31986.0
2018-08-22 14:30:00,32.0,32.01,31.98,32.0,34661.0,26.7352,26.7436,26.7185,26.7352,34661.0
2018-08-22 15:00:00,32.0,32.0,31.89,31.9,97418.0,26.7352,26.7352,26.6433,26.6517,97418.0
2018-08-22 15:30:00,31.9,31.98,31.87,31.98,338474.0,26.6517,26.7185,26.6266,26.7185,338474.0
2018-08-23 09:30:00,32.03,32.13,31.91,31.93,29767.0,26.7603,26.8438,26.66,26.6767,29767.0
2018-08-23 10:00:00,31.93,31.96,31.87,31.96,61320.0,26.6767,26.7018,26.6266,26.7018,61320.0
2018-08-23 10:30:00,31.96,31.97,31.84,31.86,40009.0,26.7018,26.7101,26.6015,26.6182,40009.0
2018-08-23 11:00:00,31.86,31.93,31.84,31.92,51338.0,26.6182,26.6767,26.6015,26.6684,51338.0
2018-08-23 11:30:00,31.92,32.02,31.91,31.97,64156.0,26.6684,26.7519,26.66,26.7101,64156.0
2018-08-23 12:00:00,31.97,31.98,31.89,31.9,22042.0,26.7101,26.7185,26.6433,26.6517,22042.0
2018-08-23 12:30:00,31.89,31.93,31.88,31.92,22110.0,26.6433,26.6767,26.635,26.6684,22110.0
2018-08-23 13:00:00,31.92,31.95,31.91,31.92,17438.0,26.6684,26.6934,26.66,26.6684,17438.0
2018-08-23 13:30:00,31.93,31.93,31.89,31.9,15754.0,26.6767,26.6767,26.6433,26.6517,15754.0
2018-08-23 14:00:00,31.89,31.9,31.85,31.86,24990.0,26.6433,26.6517,26.6099,26.6182,24990.0
2018-08-23 14:30:00,31.86,31.89,31.84,31.87,19085.0,26.6182,26.6433,26.6015,26.6266,19085.0
2018-08-23 15:00:00,31.87,31.91,31.87,31.87,25703.0,26.6266,26.66,26.6266,26.6266,25703.0
2018-08-23 15:30:00,31.87,31.88,31.78,31.82,110686.0,26.6266,26.635,26.5514,26.5848,110686.0
2018-08-24 09:30:00,31.81,31.94,31.81,31.85,43665.0,26.5765,26.6851,26.5765,26.6099,43665.0
2018-08-24 10:00:00,31.85,31.94,31.82,31.9,41427.0,26.6099,26.6851,26.5848,26.6517,41427.0
2018-08-24 10:30:00,31.9,31.96,31.89,31.92,33741.0,26.6517,26.7018,26.6433,26.6684,33741.0
2018-08-24 11:00:00,31.92,31.93,31.9,31.93,29914.0,26.6684,26.6767,26.6517,26.6767,29914.0
2018-08-24 11:30:00,31.93,32.0,31.93,31.99,22774.0,26.6767,26.7352,26.6767,26.7269,22774.0
2018-08-24 12:00:00,32.0,32.07,32.0,32.06,28127.0,26.7352,26.7937,26.7352,26.7853,28127.0
2018-08-24 12:30:00,32.06,32.08,32.03,32.06,22082.0,26.7853,26.802,26.7603,26.7853,22082.0
2018-08-24 13:00:00,32.06,32.09,32.04,32.08,19963.0,26.7853,26.8104,26.7686,26.802,19963.0
2018-08-24 13:30:00,32.08,32.1,32.04,32.09,18736.0,26.802,26.8188,26.7686,26.8104,18736.0
2018-08-24 14:00:00,32.08,32.09,32.01,32.01,58527.0,26.802,26.8104,26.7436,26.7436,58527.0
2018-08-24 14:30:00,32.02,32.12,32.02,32.12,38070.0,26.7519,26.8355,26.7519,26.8355,38070.0
2018-08-24 15:00:00,32.13,32.2,32.12,32.18,33101.0,26.8438,26.9023,26.8355,26.8856,33101.0
2018-08-24 15:30:00,32.18,32.2,32.15,32.18,111689.0,26.8856,26.9023,26.8605,26.8856,111689.0
2018-08-27 09:30:00,32.27,32.32,32.19,32.24,26627.0,26.9608,27.0026,26.8939,26.9357,26627.0
2018-08-27 10:00:00,32.25,32.25,32.07,32.07,21021.0,26.9441,26.9441,26.7937,26.7937,21021.0
2018-08-27 10:30:00,32.07,32.11,31.96,31.98,20221.0,26.7937,26.8271,26.7018,26.7185,20221.0
2018-08-27 11:00:00,31.98,32.11,31.97,32.04,54109.0,26.7185,26.8271,26.7101,26.7686,54109.0
2018-08-27 11:30:00,32.05,32.1,32.05,32.09,28197.0,26.777,26.8188,26.777,26.8104,28197.0
2018-08-27 12:00:00,32.1,32.13,32.07,32.11,23742.0,26.8188,26.8438,26.7937,26.8271,23742.0
2018-08-27 12:30:00,32.11,32.12,32.1,32.12,17475.0,26.8271,26.8355,26.8188,26.8355,17475.0
2018-08-27 13:00:00,32.13,32.16,32.05,32.06,19138.0,26.8438,26.8689,26.777,26.7853,19138.0
2018-08-27 13:30:00,32.05,32.14,32.04,32.14,20923.0,26.777,26.8522,26.7686,26.8522,20923.0
2018-08-27 14:00:00,32.14,32.19,32.12,32.18,15460.0,26.8522,26.8939,26.8355,26.8856,15460.0
2018-08-27 14:30:00,32.18,32.22,32.13,32.15,27582.0,26.8856,26.919,26.8438,26.8605,27582.0
2018-08-27 15:00:00,32.14,32.16,32.13,32.15,33170.0,26.8522,26.8689,26.8438,26.8605,33170.0
2018-08-27 15:30:00,32.16,32.25,32.16,32.23,91663.0,26.8689,26.9441,26.8689,26.9274,91663.0
2018-08-28 09:30:00,32.26,32.33,32.15,32.25,17432.0,26.9524,27.0109,26.8605,26.9441,17432.0
2018-08-28 10:00:00,32.26,32.26,32.11,32.11,21153.0,26.9524,26.9524,26.8271,26.8271,21153.0
2018-08-28 10:30:00,32.13,32.25,32.13,32.25,21051.0,26.8438,26.9441,26.8438,26.9441,21051.0
2018-08-28 11:00:00,32.26,32.4,32.21,32.4,31345.0,26.9524,27.0694,26.9107,27.0694,31345.0
2018-08-28 11:30:00,32.41,32.45,32.4,32.4,24594.0,27.0778,27.1112,27.0694,27.0694,24594.0
2018-08-28 12:00:00,32.4,32.51,32.4,32.51,23762.0,27.0694,27.1613,27.0694,27.1613,23762.0
2018-08-28 12:30:00,32.5,32.53,32.44,32.45,30676.0,27.1529,27.178,27.1028,27.1112,30676.0
2018-08-28 13:00:00,32.45,32.49,32.44,32.45,19843.0,27.1112,27.1446,27.1028,27.1112,19843.0
2018-08-28 13:30:00,32.45,32.47,32.4,32.4,27768.0,27.1112,27.1279,27.0694,27.0694,27768.0
2018-08-28 14:00:00,32.4,32.44,32.39,32.42,27940.0,27.0694,27.1028,27.061,27.0861,27940.0
2018-08-28 14:30:00,32.43,32.44,32.39,32.44,38740.0,27.0945,27.1028,27.061,27.1028,38740.0
2018-08-28 15:00:00,32.44,32.63,32.43,32.59,98289.0,27.1028,27.2616,27.0945,27.2281,98289.0
2018-08-28 15:30:00,32.59,32.72,32.59,32.72,228541.0,27.2281,27.3368,27.2281,27.3368,228541.0
2018-08-29 09:30:00,32.76,32.84,32.71,32.73,25066.0,27.3702,27.437,27.3284,27.3451,25066.0
2018-08-29 10:00:00,32.74,32.8,32.67,32.75,19227.0,27.3535,27.4036,27.295,27.3618,19227.0
2018-08-29 10:30:00,32.76,32.79,32.72,32.79,45411.0,27.3702,27.3952,27.3368,27.3952,45411.0
2018-08-29 11:00:00,32.79,32.8,32.71,32.76,28366.0,27.3952,27.4036,27.3284,27.3702,28366.0
2018-08-29 11:30:00,32.76,32.79,32.72,32.79,88859.0,27.3702,27.3952,27.3368,27.3952,88859.0
2018-08-29 12:00:00,32.78,32.86,32.78,32.85,20284.0,27.3869,27.4537,27.3869,27.4454,20284.0
2018-08-29 12:30:00,32.86,32.9,32.84,32.84,39648.0,27.4537,27.4871,27.437,27.437,39648.0
2018-08-29 13:00:00,32.84,32.9,32.83,32.88,36675.0,27.437,27.4871,27.4287,27.4704,36675.0
2018-08-29 13:30:00,32.89,32.91,32.83,32.84,40736.0,27.4788,27.4955,27.4287,27.437,40736.0
2018-08-29 14:00:00,32.83,32.85,32.81,32.81,29851.0,27.4287,27.4454,27.4119,27.4119,29851.0
2018-08-29 14:30:00,32.82,32.85,32.81,32.82,14761.0,27.4203,27.4454,27.4119,27.4203,14761.0
2018-08-29 15:00:00,32.82,32.87,32.81,32.87,37265.0,27.4203,27.4621,27.4119,27.4621,37265.0
2018-08-29 15:30:00,32.87,32.88,32.78,32.79,239508.0,27.4621,27.4704,27.3869,27.3952,239508.0
2018-08-30 09:30:00,32.81,32.9,32.59,32.59,30381.0,27.4119,27.4871,27.2281,27.2281,30381.0
2018-08-30 10:00:00,32.59,32.63,32.49,32.5,29859.0,27.2281,27.2616,27.1446,27.1529,29859.0
2018-08-30 10:30:00,32.5,32.63,32.5,32.61,26737.0,27.1529,27.2616,27.1529,27.2448,26737.0
2018-08-30 11:00:00,32.63,32.64,32.5,32.51,17939.0,27.2616,27.2699,27.1529,27.1613,17939.0
2018-08-30 11:30:00,32.5,32.55,32.5,32.52,12087.0,27.1529,27.1947,27.1529,27.1697,12087.0
2018-08-30 12:00:00,32.51,32.61,32.49,32.61,22635.0,27.1613,27.2448,27.1446,27.2448,22635.0
2018-08-30 12:30:00,32.6,32.61,32.58,32.58,20753.0,27.2365,27.2448,27.2198,27.2198,20753.0
2018-08-30 13:00:00,32.58,32.62,32.56,32.61,16589.0,27.2198,27.2532,27.2031,27.2448,16589.0
2018-08-30 13:30:00,32.62,32.64,32.59,32.62,18976.0,27.2532,27.2699,27.2281,27.2532,18976.0
2018-08-30 14:00:00,32.62,32.63,32.5,32.54,35575.0,27.2532,27.2616,27.1529,27.1864,35575.0
2018-08-30 14:30:00,32.54,32.59,32.53,32.54,17329.0,27.1864,27.2281,27.178,27.1864,17329.0
2018-08-30 15:00:00,32.53,32.54,32.4,32.41,86657.0,27.178,27.1864,27.0694,27.0778,86657.0
2018-08-30 15:30:00,32.41,32.44,32.4,32.44,136317.0,27.0778,27.1028,27.0694,27.1028,136317.0
2018-08-31 09:30:00,32.43,32.61,32.16,32.55,24627.0,27.0945,27.2448,26.8689,27.1947,24627.0
2018-08-31 10:00:00,32.55,32.58,32.48,32.52,24027.0,27.1947,27.2198,27.1362,27.1697,24027.0
2018-08-31 10:30:00,32.52,32.52,32.38,32.44,20193.0,27.1697,27.1697,27.0527,27.1028,20193.0
2018-08-31 11:00:00,32.46,32.49,32.44,32.48,46038.0,27.1195,27.1446,27.1028,27.1362,46038.0
2018-08-31 11:30:00,32.47,32.51,32.47,32.49,21124.0,27.1279,27.1613,27.1279,27.1446,21124.0
2018-08-31 12:00:00,32.48,32.48,32.37,32.38,18004.0,27.1362,27.1362,27.0443,27.0527,18004.0
2018-08-31 12:30:00,32.38,32.45,32.37,32.39,19151.0,27.0527,27.1112,27.0443,27.061,19151.0
2018-08-31 13:00:00,32.39,32.4,32.36,32.4,27271.0,27.061,27.0694,27.036,27.0694,27271.0
2018-08-31 13:30:00,32.41,32.42,32.37,32.39,24814.0,27.0778,27.0861,27.0443,27.061,24814.0
2018-08-31 14:00:00,32.39,32.42,32.36,32.38,56077.0,27.061,27.0861,27.036,27.0527,56077.0
2018-08-31 14:30:00,32.38,32.41,32.37,32.4,40399.0,27.0527,27.0778,27.0443,27.0694,40399.0
2018-08-31 15:00:00,32.38,32.41,32.34,32.36,54247.0,27.0527,27.0778,27.0193,27.036,54247.0
2018-08-31 15:30:00,32.37,32.53,32.36,32.47,195302.0,27.0443,27.178,27.036,27.1279,195302.0
2018-09-04 09:30:00,32.4,32.48,32.21,32.24,34328.0,27.0694,27.1362,26.9107,26.9357,34328.0
2018-09-04 10:00:00,32.25,32.45,32.19,32.38,33639.0,26.9441,27.1112,26.8939,27.0527,33639.0
2018-09-04 10:30:00,32.4,32.44,32.27,32.28,30491.0,27.0694,27.1028,26.9608,26.9691,30491.0
2018-09-04 11:00:00,32.27,32.27,32.09,32.1,31754.0,26.9608,26.9608,26.8104,26.8188,31754.0
2018-09-04 11:30:00,32.1,32.1,31.98,32.01,32322.0,26.8188,26.8188,26.7185,26.7436,32322.0
2018-09-04 12:00:00,32.0,32.0,31.88,31.88,48102.0,26.7352,26.7352,26.635,26.635,48102.0
2018-09-04 12:30:00,31.89,31.98,31.84,31.98,26826.0,26.6433,26.7185,26.6015,26.7185,26826.0
2018-09-04 13:00:00,31.97,32.02,31.96,31.97,35562.0,26.7101,26.7519,26.7018,26.7101,35562.0
2018-09-04 13:30:00,31.97,31.98,31.91,31.96,14678.0,26.7101,26.7185,26.66,26.7018,14678.0
2018-09-04 14:00:00,31.96,31.98,31.9,31.93,17305.0,26.7018,26.7185,26.6517,26.6767,17305.0
2018-09-04 14:30:00,31.93,31.95,31.89,31.94,17330.0,26.6767,26.6934,26.6433,26.6851,17330.0
2018-09-04 15:00:00,31.93,31.94,31.88,31.9,21365.0,26.6767,26.6851,26.635,26.6517,21365.0
2018-09-04 15:30:00,31.9,31.91,31.8,31.84,76142.0,26.6517,26.66,26.5681,26.6015,76142.0
2018-09-05 09:30:00,31.76,31.82,31.61,31.8,26429.0,26.5347,26.5848,26.4094,26.5681,26429.0
2018-09-05 10:00:00,31.79,31.94,31.79,31.94,14131.0,26.5598,26.6851,26.5598,26.6851,14131.0
2018-09-05 10:30:00,31.95,32.09,31.94,32.0,25948.0,26.6934,26.8104,26.6851,26.7352,25948.0
2018-09-05 11:00:00,32.01,32.17,32.01,32.12,37956.0,26.7436,26.8772,26.7436,26.8355,37956.0
2018-09-05 11:30:00,32.13,32.17,32.07,32.16,22956.0,26.8438,26.8772,26.7937,26.8689,22956.0
2018-09-05 12:00:00,32.16,32.17,32.05,32.07,39092.0,26.8689,26.8772,26.777,26.7937,39092.0
2018-09-05 12:30:00,32.07,32.09,32.02,32.05,22891.0,26.7937,26.8104,26.7519,26.777,22891.0
2018-09-05 13:00:00,32.06,32.13,32.06,32.13,18610.0,26.7853,26.8438,26.7853,26.8438,18610.0
2018-09-05 13:30:00,32.13,32.17,32.1,32.16,13038.0,26.8438,26.8772,26.8188,26.8689,13038.0
2018-09-05 14:00:00,32.15,32.23,32.15,32.2,17326.0,26.8605,26.9274,26.8605,26.9023,17326.0
2018-09-05 14:30:00,32.21,32.22,32.18,32.2,11559.0,26.9107,26.919,26.8856,26.9023,11559.0
2018-09-05 15:00:00,32.2,32.24,32.18,32.19,39406.0,26.9023,26.9357,26.8856,26.8939,39406.0
2018-09-05 15:30:00,32.18,32.21,32.13,32.14,97583.0,26.8856,26.9107,26.8438,26.8522,97583.0
2018-09-06 09:30:00,32.23,32.43,32.23,32.37,28505.0,26.9274,27.0945,26.9274,27.0443,28505.0
2018-09-06 10:00:00,32.38,32.42,32.34,32.37,26650.0,27.0527,27.0861,27.0193,27.0443,26650.0
2018-09-06 10:30:00,32.39,32.48,32.36,32.39,27605.0,27.061,27.1362,27.036,27.061,27605.0
2018-09-06 11:00:00,32.39,32.41,32.32,32.36,43465.0,27.061,27.0778,27.0026,27.036,43465.0
2018-09-06 11:30:00,32.35,32.37,32.34,32.36,20763.0,27.0276,27.0443,27.0193,27.036,20763.0
2018-09-06 12:00:00,32.36,32.41,32.32,32.39,26082.0,27.036,27.0778,27.0026,27.061,26082.0
2018-09-06 12:30:00,32.4,32.45,32.4,32.41,34338.0,27.0694,27.1112,27.0694,27.0778,34338.0
2018-09-06 13:00:00,32.42,32.44,32.39,32.4,17367.0,27.0861,27.1028,27.061,27.0694,17367.0
2018-09-06 13:30:00,32.4,32.41,32.36,32.36,13697.0,27.0694,27.0778,27.036,27.036,13697.0
2018-09-06 14:00:00,32.36,32.41,32.35,32.39,15987.0,27.036,27.0778,27.0276,27.061,15987.0
2018-09-06 14:30:00,32.39,32.41,32.27,32.27,34307.0,27.061,27.0778,26.9608,26.9608,34307.0
2018-09-06 15:00:00,32.28,32.34,32.28,32.32,35533.0,26.9691,27.0193,26.9691,27.0026,35533.0
2018-09-06 15:30:00,32.32,32.33,32.25,32.29,96368.0,27.0026,27.0109,26.9441,26.9775,96368.0
2018-09-07 09:30:00,32.21,32.21,31.94,32.0,19102.0,26.9107,26.9107,26.6851,26.7352,19102.0
2018-09-07 10:00:00,32.0,32.04,31.94,31.97,30929.0,26.7352,26.7686,26.6851,26.7101,30929.0
2018-09-07 10:30:00,31.96,32.0,31.9,31.94,13869.0,26.7018,26.7352,26.6517,26.6851,13869.0
2018-09-07 11:00:00,31.93,31.93,31.87,31.9,16171.0,26.6767,26.6767,26.6266,26.6517,16171.0
2018-09-07 11:30:00,31.91,31.95,31.89,31.92,11683.0,26.66,26.6934,26.6433,26.6684,11683.0
2018-09-07 12:00:00,31.91,31.94,31.86,31.86,27206.0,26.66,26.6851,26.6182,26.6182,27206.0
2018-09-07 12:30:00,31.86,31.89,31.83,31.85,28707.0,26.6182,26.6433,26.5932,26.6099,28707.0
2018-09-07 13:00:00,31.84,31.86,31.79,31.8,19960.0,26.6015,26.6182,26.5598,26.5681,19960.0
2018-09-07 13:30:00,31.8,31.81,31.78,31.8,23644.0,26.5681,26.5765,26.5514,26.5681,23644.0
2018-09-07 14:00:00,31.81,31.9,31.8,31.88,27941.0,26.5765,26.6517,26.5681,26.635,27941.0
2018-09-07 14:30:00,31.89,31.9,31.85,31.86,9049.0,26.6433,26.6517,26.6099,26.6182,9049.0
2018-09-07 15:00:00,31.87,31.89,31.84,31.85,21137.0,26.6266,26.6433,26.6015,26.6099,21137.0
2018-09-07 15:30:00,31.86,32.0,31.85,31.98,87479.0,26.6182,26.7352,26.6099,26.7185,87479.0
2018-09-10 09:30:00,32.13,32.23,32.01,32.14,38386.0,26.8438,26.9274,26.7436,26.8522,38386.0
2018-09-10 10:00:00,32.13,32.18,32.05,32.05,23086.0,26.8438,26.8856,26.777,26.777,23086.0
2018-09-10 10:30:00,32.03,32.05,31.88,31.92,69853.0,26.7603,26.777,26.635,26.6684,69853.0
2018-09-10 11:00:00,31.92,31.95,31.89,31.92,62558.0,26.6684,26.6934,26.6433,26.6684,62558.0
2018-09-10 11:30:00,31.92,31.92,31.82,31.87,62236.0,26.6684,26.6684,26.5848,26.6266,62236.0
2018-09-10 12:00:00,31.88,31.93,31.88,31.91,21520.0,26.635,26.6767,26.635,26.66,21520.0
2018-09-10 12:30:00,31.92,31.94,31.9,31.92,11986.0,26.6684,26.6851,26.6517,26.6684,11986.0
2018-09-10 13:00:00,31.92,32.06,31.92,32.05,21314.0,26.6684,26.7853,26.6684,26.777,21314.0
2018-09-10 13:30:00,32.05,32.13,32.05,32.09,27381.0,26.777,26.8438,26.777,26.8104,27381.0
2018-09-10 14:00:00,32.09,32.11,32.06,32.06,25376.0,26.8104,26.8271,26.7853,26.7853,25376.0
2018-09-10 14:30:00,32.07,32.12,32.05,32.06,38281.0,26.7937,26.8355,26.777,26.7853,38281.0
2018-09-10 15:00:00,32.07,32.09,32.03,32.06,42753.0,26.7937,26.8104,26.7603,26.7853,42753.0
2018-09-10 15:30:00,32.07,32.07,31.97,32.02,191989.0,26.7937,26.7937,26.7101,26.7519,191989.0
2018-09-11 09:30:00,31.88,32.06,31.83,31.92,32273.0,26.635,26.7853,26.5932,26.6684,32273.0
2018-09-11 10:00:00,31.92,32.01,31.92,32.01,45300.0,26.6684,26.7436,26.6684,26.7436,45300.0
2018-09-11 10:30:00,32.0,32.08,31.94,32.08,12542.0,26.7352,26.802,26.6851,26.802,12542.0
2018-09-11 11:00:00,32.07,32.15,32.07,32.13,19641.0,26.7937,26.8605,26.7937,26.8438,19641.0
2018-09-11 11:30:00,32.14,32.17,32.1,32.13,14165.0,26.8522,26.8772,26.8188,26.8438,14165.0
2018-09-11 12:00:00,32.14,32.16,32.11,32.15,12729.0,26.8522,26.8689,26.8271,26.8605,12729.0
2018-09-11 12:30:00,32.15,32.16,32.09,32.09,13199.0,26.8605,26.8689,26.8104,26.8104,13199.0
2018-09-11 13:00:00,32.11,32.11,32.06,32.09,17975.0,26.8271,26.8271,26.7853,26.8104,17975.0
2018-09-11 13:30:00,32.09,32.1,32.04,32.07,12519.0,26.8104,26.8188,26.7686,26.7937,12519.0
2018-09-11 14:00:00,32.09,32.19,32.08,32.18,12485.0,26.8104,26.8939,26.802,26.8856,12485.0
2018-09-11 14:30:00,32.18,32.22,32.17,32.17,15095.0,26.8856,26.919,26.8772,26.8772,15095.0
2018-09-11 15:00:00,32.16,32.16,32.1,32.11,21358.0,26.8689,26.8689,26.8188,26.8271,21358.0
2018-09-11 15:30:00,32.1,32.13,32.03,32.03,121127.0,26.8188,26.8438,26.7603,26.7603,121127.0
2018-09-12 09:30:00,32.03,32.07,31.93,31.93,24032.0,26.7603,26.7937,26.6767,26.6767,24032.0
2018-09-12 10:00:00,31.94,32.0,31.87,32.0,23698.0,26.6851,26.7352,26.6266,26.7352,23698.0
2018-09-12 10:30:00,32.01,32.01,31.94,31.99,70081.0,26.7436,26.7436,26.6851,26.7269,70081.0
2018-09-12 11:00:00,31.99,32.03,31.97,32.01,42857.0,26.7269,26.7603,26.7101,26.7436,42857.0
2018-09-12 11:30:00,32.01,32.06,31.97,32.04,16419.0,26.7436,26.7853,26.7101,26.7686,16419.0
2018-09-12 12:00:00,32.03,32.05,31.97,31.99,22401.0,26.7603,26.777,26.7101,26.7269,22401.0
2018-09-12 12:30:00,31.99,32.0,31.94,31.94,7459.0,26.7269,26.7352,26.6851,26.6851,7459.0
2018-09-12 13:00:00,31.94,32.0,31.94,31.99,12452.0,26.6851,26.7352,26.6851,26.7269,12452.0
2018-09-12 13:30:00,31.99,32.03,31.98,32.01,52589.0,26.7269,26.7603,26.7185,26.7436,52589.0
2018-09-12 14:00:00,32.0,32.03,31.99,32.01,34784.0,26.7352,26.7603,26.7269,26.7436,34784.0
2018-09-12 14:30:00,32.01,32.05,31.95,32.02,75601.0,26.7436,26.777,26.6934,26.7519,75601.0
2018-09-12 15:00:00,32.02,32.06,32.01,32.05,39313.0,26.7519,26.7853,26.7436,26.777,39313.0
2018-09-12 15:30:00,32.05,32.06,31.94,31.94,110065.0,26.777,26.7853,26.6851,26.6851,110065.0
2018-09-13 09:30:00,32.12,32.14,31.99,32.08,27023.0,26.8355,26.8522,26.7269,26.802,27023.0
2018-09-13 10:00:00,32.1,32.16,31.98,32.1,83386.0,26.8188,26.8689,26.7185,26.8188,83386.0
2018-09-13 10:30:00,32.1,32.16,32.07,32.09,26969.0,26.8188,26.8689,26.7937,26.8104,26969.0
2018-09-13 11:00:00,32.08,32.12,32.03,32.1,19504.0,26.802,26.8355,26.7603,26.8188,19504.0
2018-09-13 11:30:00,32.08,32.11,32.03,32.1,15709.0,26.802,26.8271,26.7603,26.8188,15709.0
2018-09-13 12:00:00,32.1,32.16,32.07,32.12,41160.0,26.8188,26.8689,26.7937,26.8355,41160.0
2018-09-13 12:30:00,32.13,32.16,32.09,32.13,58936.0,26.8438,26.8689,26.8104,26.8438,58936.0
2018-09-13 13:00:00,32.13,32.14,32.1,32.1,37069.0,26.8438,26.8522,26.8188,26.8188,37069.0
2018-09-13 13:30:00,32.11,32.16,32.1,32.13,45942.0,26.8271,26.8689,26.8188,26.8438,45942.0
2018-09-13 14:00:00,32.12,32.16,32.12,32.14,22772.0,26.8355,26.8689,26.8355,26.8522,22772.0
2018-09-13 14:30:00,32.14,32.18,32.12,32.17,23469.0,26.8522,26.8856,26.8355,26.8772,23469.0
2018-09-13 15:00:00,32.17,32.2,32.14,32.14,24222.0,26.8772,26.9023,26.8522,26.8522,24222.0
2018-09-13 15:30:00,32.15,32.16,32.09,32.14,82805.0,26.8605,26.8689,26.8104,26.8522,82805.0
2018-09-14 09:30:00,32.09,32.09,31.9,31.96,32522.0,26.8104,26.8104,26.6517,26.7018,32522.0
2018-09-14 10:00:00,31.95,31.95,31.74,31.75,36899.0,26.6934,26.6934,26.518,26.5263,36899.0
2018-09-14 10:30:00,31.76,31.98,31.75,31.95,32837.0,26.5347,26.7185,26.5263,26.6934,32837.0
2018-09-14 11:00:00,31.97,32.03,31.97,32.0,55315.0,26.7101,26.7603,26.7101,26.7352,55315.0
2018-09-14 11:30:00,32.0,32.0,31.95,31.96,27591.0,26.7352,26.7352,26.6934,26.7018,27591.0
2018-09-14 12:00:00,31.96,31.98,31.9,31.92,25840.0,26.7018,26.7185,26.6517,26.6684,25840.0
2018-09-14 12:30:00,31.93,31.96,31.9,31.92,19467.0,26.6767,26.7018,26.6517,26.6684,19467.0
2018-09-14 13:00:00,31.92,31.98,31.92,31.98,21018.0,26.6684,26.7185,26.6684,26.7185,21018.0
2018-09-14 13:30:00,31.98,31.98,31.92,31.94,16602.0,26.7185,26.7185,26.6684,26.6851,16602.0
2018-09-14 14:00:00,31.95,31.99,31.94,31.96,30207.0,26.6934,26.7269,26.6851,26.7018,30207.0
2018-09-14 14:30:00,31.96,32.01,31.95,31.96,27738.0,26.7018,26.7436,26.6934,26.7018,27738.0
2018-09-14 15:00:00,31.95,31.97,31.9,31.9,39369.0,26.6934,26.7101,26.6517,26.6517,39369.0
2018-09-14 15:30:00,31.9,31.96,31.88,31.92,246870.0,26.6517,26.7018,26.635,26.6684,246870.0
2018-09-17 09:30:00,31.97,32.08,31.83,31.95,30048.0,26.7101,26.802,26.5932,26.6934,30048.0
2018-09-17 10:00:00,31.96,32.18,31.95,32.02,55870.0,26.7018,26.8856,26.6934,26.7519,55870.0
2018-09-17 10:30:00,32.02,32.02,31.91,31.96,57716.0,26.7519,26.7519,26.66,26.7018,57716.0
2018-09-17 11:00:00,31.98,32.09,31.97,32.09,37502.0,26.7185,26.8104,26.7101,26.8104,37502.0
2018-09-17 11:30:00,32.09,32.15,32.07,32.09,53812.0,26.8104,26.8605,26.7937,26.8104,53812.0
2018-09-17 12:00:00,32.08,32.12,32.06,32.09,19486.0,26.802,26.8355,26.7853,26.8104,19486.0
2018-09-17 12:30:00,32.1,32.11,32.02,32.04,49311.0,26.8188,26.8271,26.7519,26.7686,49311.0
2018-09-17 13:00:00,32.04,32.08,32.03,32.07,27506.0,26.7686,26.802,26.7603,26.7937,27506.0
2018-09-17 13:30:00,32.07,32.08,31.99,31.99,43741.0,26.7937,26.802,26.7269,26.7269,43741.0
2018-09-17 14:00:00,32.0,32.02,31.96,32.02,16348.0,26.7352,26.7519,26.7018,26.7519,16348.0
2018-09-17 14:30:00,32.02,32.03,31.95,31.97,17777.0,26.7519,26.7603,26.6934,26.7101,17777.0
2018-09-17 15:00:00,31.99,32.01,31.95,31.98,42915.0,26.7269,26.7436,26.6934,26.7185,42915.0
2018-09-17 15:30:00,31.98,32.08,31.98,32.07,139230.0,26.7185,26.802,26.7185,26.7937,139230.0
2018-09-18 09:30:00,32.09,32.11,31.99,32.0,399638.0,26.8104,26.8271,26.7269,26.7352,399638.0
2018-09-18 10:00:00,32.0,32.03,31.86,31.91,62258.0,26.7352,26.7603,26.6182,26.66,62258.0
2018-09-18 10:30:00,31.9,31.96,31.8,31.87,64762.0,26.6517,26.7018,26.5681,26.6266,64762.0
2018-09-18 11:00:00,31.86,31.89,31.67,31.7,30647.0,26.6182,26.6433,26.4595,26.4846,30647.0
2018-09-18 11:30:00,31.71,31.76,31.64,31.71,31346.0,26.4929,26.5347,26.4344,26.4929,31346.0
2018-09-18 12:00:00,31.71,31.82,31.69,31.7,29223.0,26.4929,26.5848,26.4762,26.4846,29223.0
2018-09-18 12:30:00,31.7,31.73,31.68,31.7,22224.0,26.4846,26.5096,26.4679,26.4846,22224.0
2018-09-18 13:00:00,31.7,31.76,31.65,31.74,39181.0,26.4846,26.5347,26.4428,26.518,39181.0
2018-09-18 13:30:00,31.74,31.77,31.69,31.71,21543.0,26.518,26.543,26.4762,26.4929,21543.0
2018-09-18 14:00:00,31.71,31.77,31.7,31.74,26183.0,26.4929,26.543,26.4846,26.518,26183.0
2018-09-18 14:30:00,31.75,31.78,31.73,31.76,23841.0,26.5263,26.5514,26.5096,26.5347,23841.0
2018-09-18 15:00:00,31.76,31.79,31.72,31.74,45036.0,26.5347,26.5598,26.5013,26.518,45036.0
2018-09-18 15:30:00,31.74,31.74,31.65,31.65,112688.0,26.518,26.518,26.4428,26.4428,112688.0
2018-09-19 09:30:00,31.7,31.73,31.56,31.66,25394.0,26.4846,26.5096,26.3676,26.4511,25394.0
2018-09-19 10:00:00,31.66,31.68,31.61,31.63,19334.0,26.4511,26.4679,26.4094,26.4261,19334.0
2018-09-19 10:30:00,31.64,31.66,31.59,31.61,25627.0,26.4344,26.4511,26.3927,26.4094,25627.0
2018-09-19 11:00:00,31.6,31.66,31.48,31.53,28154.0,26.401,26.4511,26.3008,26.3425,28154.0
2018-09-19 11:30:00,31.53,31.56,31.48,31.53,19145.0,26.3425,26.3676,26.3008,26.3425,19145.0
2018-09-19 12:00:00,31.54,31.56,31.39,31.41,28047.0,26.3509,26.3676,26.2256,26.2423,28047.0
2018-09-19 12:30:00,31.42,31.44,31.34,31.39,23368.0,26.2506,26.2673,26.1838,26.2256,23368.0
2018-09-19 13:00:00,31.4,31.42,31.26,31.27,47199.0,26.2339,26.2506,26.117,26.1253,47199.0
2018-09-19 13:30:00,31.27,31.34,31.26,31.28,16661.0,26.1253,26.1838,26.117,26.1337,16661.0
2018-09-19 14:00:00,31.27,31.27,31.16,31.16,21671.0,26.1253,26.1253,26.0334,26.0334,21671.0
2018-09-19 14:30:00,31.16,31.18,31.07,31.17,59301.0,26.0334,26.0501,25.9582,26.0418,59301.0
2018-09-19 15:00:00,31.18,31.22,31.14,31.2,36877.0,26.0501,26.0835,26.0167,26.0668,36877.0
2018-09-19 15:30:00,31.2,31.32,31.15,31.3,130925.0,26.0668,26.1671,26.0251,26.1504,130925.0
2018-09-20 09:30:00,31.33,31.33,31.18,31.28,23155.0,26.1754,26.1754,26.0501,26.1337,23155.0
2018-09-20 10:00:00,31.28,31.5,31.26,31.48,33071.0,26.1337,26.3175,26.117,26.3008,33071.0
2018-09-20 10:30:00,31.49,31.57,31.47,31.52,61107.0,26.3091,26.376,26.2924,26.3342,61107.0
2018-09-20 11:00:00,31.51,31.55,31.45,31.53,34056.0,26.3258,26.3592,26.2757,26.3425,34056.0
2018-09-20 11:30:00,31.53,31.67,31.53,31.66,23613.0,26.3425,26.4595,26.3425,26.4511,23613.0
2018-09-20 12:00:00,31.67,31.73,31.65,31.72,28351.0,26.4595,26.5096,26.4428,26.5013,28351.0
2018-09-20 12:30:00,31.72,31.79,31.71,31.76,32368.0,26.5013,26.5598,26.4929,26.5347,32368.0
2018-09-20 13:00:00,31.76,31.8,31.69,31.69,33133.0,26.5347,26.5681,26.4762,26.4762,33133.0
2018-09-20 13:30:00,31.7,31.73,31.66,31.67,13775.0,26.4846,26.5096,26.4511,26.4595,13775.0
2018-09-20 14:00:00,31.69,31.77,31.69,31.75,49912.0,26.4762,26.543,26.4762,26.5263,49912.0
2018-09-20 14:30:00,31.75,31.79,31.74,31.78,29839.0,26.5263,26.5598,26.518,26.5514,29839.0
2018-09-20 15:00:00,31.78,31.83,31.77,31.83,72130.0,26.5514,26.5932,26.543,26.5932,72130.0
2018-09-20 15:30:00,31.82,31.9,31.79,31.9,151489.0,26.5848,26.6517,26.5598,26.6517,151489.0
2018-09-21 09:30:00,31.8,31.9,31.75,31.89,253844.0,26.5681,26.6517,26.5263,26.6433,253844.0
2018-09-21 10:00:00,31.89,31.95,31.8,31.93,28204.0,26.6433,26.6934,26.5681,26.6767,28204.0
2018-09-21 10:30:00,31.93,31.95,31.8,31.85,19335.0,26.6767,26.6934,26.5681,26.6099,19335.0
2018-09-21 11:00:00,31.84,31.87,31.79,31.82,17781.0,26.6015,26.6266,26.5598,26.5848,17781.0
2018-09-21 11:30:00,31.81,31.82,31.76,31.81,10245.0,26.5765,26.5848,26.5347,26.5765,10245.0
2018-09-21 12:00:00,31.81,31.95,31.8,31.93,40236.0,26.5765,26.6934,26.5681,26.6767,40236.0
2018-09-21 12:30:00,31.91,31.95,31.85,31.87,18281.0,26.66,26.6934,26.6099,26.6266,18281.0
2018-09-21 13:00:00,31.87,31.94,31.85,31.91,128826.0,26.6266,26.6851,26.6099,26.66,128826.0
2018-09-21 13:30:00,31.91,31.97,31.9,31.95,25648.0,26.66,26.7101,26.6517,26.6934,25648.0
2018-09-21 14:00:00,31.95,31.95,31.9,31.9,27558.0,26.6934,26.6934,26.6517,26.6517,27558.0
2018-09-21 14:30:00,31.9,31.94,31.85,31.85,18985.0,26.6517,26.6851,26.6099,26.6099,18985.0
2018-09-21 15:00:00,31.85,31.89,31.82,31.82,25402.0,26.6099,26.6433,26.5848,26.5848,25402.0
2018-09-21 15:30:00,31.81,31.83,31.74,31.81,191430.0,26.5765,26.5932,26.518,26.5765,191430.0
2018-09-24 09:30:00,31.76,31.76,31.55,31.57,24398.0,26.5347,26.5347,26.3592,26.376,24398.0
2018-09-24 10:00:00,31.58,31.63,31.57,31.58,28268.0,26.3843,26.4261,26.376,26.3843,28268.0
2018-09-24 10:30:00,31.57,31.6,31.52,31.57,56207.0,26.376,26.401,26.3342,26.376,56207.0
2018-09-24 11:00:00,31.58,31.62,31.41,31.45,45230.0,26.3843,26.4177,26.2423,26.2757,45230.0
2018-09-24 11:30:00,31.45,31.45,31.31,31.32,48117.0,26.2757,26.2757,26.1587,26.1671,48117.0
2018-09-24 12:00:00,31.33,31.35,31.21,31.21,30253.0,26.1754,26.1921,26.0752,26.0752,30253.0
2018-09-24 12:30:00,31.21,31.24,31.14,31.19,25387.0,26.0752,26.1002,26.0167,26.0585,25387.0
2018-09-24 13:00:00,31.19,31.19,31.13,31.19,23961.0,26.0585,26.0585,26.0083,26.0585,23961.0
2018-09-24 13:30:00,31.2,31.3,31.19,31.28,23542.0,26.0668,26.1504,26.0585,26.1337,23542.0
2018-09-24 14:00:00,31.28,31.32,31.25,31.27,32288.0,26.1337,26.1671,26.1086,26.1253,32288.0
2018-09-24 14:30:00,31.28,31.29,31.23,31.25,22993.0,26.1337,26.142,26.0919,26.1086,22993.0
2018-09-24 15:00:00,31.25,31.27,31.22,31.25,22680.0,26.1086,26.1253,26.0835,26.1086,22680.0
2018-09-24 15:30:00,31.25,31.26,31.19,31.2,141938.0,26.1086,26.117,26.0585,26.0668,141938.0
2018-09-25 09:30:00,31.22,31.23,31.09,31.09,11240.0,26.0835,26.0919,25.9749,25.9749,11240.0
2018-09-25 10:00:00,31.09,31.23,31.09,31.21,20225.0,25.9749,26.0919,25.9749,26.0752,20225.0
2018-09-25 10:30:00,31.22,31.32,31.11,31.31,116165.0,26.0835,26.1671,25.9916,26.1587,116165.0
2018-09-25 11:00:00,31.33,31.41,31.27,31.36,17197.0,26.1754,26.2423,26.1253,26.2005,17197.0
2018-09-25 11:30:00,31.36,31.47,31.34,31.4,26346.0,26.2005,26.2924,26.1838,26.2339,26346.0
2018-09-25 12:00:00,31.42,31.42,31.29,31.31,7550.0,26.2506,26.2506,26.142,26.1587,7550.0
2018-09-25 12:30:00,31.3,31.34,31.27,31.28,9188.0,26.1504,26.1838,26.1253,26.1337,9188.0
2018-09-25 13:00:00,31.28,31.32,31.23,31.29,17144.0,26.1337,26.1671,26.0919,26.142,17144.0
2018-09-25 13:30:00,31.29,31.31,31.27,31.27,8229.0,26.142,26.1587,26.1253,26.1253,8229.0
2018-09-25 14:00:00,31.29,31.38,31.27,31.3,25366.0,26.142,26.2172,26.1253,26.1504,25366.0
2018-09-25 14:30:00,31.31,31.31,31.26,31.26,21297.0,26.1587,26.1587,26.117,26.117,21297.0
2018-09-25 15:00:00,31.27,31.29,31.26,31.29,22061.0,26.1253,26.142,26.117,26.142,22061.0
2018-09-25 15:30:00,31.29,31.29,31.17,31.2,96041.0,26.142,26.142,26.0418,26.0668,96041.0
2018-09-26 09:30:00,31.16,31.25,31.12,31.16,18496.0,26.0334,26.1086,26.0,26.0334,18496.0
2018-09-26 10:00:00,31.17,31.23,31.1,31.14,8785.0,26.0418,26.0919,25.9833,26.0167,8785.0
2018-09-26 10:30:00,31.14,31.21,31.1,31.17,98479.0,26.0167,26.0752,25.9833,26.0418,98479.0
2018-09-26 11:00:00,31.18,31.21,31.13,31.15,22241.0,26.0501,26.0752,26.0083,26.0251,22241.0
2018-09-26 11:30:00,31.16,31.2,31.09,31.09,31386.0,26.0334,26.0668,25.9749,25.9749,31386.0
2018-09-26 12:00:00,31.08,31.08,31.02,31.05,15110.0,25.9666,25.9666,25.9164,25.9415,15110.0
2018-09-26 12:30:00,31.05,31.14,31.04,31.12,15607.0,25.9415,26.0167,25.9332,26.0,15607.0
2018-09-26 13:00:00,31.12,31.13,31.06,31.09,13903.0,26.0,26.0083,25.9499,25.9749,13903.0
2018-09-26 13:30:00,31.09,31.14,31.07,31.09,18782.0,25.9749,26.0167,25.9582,25.9749,18782.0
2018-09-26 14:00:00,31.1,31.23,31.1,31.12,26965.0,25.9833,26.0919,25.9833,26.0,26965.0
2018-09-26 14:30:00,31.12,31.14,31.04,31.07,20340.0,26.0,26.0167,25.9332,25.9582,20340.0
2018-09-26 15:00:00,31.07,31.11,31.05,31.07,33682.0,25.9582,25.9916,25.9415,25.9582,33682.0
2018-09-26 15:30:00,31.07,31.07,30.77,30.78,121520.0,25.9582,25.9582,25.7076,25.7159,121520.0
2018-09-27 09:30:00,30.61,30.81,30.61,30.8,19938.0,25.7546,25.9229,25.7546,25.9145,19938.0
2018-09-27 10:00:00,30.8,30.86,30.75,30.76,20452.0,25.9145,25.965,25.8724,25.8808,20452.0
2018-09-27 10:30:00,30.76,30.76,30.66,30.66,11773.0,25.8808,25.8808,25.7967,25.7967,11773.0
2018-09-27 11:00:00,30.65,30.76,30.57,30.76,23822.0,25.7883,25.8808,25.721,25.8808,23822.0
2018-09-27 11:30:00,30.76,30.82,30.76,30.82,14966.0,25.8808,25.9313,25.8808,25.9313,14966.0
2018-09-27 12:00:00,30.81,30.84,30.77,30.79,15972.0,25.9229,25.9481,25.8892,25.9061,15972.0
2018-09-27 12:30:00,30.8,30.8,30.74,30.76,7695.0,25.9145,25.9145,25.864,25.8808,7695.0
2018-09-27 13:00:00,30.75,30.84,30.74,30.83,17627.0,25.8724,25.9481,25.864,25.9397,17627.0
2018-09-27 13:30:00,30.82,30.86,30.78,30.78,9470.0,25.9313,25.965,25.8976,25.8976,9470.0
2018-09-27 14:00:00,30.77,30.78,30.73,30.75,17150.0,25.8892,25.8976,25.8556,25.8724,17150.0
2018-09-27 14:30:00,30.76,30.78,30.72,30.72,11544.0,25.8808,25.8976,25.8472,25.8472,11544.0
2018-09-27 15:00:00,30.72,30.75,30.66,30.68,17970.0,25.8472,25.8724,25.7967,25.8135,17970.0
2018-09-27 15:30:00,30.68,30.83,30.67,30.78,132010.0,25.8135,25.9397,25.8051,25.8976,132010.0
2018-09-28 09:30:00,30.8,30.98,30.8,30.87,47631.0,25.9145,26.0659,25.9145,25.9734,47631.0
2018-09-28 10:00:00,30.89,31.06,30.87,31.04,202830.0,25.9902,26.1332,25.9734,26.1164,202830.0
2018-09-28 10:30:00,31.03,31.09,30.97,30.97,55462.0,26.108,26.1585,26.0575,26.0575,55462.0
2018-09-28 11:00:00,30.98,31.03,30.94,31.02,38016.0,26.0659,26.108,26.0323,26.0996,38016.0
2018-09-28 11:30:00,31.03,31.09,31.0,31.08,21843.0,26.108,26.1585,26.0827,26.1501,21843.0
2018-09-28 12:00:00,31.09,31.12,31.04,31.12,53147.0,26.1585,26.1837,26.1164,26.1837,53147.0
2018-09-28 12:30:00,31.11,31.3,31.11,31.27,96576.0,26.1753,26.3352,26.1753,26.3099,96576.0
2018-09-28 13:00:00,31.27,31.35,31.25,31.33,48187.0,26.3099,26.3772,26.2931,26.3604,48187.0
2018-09-28 13:30:00,31.33,31.36,31.26,31.28,25270.0,26.3604,26.3856,26.3015,26.3183,25270.0
2018-09-28 14:00:00,31.28,31.3,31.12,31.14,34815.0,26.3183,26.3352,26.1837,26.2005,34815.0
2018-09-28 14:30:00,31.16,31.24,31.14,31.24,28729.0,26.2174,26.2847,26.2005,26.2847,28729.0
2018-09-28 15:00:00,31.23,31.33,31.23,31.25,140072.0,26.2763,26.3604,26.2763,26.2931,140072.0
2018-09-28 15:30:00,31.24,31.41,31.17,31.4,542623.0,26.2847,26.4277,26.2258,26.4193,542623.0
2018-10-01 09:30:00,31.45,31.45,31.19,31.22,25549.0,26.4614,26.4614,26.2426,26.2679,25549.0
2018-10-01 10:00:00,31.22,31.26,31.09,31.23,35802.0,26.2679,26.3015,26.1585,26.2763,35802.0
2018-10-01 10:30:00,31.25,31.35,31.25,31.34,21641.0,26.2931,26.3772,26.2931,26.3688,21641.0
2018-10-01 11:00:00,31.34,31.43,31.26,31.37,27712.0,26.3688,26.4445,26.3015,26.3941,27712.0
2018-10-01 11:30:00,31.37,31.48,31.35,31.37,27647.0,26.3941,26.4866,26.3772,26.3941,27647.0
2018-10-01 12:00:00,31.37,31.39,31.26,31.27,60746.0,26.3941,26.4109,26.3015,26.3099,60746.0
2018-10-01 12:30:00,31.27,31.33,31.25,31.28,41311.0,26.3099,26.3604,26.2931,26.3183,41311.0
2018-10-01 13:00:00,31.28,31.32,31.23,31.3,29272.0,26.3183,26.352,26.2763,26.3352,29272.0
2018-10-01 13:30:00,31.29,31.38,31.29,31.38,27573.0,26.3267,26.4025,26.3267,26.4025,27573.0
2018-10-01 14:00:00,31.39,31.41,31.32,31.38,49354.0,26.4109,26.4277,26.352,26.4025,49354.0
2018-10-01 14:30:00,31.38,31.44,31.35,31.44,42131.0,26.4025,26.453,26.3772,26.453,42131.0
2018-10-01 15:00:00,31.43,31.43,31.31,31.34,85108.0,26.4445,26.4445,26.3436,26.3688,85108.0
2018-10-01 15:30:00,31.34,31.39,31.25,31.26,230122.0,26.3688,26.4109,26.2931,26.3015,230122.0
2018-10-02 09:30:00,31.28,31.3,31.07,31.22,31033.0,26.3183,26.3352,26.1416,26.2679,31033.0
2018-10-02 10:00:00,31.22,31.35,31.19,31.35,31235.0,26.2679,26.3772,26.2426,26.3772,31235.0
2018-10-02 10:30:00,31.35,31.37,31.25,31.3,32840.0,26.3772,26.3941,26.2931,26.3352,32840.0
2018-10-02 11:00:00,31.32,31.34,31.19,31.21,26197.0,26.352,26.3688,26.2426,26.2594,26197.0
2018-10-02 11:30:00,31.23,31.37,31.23,31.34,29918.0,26.2763,26.3941,26.2763,26.3688,29918.0
2018-10-02 12:00:00,31.34,31.42,31.32,31.38,18544.0,26.3688,26.4361,26.352,26.4025,18544.0
2018-10-02 12:30:00,31.38,31.46,31.37,31.44,48384.0,26.4025,26.4698,26.3941,26.453,48384.0
2018-10-02 13:00:00,31.44,31.44,31.37,31.41,41187.0,26.453,26.453,26.3941,26.4277,41187.0
2018-10-02 13:30:00,31.4,31.47,31.36,31.45,28583.0,26.4193,26.4782,26.3856,26.4614,28583.0
2018-10-02 14:00:00,31.44,31.5,31.41,31.47,32747.0,26.453,26.5034,26.4277,26.4782,32747.0
2018-10-02 14:30:00,31.46,31.49,31.42,31.43,23221.0,26.4698,26.495,26.4361,26.4445,23221.0
2018-10-02 15:00:00,31.42,31.42,31.36,31.4,43412.0,26.4361,26.4361,26.3856,26.4193,43412.0
2018-10-02 15:30:00,31.4,31.44,31.3,31.31,172367.0,26.4193,26.453,26.3352,26.3436,172367.0
2018-10-03 09:30:00,31.35,31.43,31.3,31.37,16258.0,26.3772,26.4445,26.3352,26.3941,16258.0
2018-10-03 10:00:00,31.39,31.46,31.34,31.39,35295.0,26.4109,26.4698,26.3688,26.4109,35295.0
2018-10-03 10:30:00,31.4,31.44,31.26,31.27,27596.0,26.4193,26.453,26.3015,26.3099,27596.0
2018-10-03 11:00:00,31.27,31.4,31.27,31.4,54436.0,26.3099,26.4193,26.3099,26.4193,54436.0
2018-10-03 11:30:00,31.4,31.41,31.3,31.33,23919.0,26.4193,26.4277,26.3352,26.3604,23919.0
2018-10-03 12:00:00,31.34,31.36,31.29,31.32,31405.0,26.3688,26.3856,26.3267,26.352,31405.0
2018-10-03 12:30:00,31.32,31.34,31.18,31.21,72368.0,26.352,26.3688,26.2342,26.2594,72368.0
2018-10-03 13:00:00,31.2,31.27,31.13,31.25,32556.0,26.251,26.3099,26.1921,26.2931,32556.0
2018-10-03 13:30:00,31.25,31.27,31.18,31.18,17999.0,26.2931,26.3099,26.2342,26.2342,17999.0
2018-10-03 14:00:00,31.18,31.28,31.18,31.23,20075.0,26.2342,26.3183,26.2342,26.2763,20075.0
2018-10-03 14:30:00,31.21,31.24,30.94,31.0,34385.0,26.2594,26.2847,26.0323,26.0827,34385.0
2018-10-03 15:00:00,31.0,31.07,30.97,31.06,36301.0,26.0827,26.1416,26.0575,26.1332,36301.0
2018-10-03 15:30:00,31.07,31.19,31.07,31.18,113599.0,26.1416,26.2426,26.1416,26.2342,113599.0
2018-10-04 09:30:00,31.03,31.03,30.54,30.55,34939.0,26.108,26.108,25.6957,25.7041,34939.0
2018-10-04 10:00:00,30.55,30.73,30.46,30.72,90260.0,25.7041,25.8556,25.6284,25.8472,90260.0
2018-10-04 10:30:00,30.71,30.8,30.64,30.69,58769.0,25.8387,25.9145,25.7799,25.8219,58769.0
2018-10-04 11:00:00,30.69,30.76,30.61,30.75,45230.0,25.8219,25.8808,25.7546,25.8724,45230.0
2018-10-04 11:30:00,30.76,30.82,30.67,30.75,38926.0,25.8808,25.9313,25.8051,25.8724,38926.0
2018-10-04 12:00:00,30.74,30.82,30.69,30.74,34858.0,25.864,25.9313,25.8219,25.864,34858.0
2018-10-04 12:30:00,30.73,30.9,30.71,30.87,26436.0,25.8556,25.9986,25.8387,25.9734,26436.0
2018-10-04 13:00:00,30.87,30.89,30.79,30.88,37032.0,25.9734,25.9902,25.9061,25.9818,37032.0
2018-10-04 13:30:00,30.87,30.95,30.81,30.91,35723.0,25.9734,26.0407,25.9229,26.007,35723.0
2018-10-04 14:00:00,30.92,30.92,30.82,30.86,29299.0,26.0154,26.0154,25.9313,25.965,29299.0
2018-10-04 14:30:00,30.85,30.93,30.83,30.93,36415.0,25.9565,26.0239,25.9397,26.0239,36415.0
2018-10-04 15:00:00,30.94,30.99,30.82,30.83,49205.0,26.0323,26.0743,25.9313,25.9397,49205.0
2018-10-04 15:30:00,30.82,30.87,30.82,30.85,137917.0,25.9313,25.9734,25.9313,25.9565,137917.0
2018-10-05 09:30:00,30.88,31.03,30.88,31.0,19125.0,25.9818,26.108,25.9818,26.0827,19125.0
2018-10-05 10:00:00,31.04,31.1,30.99,30.99,21167.0,26.1164,26.1669,26.0743,26.0743,21167.0
2018-10-05 10:30:00,31.0,31.06,30.95,31.01,15372.0,26.0827,26.1332,26.0407,26.0912,15372.0
2018-10-05 11:00:00,31.01,31.1,30.96,31.03,18649.0,26.0912,26.1669,26.0491,26.108,18649.0
2018-10-05 11:30:00,31.02,31.04,30.88,30.88,27893.0,26.0996,26.1164,25.9818,25.9818,27893.0
2018-10-05 12:00:00,30.88,30.98,30.85,30.96,15363.0,25.9818,26.0659,25.9565,26.0491,15363.0
2018-10-05 12:30:00,30.96,31.06,30.92,31.03,13285.0,26.0491,26.1332,26.0154,26.108,13285.0
2018-10-05 13:00:00,31.03,31.06,30.95,31.05,19141.0,26.108,26.1332,26.0407,26.1248,19141.0
2018-10-05 13:30:00,31.07,31.07,30.97,31.03,15096.0,26.1416,26.1416,26.0575,26.108,15096.0
2018-10-05 14:00:00,31.01,31.08,31.0,31.07,14013.0,26.0912,26.1501,26.0827,26.1416,14013.0
2018-10-05 14:30:00,31.06,31.07,30.97,31.01,21841.0,26.1332,26.1416,26.0575,26.0912,21841.0
2018-10-05 15:00:00,31.02,31.02,30.89,30.97,61493.0,26.0996,26.0996,25.9902,26.0575,61493.0
2018-10-05 15:30:00,30.98,30.98,30.87,30.91,92902.0,26.0659,26.0659,25.9734,26.007,92902.0
2018-10-08 09:30:00,30.95,31.3,30.95,31.19,34494.0,26.0407,26.3352,26.0407,26.2426,34494.0
2018-10-08 10:00:00,31.18,31.21,31.07,31.11,56715.0,26.2342,26.2594,26.1416,26.1753,56715.0
2018-10-08 10:30:00,31.12,31.27,31.11,31.21,33739.0,26.1837,26.3099,26.1753,26.2594,33739.0
2018-10-08 11:00:00,31.2,31.42,31.19,31.42,20344.0,26.251,26.4361,26.2426,26.4361,20344.0
2018-10-08 11:30:00,31.43,31.54,31.35,31.43,32883.0,26.4445,26.5371,26.3772,26.4445,32883.0
2018-10-08 12:00:00,31.42,31.49,31.4,31.4,14141.0,26.4361,26.495,26.4193,26.4193,14141.0
2018-10-08 12:30:00,31.4,31.5,31.37,31.49,13949.0,26.4193,26.5034,26.3941,26.495,13949.0
2018-10-08 13:00:00,31.49,31.55,31.47,31.51,22477.0,26.495,26.5455,26.4782,26.5119,22477.0
2018-10-08 13:30:00,31.51,31.58,31.51,31.53,23148.0,26.5119,26.5707,26.5119,26.5287,23148.0
2018-10-08 14:00:00,31.51,31.57,31.48,31.54,18632.0,26.5119,26.5623,26.4866,26.5371,18632.0
2018-10-08 14:30:00,31.54,31.54,31.47,31.48,12849.0,26.5371,26.5371,26.4782,26.4866,12849.0
2018-10-08 15:00:00,31.48,31.5,31.42,31.47,19339.0,26.4866,26.5034,26.4361,26.4782,19339.0
2018-10-08 15:30:00,31.47,31.56,31.44,31.5,74887.0,26.4782,26.5539,26.453,26.5034,74887.0
2018-10-09 09:30:00,31.5,31.59,31.3,31.5,37912.0,26.5034,26.5792,26.3352,26.5034,37912.0
2018-10-09 10:00:00,31.49,31.61,31.45,31.51,26287.0,26.495,26.596,26.4614,26.5119,26287.0
2018-10-09 10:30:00,31.49,31.65,31.48,31.58,19980.0,26.495,26.6296,26.4866,26.5707,19980.0
2018-10-09 11:00:00,31.58,31.69,31.56,31.64,34612.0,26.5707,26.6633,26.5539,26.6212,34612.0
2018-10-09 11:30:00,31.62,31.62,31.52,31.56,11774.0,26.6044,26.6044,26.5203,26.5539,11774.0
2018-10-09 12:00:00,31.57,31.57,31.48,31.49,11708.0,26.5623,26.5623,26.4866,26.495,11708.0
2018-10-09 12:30:00,31.5,31.59,31.49,31.53,13964.0,26.5034,26.5792,26.495,26.5287,13964.0
2018-10-09 13:00:00,31.53,31.53,31.44,31.46,13658.0,26.5287,26.5287,26.453,26.4698,13658.0
2018-10-09 13:30:00,31.45,31.55,31.43,31.54,11558.0,26.4614,26.5455,26.4445,26.5371,11558.0
2018-10-09 14:00:00,31.54,31.67,31.54,31.66,12046.0,26.5371,26.6465,26.5371,26.6381,12046.0
2018-10-09 14:30:00,31.67,31.76,31.63,31.74,17367.0,26.6465,26.7222,26.6128,26.7054,17367.0
2018-10-09 15:00:00,31.74,31.74,31.64,31.65,19863.0,26.7054,26.7054,26.6212,26.6296,19863.0
2018-10-09 15:30:00,31.65,31.77,31.63,31.76,100589.0,26.6296,26.7306,26.6128,26.7222,100589.0
2018-10-10 09:30:00,31.57,31.85,31.51,31.83,25101.0,26.5623,26.7979,26.5119,26.7811,25101.0
2018-10-10 10:00:00,31.81,31.9,31.56,31.56,34793.0,26.7643,26.84,26.5539,26.5539,34793.0
2018-10-10 10:30:00,31.57,31.62,31.48,31.62,32076.0,26.5623,26.6044,26.4866,26.6044,32076.0
2018-10-10 11:00:00,31.61,31.67,31.55,31.59,23787.0,26.596,26.6465,26.5455,26.5792,23787.0
2018-10-10 11:30:00,31.58,31.59,31.44,31.58,33546.0,26.5707,26.5792,26.453,26.5707,33546.0
2018-10-10 12:00:00,31.59,31.69,31.59,31.66,23799.0,26.5792,26.6633,26.5792,26.6381,23799.0
2018-10-10 12:30:00,31.67,31.68,31.56,31.6,24282.0,26.6465,26.6549,26.5539,26.5876,24282.0
2018-10-10 13:00:00,31.6,31.6,31.48,31.56,45050.0,26.5876,26.5876,26.4866,26.5539,45050.0
2018-10-10 13:30:00,31.57,31.67,31.56,31.59,20249.0,26.5623,26.6465,26.5539,26.5792,20249.0
2018-10-10 14:00:00,31.59,31.61,31.53,31.55,31001.0,26.5792,26.596,26.5287,26.5455,31001.0
2018-10-10 14:30:00,31.55,31.58,31.49,31.5,28961.0,26.5455,26.5707,26.495,26.5034,28961.0
2018-10-10 15:00:00,31.49,31.49,31.34,31.43,54489.0,26.495,26.495,26.3688,26.4445,54489.0
2018-10-10 15:30:00,31.43,31.43,31.01,31.04,135611.0,26.4445,26.4445,26.0912,26.1164,135611.0
2018-10-11 09:30:00,31.05,31.05,30.53,30.59,76910.0,26.1248,26.1248,25.6873,25.7378,76910.0
2018-10-11 10:00:00,30.59,30.93,30.59,30.81,63621.0,25.7378,26.0239,25.7378,25.9229,63621.0
2018-10-11 10:30:00,30.81,30.87,30.66,30.68,42322.0,25.9229,25.9734,25.7967,25.8135,42322.0
2018-10-11 11:00:00,30.68,30.72,30.58,30.59,47316.0,25.8135,25.8472,25.7294,25.7378,47316.0
2018-10-11 11:30:00,30.62,30.69,30.55,30.64,25960.0,25.763,25.8219,25.7041,25.7799,25960.0
2018-10-11 12:00:00,30.64,30.72,30.59,30.7,18450.0,25.7799,25.8472,25.7378,25.8303,18450.0
2018-10-11 12:30:00,30.7,30.77,30.67,30.68,25170.0,25.8303,25.8892,25.8051,25.8135,25170.0
2018-10-11 13:00:00,30.68,30.71,30.53,30.53,17486.0,25.8135,25.8387,25.6873,25.6873,17486.0
2018-10-11 13:30:00,30.54,30.56,30.48,30.5,17403.0,25.6957,25.7125,25.6452,25.6621,17403.0
2018-10-11 14:00:00,30.49,30.51,30.26,30.31,28084.0,25.6536,25.6705,25.4601,25.5022,28084.0
2018-10-11 14:30:00,30.31,30.31,29.93,30.11,58001.0,25.5022,25.5022,25.1825,25.3339,58001.0
2018-10-11 15:00:00,30.11,30.33,30.09,30.25,45495.0,25.3339,25.519,25.3171,25.4517,45495.0
2018-10-11 15:30:00,30.24,30.25,29.87,29.89,250739.0,25.4433,25.4517,25.132,25.1488,250739.0
2018-10-12 09:30:00,30.17,30.17,29.9,30.05,52327.0,25.3844,25.3844,25.1572,25.2834,52327.0
2018-10-12 10:00:00,30.04,30.13,29.99,29.99,48229.0,25.275,25.3507,25.233,25.233,48229.0
2018-10-12 10:30:00,29.99,30.02,29.84,29.9,58492.0,25.233,25.2582,25.1067,25.1572,58492.0
2018-10-12 11:00:00,29.89,29.92,29.82,29.83,27229.0,25.1488,25.1741,25.0899,25.0983,27229.0
2018-10-12 11:30:00,29.84,29.93,29.79,29.91,24318.0,25.1067,25.1825,25.0647,25.1656,24318.0
2018-10-12 12:00:00,29.9,29.92,29.74,29.74,32193.0,25.1572,25.1741,25.0226,25.0226,32193.0
2018-10-12 12:30:00,29.74,29.79,29.48,29.51,39004.0,25.0226,25.0647,24.8039,24.8291,39004.0
2018-10-12 13:00:00,29.51,29.73,29.5,29.68,43310.0,24.8291,25.0142,24.8207,24.9721,43310.0
2018-10-12 13:30:00,29.68,29.76,29.57,29.69,25863.0,24.9721,25.0394,24.8796,24.9805,25863.0
2018-10-12 14:00:00,29.7,29.7,29.51,29.57,26528.0,24.989,24.989,24.8291,24.8796,26528.0
2018-10-12 14:30:00,29.57,29.65,29.46,29.64,22882.0,24.8796,24.9469,24.787,24.9385,22882.0
2018-10-12 15:00:00,29.63,29.72,29.59,29.72,34639.0,24.9301,25.0058,24.8964,25.0058,34639.0
2018-10-12 15:30:00,29.73,29.74,29.62,29.66,105608.0,25.0142,25.0226,24.9216,24.9553,105608.0
2018-10-15 09:30:00,29.57,29.87,29.57,29.76,36245.0,24.8796,25.132,24.8796,25.0394,36245.0
2018-10-15 10:00:00,29.77,29.82,29.62,29.77,28906.0,25.0479,25.0899,24.9216,25.0479,28906.0
2018-10-15 10:30:00,29.77,29.99,29.77,29.99,34972.0,25.0479,25.233,25.0479,25.233,34972.0
2018-10-15 11:00:00,29.99,30.08,29.89,30.08,24957.0,25.233,25.3087,25.1488,25.3087,24957.0
2018-10-15 11:30:00,30.09,30.11,29.93,29.94,21303.0,25.3171,25.3339,25.1825,25.1909,21303.0
2018-10-15 12:00:00,29.94,29.96,29.84,29.94,14600.0,25.1909,25.2077,25.1067,25.1909,14600.0
2018-10-15 12:30:00,29.92,30.04,29.91,30.03,14227.0,25.1741,25.275,25.1656,25.2666,14227.0
2018-10-15 13:00:00,30.03,30.07,29.95,30.04,13606.0,25.2666,25.3003,25.1993,25.275,13606.0
2018-10-15 13:30:00,30.03,30.15,30.03,30.12,17411.0,25.2666,25.3676,25.2666,25.3423,17411.0
2018-10-15 14:00:00,30.12,30.12,29.98,29.98,17141.0,25.3423,25.3423,25.2245,25.2245,17141.0
2018-10-15 14:30:00,29.99,30.09,29.98,30.09,14179.0,25.233,25.3171,25.2245,25.3171,14179.0
2018-10-15 15:00:00,30.09,30.1,29.99,30.03,27032.0,25.3171,25.3255,25.233,25.2666,27032.0
2018-10-15 15:30:00,30.03,30.04,29.81,29.82,86257.0,25.2666,25.275,25.0815,25.0899,86257.0
2018-10-16 09:30:00,29.89,29.89,29.65,29.84,44790.0,25.1488,25.1488,24.9469,25.1067,44790.0
2018-10-16 10:00:00,29.87,30.15,29.87,30.08,37325.0,25.132,25.3676,25.132,25.3087,37325.0
2018-10-16 10:30:00,30.07,30.27,29.98,30.24,22637.0,25.3003,25.4685,25.2245,25.4433,22637.0
2018-10-16 11:00:00,30.24,30.24,30.13,30.16,21590.0,25.4433,25.4433,25.3507,25.376,21590.0
2018-10-16 11:30:00,30.16,30.31,30.16,30.27,19021.0,25.376,25.5022,25.376,25.4685,19021.0
2018-10-16 12:00:00,30.26,30.29,30.14,30.22,16604.0,25.4601,25.4854,25.3592,25.4265,16604.0
2018-10-16 12:30:00,30.22,30.38,30.22,30.34,20580.0,25.4265,25.5611,25.4265,25.5274,20580.0
2018-10-16 13:00:00,30.32,30.37,30.29,30.34,11198.0,25.5106,25.5527,25.4854,25.5274,11198.0
2018-10-16 13:30:00,30.35,30.45,30.35,30.44,15628.0,25.5359,25.62,25.5359,25.6116,15628.0
2018-10-16 14:00:00,30.45,30.62,30.45,30.62,23330.0,25.62,25.763,25.62,25.763,23330.0
2018-10-16 14:30:00,30.62,30.66,30.54,30.55,24921.0,25.763,25.7967,25.6957,25.7041,24921.0
2018-10-16 15:00:00,30.54,30.6,30.49,30.57,32098.0,25.6957,25.7462,25.6536,25.721,32098.0
2018-10-16 15:30:00,30.56,30.59,30.48,30.53,109938.0,25.7125,25.7378,25.6452,25.6873,109938.0
2018-10-17 09:30:00,30.46,30.6,30.33,30.36,20778.0,25.6284,25.7462,25.519,25.5443,20778.0
2018-10-17 10:00:00,30.36,30.39,30.15,30.18,39091.0,25.5443,25.5695,25.3676,25.3928,39091.0
2018-10-17 10:30:00,30.18,30.31,30.18,30.21,19596.0,25.3928,25.5022,25.3928,25.4181,19596.0
2018-10-17 11:00:00,30.21,30.25,30.12,30.24,18715.0,25.4181,25.4517,25.3423,25.4433,18715.0
2018-10-17 11:30:00,30.26,30.38,30.22,30.37,13605.0,25.4601,25.5611,25.4265,25.5527,13605.0
2018-10-17 12:00:00,30.4,30.5,30.37,30.48,15058.0,25.5779,25.6621,25.5527,25.6452,15058.0
2018-10-17 12:30:00,30.47,30.51,30.4,30.46,17100.0,25.6368,25.6705,25.5779,25.6284,17100.0
2018-10-17 13:00:00,30.47,30.49,30.44,30.46,11031.0,25.6368,25.6536,25.6116,25.6284,11031.0
2018-10-17 13:30:00,30.48,30.55,30.46,30.51,10682.0,25.6452,25.7041,25.6284,25.6705,10682.0
2018-10-17 14:00:00,30.5,30.52,30.39,30.41,24889.0,25.6621,25.6789,25.5695,25.5863,24889.0
2018-10-17 14:30:00,30.39,30.52,30.37,30.5,19535.0,25.5695,25.6789,25.5527,25.6621,19535.0
2018-10-17 15:00:00,30.5,30.5,30.44,30.48,43591.0,25.6621,25.6621,25.6116,25.6452,43591.0
2018-10-17 15:30:00,30.48,30.5,30.32,30.45,157472.0,25.6452,25.6621,25.5106,25.62,157472.0
2018-10-18 09:30:00,30.41,30.59,30.4,30.58,17054.0,25.5863,25.7378,25.5779,25.7294,17054.0
2018-10-18 10:00:00,30.58,30.74,30.58,30.71,17310.0,25.7294,25.864,25.7294,25.8387,17310.0
2018-10-18 10:30:00,30.71,30.73,30.59,30.7,21667.0,25.8387,25.8556,25.7378,25.8303,21667.0
2018-10-18 11:00:00,30.71,30.72,30.62,30.63,22464.0,25.8387,25.8472,25.763,25.7714,22464.0
2018-10-18 11:30:00,30.62,30.64,30.51,30.53,23816.0,25.763,25.7799,25.6705,25.6873,23816.0
2018-10-18 12:00:00,30.53,30.55,30.45,30.54,19331.0,25.6873,25.7041,25.62,25.6957,19331.0
2018-10-18 12:30:00,30.53,30.65,30.49,30.62,17340.0,25.6873,25.7883,25.6536,25.763,17340.0
2018-10-18 13:00:00,30.63,30.63,30.48,30.5,34707.0,25.7714,25.7714,25.6452,25.6621,34707.0
2018-10-18 13:30:00,30.5,30.53,30.37,30.41,35953.0,25.6621,25.6873,25.5527,25.5863,35953.0
2018-10-18 14:00:00,30.4,30.49,30.37,30.47,17987.0,25.5779,25.6536,25.5527,25.6368,17987.0
2018-10-18 14:30:00,30.45,30.52,30.44,30.46,17400.0,25.62,25.6789,25.6116,25.6284,17400.0
2018-10-18 15:00:00,30.47,30.5,30.37,30.5,18621.0,25.6368,25.6621,25.5527,25.6621,18621.0
2018-10-18 15:30:00,30.49,30.55,30.41,30.45,78915.0,25.6536,25.7041,25.5863,25.62,78915.0
2018-10-19 09:30:00,30.41,30.66,30.38,30.54,36622.0,25.5863,25.7967,25.5611,25.6957,36622.0
2018-10-19 10:00:00,30.55,30.72,30.52,30.55,29956.0,25.7041,25.8472,25.6789,25.7041,29956.0
2018-10-19 10:30:00,30.54,30.62,30.51,30.62,12895.0,25.6957,25.763,25.6705,25.763,12895.0
2018-10-19 11:00:00,30.64,30.73,30.59,30.66,22306.0,25.7799,25.8556,25.7378,25.7967,22306.0
2018-10-19 11:30:00,30.66,30.76,30.6,30.75,15330.0,25.7967,25.8808,25.7462,25.8724,15330.0
2018-10-19 12:00:00,30.74,30.75,30.62,30.65,22896.0,25.864,25.8724,25.763,25.7883,22896.0
2018-10-19 12:30:00,30.65,30.72,30.64,30.7,24042.0,25.7883,25.8472,25.7799,25.8303,24042.0
2018-10-19 13:00:00,30.69,30.77,30.66,30.76,22823.0,25.8219,25.8892,25.7967,25.8808,22823.0
2018-10-19 13:30:00,30.79,30.79,30.62,30.62,20508.0,25.9061,25.9061,25.763,25.763,20508.0
2018-10-19 14:00:00,30.59,30.59,30.47,30.53,32921.0,25.7378,25.7378,25.6368,25.6873,32921.0
2018-10-19 14:30:00,30.52,30.58,30.45,30.46,40081.0,25.6789,25.7294,25.62,25.6284,40081.0
2018-10-19 15:00:00,30.48,30.66,30.48,30.66,38042.0,25.6452,25.7967,25.6452,25.7967,38042.0
2018-10-19 15:30:00,30.65,30.74,30.64,30.65,113368.0,25.7883,25.864,25.7799,25.7883,113368.0
2018-10-22 09:30:00,30.69,30.89,30.61,30.76,29459.0,25.8219,25.9902,25.7546,25.8808,29459.0
2018-10-22 10:00:00,30.76,30.81,30.55,30.62,24710.0,25.8808,25.9229,25.7041,25.763,24710.0
2018-10-22 10:30:00,30.61,30.78,30.59,30.73,26849.0,25.7546,25.8976,25.7378,25.8556,26849.0
2018-10-22 11:00:00,30.73,30.74,30.58,30.65,19255.0,25.8556,25.864,25.7294,25.7883,19255.0
2018-10-22 11:30:00,30.62,30.69,30.58,30.67,15528.0,25.763,25.8219,25.7294,25.8051,15528.0
2018-10-22 12:00:00,30.68,30.71,30.56,30.59,17775.0,25.8135,25.8387,25.7125,25.7378,17775.0
2018-10-22 12:30:00,30.59,30.61,30.47,30.6,16757.0,25.7378,25.7546,25.6368,25.7462,16757.0
2018-10-22 13:00:00,30.59,30.7,30.57,30.59,16033.0,25.7378,25.8303,25.721,25.7378,16033.0
2018-10-22 13:30:00,30.59,30.64,30.58,30.58,13564.0,25.7378,25.7799,25.7294,25.7294,13564.0
2018-10-22 14:00:00,30.58,30.59,30.45,30.47,23962.0,25.7294,25.7378,25.62,25.6368,23962.0
2018-10-22 14:30:00,30.47,30.55,30.46,30.54,20897.0,25.6368,25.7041,25.6284,25.6957,20897.0
2018-10-22 15:00:00,30.52,30.58,30.46,30.49,24214.0,25.6789,25.7294,25.6284,25.6536,24214.0
2018-10-22 15:30:00,30.49,30.51,30.37,30.39,59862.0,25.6536,25.6705,25.5527,25.5695,59862.0
2018-10-23 09:30:00,30.2,30.44,30.18,30.18,17491.0,25.4096,25.6116,25.3928,25.3928,17491.0
2018-10-23 10:00:00,30.17,30.33,30.12,30.16,35559.0,25.3844,25.519,25.3423,25.376,35559.0
2018-10-23 10:30:00,30.16,30.29,30.06,30.21,36276.0,25.376,25.4854,25.2919,25.4181,36276.0
2018-10-23 11:00:00,30.21,30.25,30.17,30.19,25537.0,25.4181,25.4517,25.3844,25.4012,25537.0
2018-10-23 11:30:00,30.19,30.2,30.09,30.11,31373.0,25.4012,25.4096,25.3171,25.3339,31373.0
2018-10-23 12:00:00,30.11,30.25,30.1,30.21,19894.0,25.3339,25.4517,25.3255,25.4181,19894.0
2018-10-23 12:30:00,30.21,30.33,30.21,30.25,29898.0,25.4181,25.519,25.4181,25.4517,29898.0
2018-10-23 13:00:00,30.25,30.46,30.24,30.43,22507.0,25.4517,25.6284,25.4433,25.6032,22507.0
2018-10-23 13:30:00,30.43,30.46,30.35,30.39,22651.0,25.6032,25.6284,25.5359,25.5695,22651.0
2018-10-23 14:00:00,30.41,30.61,30.41,30.58,29177.0,25.5863,25.7546,25.5863,25.7294,29177.0
2018-10-23 14:30:00,30.57,30.76,30.57,30.68,28687.0,25.721,25.8808,25.721,25.8135,28687.0
2018-10-23 15:00:00,30.69,30.71,30.62,30.66,43373.0,25.8219,25.8387,25.763,25.7967,43373.0
2018-10-23 15:30:00,30.65,30.65,30.47,30.53,173969.0,25.7883,25.7883,25.6368,25.6873,173969.0
2018-10-24 09:30:00,30.58,30.78,30.48,30.52,27463.0,25.7294,25.8976,25.6452,25.6789,27463.0
2018-10-24 10:00:00,30.56,30.78,30.52,30.76,14348.0,25.7125,25.8976,25.6789,25.8808,14348.0
2018-10-24 10:30:00,30.76,30.96,30.76,30.9,23454.0,25.8808,26.0491,25.8808,25.9986,23454.0
2018-10-24 11:00:00,30.87,30.96,30.74,30.81,90401.0,25.9734,26.0491,25.864,25.9229,90401.0
2018-10-24 11:30:00,30.82,30.89,30.71,30.88,27854.0,25.9313,25.9902,25.8387,25.9818,27854.0
2018-10-24 12:00:00,30.88,30.94,30.8,30.92,43628.0,25.9818,26.0323,25.9145,26.0154,43628.0
2018-10-24 12:30:00,30.92,30.92,30.8,30.86,11676.0,26.0154,26.0154,25.9145,25.965,11676.0
2018-10-24 13:00:00,30.84,30.84,30.72,30.76,14354.0,25.9481,25.9481,25.8472,25.8808,14354.0
2018-10-24 13:30:00,30.77,30.91,30.74,30.85,24245.0,25.8892,26.007,25.864,25.9565,24245.0
2018-10-24 14:00:00,30.83,30.86,30.76,30.86,47680.0,25.9397,25.965,25.8808,25.965,47680.0
2018-10-24 14:30:00,30.86,30.9,30.82,30.84,40922.0,25.965,25.9986,25.9313,25.9481,40922.0
2018-10-24 15:00:00,30.84,30.84,30.71,30.81,100739.0,25.9481,25.9481,25.8387,25.9229,100739.0
2018-10-24 15:30:00,30.8,30.91,30.66,30.67,172981.0,25.9145,26.007,25.7967,25.8051,172981.0
2018-10-25 09:30:00,31.13,31.36,30.54,31.14,108649.0,26.1921,26.3856,25.6957,26.2005,108649.0
2018-10-25 10:00:00,31.02,31.08,30.72,30.98,37309.0,26.0996,26.1501,25.8472,26.0659,37309.0
2018-10-25 10:30:00,30.98,31.24,30.92,31.13,27792.0,26.0659,26.2847,26.0154,26.1921,27792.0
2018-10-25 11:00:00,31.09,31.29,31.06,31.23,27803.0,26.1585,26.3267,26.1332,26.2763,27803.0
2018-10-25 11:30:00,31.23,31.35,31.09,31.25,41554.0,26.2763,26.3772,26.1585,26.2931,41554.0
2018-10-25 12:00:00,31.25,31.32,31.19,31.32,23443.0,26.2931,26.352,26.2426,26.352,23443.0
2018-10-25 12:30:00,31.31,31.44,31.3,31.41,37749.0,26.3436,26.453,26.3352,26.4277,37749.0
2018-10-25 13:00:00,31.44,31.45,31.3,31.34,37048.0,26.453,26.4614,26.3352,26.3688,37048.0
2018-10-25 13:30:00,31.34,31.4,31.19,31.21,56959.0,26.3688,26.4193,26.2426,26.2594,56959.0
2018-10-25 14:00:00,31.23,31.5,31.22,31.49,24900.0,26.2763,26.5034,26.2679,26.495,24900.0
2018-10-25 14:30:00,31.49,31.67,31.49,31.57,42298.0,26.495,26.6465,26.495,26.5623,42298.0
2018-10-25 15:00:00,31.58,31.61,31.53,31.6,49666.0,26.5707,26.596,26.5287,26.5876,49666.0
2018-10-25 15:30:00,31.59,31.61,31.42,31.52,186635.0,26.5792,26.596,26.4361,26.5203,186635.0
2018-10-26 09:30:00,31.32,31.37,30.92,30.98,58166.0,26.352,26.3941,26.0154,26.0659,58166.0
2018-10-26 10:00:00,30.96,30.97,30.68,30.81,43079.0,26.0491,26.0575,25.8135,25.9229,43079.0
2018-10-26 10:30:00,30.8,30.85,30.43,30.43,58246.0,25.9145,25.9565,25.6032,25.6032,58246.0
2018-10-26 11:00:00,30.42,30.79,30.41,30.73,65490.0,25.5947,25.9061,25.5863,25.8556,65490.0
2018-10-26 11:30:00,30.73,30.88,30.68,30.75,55222.0,25.8556,25.9818,25.8135,25.8724,55222.0
2018-10-26 12:00:00,30.75,30.91,30.73,30.8,70418.0,25.8724,26.007,25.8556,25.9145,70418.0
2018-10-26 12:30:00,30.79,30.92,30.74,30.84,36894.0,25.9061,26.0154,25.864,25.9481,36894.0
2018-10-26 13:00:00,30.84,30.99,30.84,30.92,35879.0,25.9481,26.0743,25.9481,26.0154,35879.0
2018-10-26 13:30:00,30.92,31.03,30.85,31.03,42610.0,26.0154,26.108,25.9565,26.108,42610.0
2018-10-26 14:00:00,31.03,31.06,30.81,30.87,36124.0,26.108,26.1332,25.9229,25.9734,36124.0
2018-10-26 14:30:00,30.87,30.99,30.68,30.7,42362.0,25.9734,26.0743,25.8135,25.8303,42362.0
2018-10-26 15:00:00,30.7,30.82,30.57,30.79,61400.0,25.8303,25.9313,25.721,25.9061,61400.0
2018-10-26 15:30:00,30.78,30.91,30.67,30.72,134563.0,25.8976,26.007,25.8051,25.8472,134563.0
2018-10-29 09:30:00,30.92,31.26,30.92,31.21,46409.0,26.0154,26.3015,26.0154,26.2594,46409.0
2018-10-29 10:00:00,31.22,31.31,31.14,31.26,51497.0,26.2679,26.3436,26.2005,26.3015,51497.0
2018-10-29 10:30:00,31.26,31.32,31.1,31.11,37134.0,26.3015,26.352,26.1669,26.1753,37134.0
2018-10-29 11:00:00,31.13,31.21,31.03,31.18,45250.0,26.1921,26.2594,26.108,26.2342,45250.0
2018-10-29 11:30:00,31.19,31.22,31.03,31.03,33942.0,26.2426,26.2679,26.108,26.108,33942.0
2018-10-29 12:00:00,31.02,31.05,30.92,31.03,54230.0,26.0996,26.1248,26.0154,26.108,54230.0
2018-10-29 12:30:00,31.04,31.1,31.01,31.09,37271.0,26.1164,26.1669,26.0912,26.1585,37271.0
2018-10-29 13:00:00,31.08,31.24,31.07,31.21,49412.0,26.1501,26.2847,26.1416,26.2594,49412.0
2018-10-29 13:30:00,31.21,31.28,31.14,31.14,43671.0,26.2594,26.3183,26.2005,26.2005,43671.0
2018-10-29 14:00:00,31.13,31.14,30.98,31.02,63598.0,26.1921,26.2005,26.0659,26.0996,63598.0
2018-10-29 14:30:00,31.03,31.14,31.0,31.05,54765.0,26.108,26.2005,26.0827,26.1248,54765.0
2018-10-29 15:00:00,31.05,31.11,31.01,31.08,84272.0,26.1248,26.1753,26.0912,26.1501,84272.0
2018-10-29 15:30:00,31.07,31.15,30.88,31.12,174946.0,26.1416,26.209,25.9818,26.1837,174946.0
2018-10-30 09:30:00,31.09,31.49,31.07,31.46,68107.0,26.1585,26.495,26.1416,26.4698,68107.0
2018-10-30 10:00:00,31.46,31.56,31.38,31.55,62966.0,26.4698,26.5539,26.4025,26.5455,62966.0
2018-10-30 10:30:00,31.54,31.56,31.32,31.33,65537.0,26.5371,26.5539,26.352,26.3604,65537.0
2018-10-30 11:00:00,31.33,31.52,31.31,31.5,49753.0,26.3604,26.5203,26.3436,26.5034,49753.0
2018-10-30 11:30:00,31.49,31.6,31.49,31.52,33026.0,26.495,26.5876,26.495,26.5203,33026.0
2018-10-30 12:00:00,31.53,31.55,31.46,31.51,78645.0,26.5287,26.5455,26.4698,26.5119,78645.0
2018-10-30 12:30:00,31.52,31.66,31.44,31.44,35186.0,26.5203,26.6381,26.453,26.453,35186.0
2018-10-30 13:00:00,31.45,31.47,31.28,31.28,66116.0,26.4614,26.4782,26.3183,26.3183,66116.0
2018-10-30 13:30:00,31.27,31.33,31.22,31.28,54463.0,26.3099,26.3604,26.2679,26.3183,54463.0
2018-10-30 14:00:00,31.28,31.29,31.09,31.19,47778.0,26.3183,26.3267,26.1585,26.2426,47778.0
2018-10-30 14:30:00,31.18,31.3,31.13,31.29,44306.0,26.2342,26.3352,26.1921,26.3267,44306.0
2018-10-30 15:00:00,31.28,31.35,31.22,31.32,54839.0,26.3183,26.3772,26.2679,26.352,54839.0
2018-10-30 15:30:00,31.34,31.35,31.24,31.32,104815.0,26.3688,26.3772,26.2847,26.352,104815.0
2018-10-31 09:30:00,31.42,31.42,30.92,31.02,45866.0,26.4361,26.4361,26.0154,26.0996,45866.0
2018-10-31 10:00:00,31.0,31.0,30.59,30.62,16706.0,26.0827,26.0827,25.7378,25.763,16706.0
2018-10-31 10:30:00,30.61,30.91,30.61,30.89,36054.0,25.7546,26.007,25.7546,25.9902,36054.0
2018-10-31 11:00:00,30.89,31.21,30.85,30.99,32262.0,25.9902,26.2594,25.9565,26.0743,32262.0
2018-10-31 11:30:00,30.96,31.1,30.9,31.06,16918.0,26.0491,26.1669,25.9986,26.1332,16918.0
2018-10-31 12:00:00,31.08,31.1,30.98,31.04,21335.0,26.1501,26.1669,26.0659,26.1164,21335.0
2018-10-31 12:30:00,31.02,31.06,30.96,31.05,10418.0,26.0996,26.1332,26.0491,26.1248,10418.0
2018-10-31 13:00:00,31.05,31.14,30.99,31.11,44348.0,26.1248,26.2005,26.0743,26.1753,44348.0
2018-10-31 13:30:00,31.1,31.15,31.01,31.15,25286.0,26.1669,26.209,26.0912,26.209,25286.0
2018-10-31 14:00:00,31.14,31.2,31.11,31.12,21185.0,26.2005,26.251,26.1753,26.1837,21185.0
2018-10-31 14:30:00,31.12,31.22,31.1,31.16,35149.0,26.1837,26.2679,26.1669,26.2174,35149.0
2018-10-31 15:00:00,31.15,31.22,31.04,31.1,31406.0,26.209,26.2679,26.1164,26.1669,31406.0
2018-10-31 15:30:00,31.09,31.1,30.68,30.72,193761.0,26.1585,26.1669,25.8135,25.8472,193761.0
2018-11-01 09:30:00,30.78,30.96,30.59,30.93,34292.0,25.8976,26.0491,25.7378,26.0239,34292.0
2018-11-01 10:00:00,30.78,30.92,30.7,30.7,22993.0,25.8976,26.0154,25.8303,25.8303,22993.0
2018-11-01 10:30:00,30.72,30.82,30.69,30.77,22092.0,25.8472,25.9313,25.8219,25.8892,22092.0
2018-11-01 11:00:00,30.78,30.94,30.74,30.88,25242.0,25.8976,26.0323,25.864,25.9818,25242.0
2018-11-01 11:30:00,30.88,31.0,30.82,30.99,17118.0,25.9818,26.0827,25.9313,26.0743,17118.0
2018-11-01 12:00:00,31.0,31.0,30.83,30.88,24239.0,26.0827,26.0827,25.9397,25.9818,24239.0
2018-11-01 12:30:00,30.89,31.01,30.88,31.0,19528.0,25.9902,26.0912,25.9818,26.0827,19528.0
2018-11-01 13:00:00,31.0,31.0,30.89,30.98,17915.0,26.0827,26.0827,25.9902,26.0659,17915.0
2018-11-01 13:30:00,30.97,31.05,30.97,31.05,22140.0,26.0575,26.1248,26.0575,26.1248,22140.0
2018-11-01 14:00:00,31.04,31.04,30.96,30.98,22784.0,26.1164,26.1164,26.0491,26.0659,22784.0
2018-11-01 14:30:00,30.99,31.05,30.95,31.02,21581.0,26.0743,26.1248,26.0407,26.0996,21581.0
2018-11-01 15:00:00,31.02,31.03,30.92,31.01,26749.0,26.0996,26.108,26.0154,26.0912,26749.0
2018-11-01 15:30:00,31.0,31.08,30.99,31.04,117796.0,26.0827,26.1501,26.0743,26.1164,117796.0
2018-11-02 09:30:00,31.15,31.15,30.57,30.77,31303.0,26.209,26.209,25.721,25.8892,31303.0
2018-11-02 10:00:00,30.76,30.9,30.76,30.81,14033.0,25.8808,25.9986,25.8808,25.9229,14033.0
2018-11-02 10:30:00,30.77,30.78,30.59,30.74,20261.0,25.8892,25.8976,25.7378,25.864,20261.0
2018-11-02 11:00:00,30.74,30.79,30.57,30.62,28639.0,25.864,25.9061,25.721,25.763,28639.0
2018-11-02 11:30:00,30.61,30.62,30.52,30.55,21845.0,25.7546,25.763,25.6789,25.7041,21845.0
2018-11-02 12:00:00,30.55,30.73,30.55,30.67,20809.0,25.7041,25.8556,25.7041,25.8051,20809.0
2018-11-02 12:30:00,30.69,30.69,30.47,30.55,29793.0,25.8219,25.8219,25.6368,25.7041,29793.0
2018-11-02 13:00:00,30.56,30.67,30.49,30.63,16857.0,25.7125,25.8051,25.6536,25.7714,16857.0
2018-11-02 13:30:00,30.62,30.75,30.59,30.74,19650.0,25.763,25.8724,25.7378,25.864,19650.0
2018-11-02 14:00:00,30.73,30.83,30.59,30.83,24159.0,25.8556,25.9397,25.7378,25.9397,24159.0
2018-11-02 14:30:00,30.81,30.81,30.64,30.7,24015.0,25.9229,25.9229,25.7799,25.8303,24015.0
2018-11-02 15:00:00,30.7,30.84,30.66,30.79,20589.0,25.8303,25.9481,25.7967,25.9061,20589.0
2018-11-02 15:30:00,30.8,30.9,30.76,30.89,69634.0,25.9145,25.9986,25.8808,25.9902,69634.0
2018-11-05 09:30:00,30.91,31.3,30.84,31.14,14769.0,26.007,26.3352,25.9481,26.2005,14769.0
2018-11-05 10:00:00,31.11,31.28,31.1,31.28,13738.0,26.1753,26.3183,26.1669,26.3183,13738.0
2018-11-05 10:30:00,31.24,31.25,31.01,31.1,16764.0,26.2847,26.2931,26.0912,26.1669,16764.0
2018-11-05 11:00:00,31.12,31.16,31.07,31.15,9719.0,26.1837,26.2174,26.1416,26.209,9719.0
2018-11-05 11:30:00,31.14,31.19,31.07,31.09,9936.0,26.2005,26.2426,26.1416,26.1585,9936.0
2018-11-05 12:00:00,31.08,31.17,31.04,31.12,10832.0,26.1501,26.2258,26.1164,26.1837,10832.0
2018-11-05 12:30:00,31.15,31.22,31.07,31.21,12847.0,26.209,26.2679,26.1416,26.2594,12847.0
2018-11-05 13:00:00,31.21,31.27,31.2,31.26,10913.0,26.2594,26.3099,26.251,26.3015,10913.0
2018-11-05 13:30:00,31.25,31.27,31.1,31.16,12868.0,26.2931,26.3099,26.1669,26.2174,12868.0
2018-11-05 14:00:00,31.16,31.24,31.09,31.24,14326.0,26.2174,26.2847,26.1585,26.2847,14326.0
2018-11-05 14:30:00,31.25,31.29,31.19,31.27,11294.0,26.2931,26.3267,26.2426,26.3099,11294.0
2018-11-05 15:00:00,31.27,31.28,31.06,31.14,25840.0,26.3099,26.3183,26.1332,26.2005,25840.0
2018-11-05 15:30:00,31.14,31.16,31.02,31.15,107956.0,26.2005,26.2174,26.0996,26.209,107956.0
2018-11-06 09:30:00,31.17,31.39,31.16,31.33,12492.0,26.2258,26.4109,26.2174,26.3604,12492.0
2018-11-06 10:00:00,31.31,31.49,31.31,31.4,10655.0,26.3436,26.495,26.3436,26.4193,10655.0
2018-11-06 10:30:00,31.39,31.4,31.25,31.32,8107.0,26.4109,26.4193,26.2931,26.352,8107.0
2018-11-06 11:00:00,31.34,31.39,31.26,31.3,7675.0,26.3688,26.4109,26.3015,26.3352,7675.0
2018-11-06 11:30:00,31.3,31.32,31.22,31.3,6187.0,26.3352,26.352,26.2679,26.3352,6187.0
2018-11-06 12:00:00,31.3,31.41,31.27,31.38,5697.0,26.3352,26.4277,26.3099,26.4025,5697.0
2018-11-06 12:30:00,31.37,31.55,31.37,31.48,10444.0,26.3941,26.5455,26.3941,26.4866,10444.0
2018-11-06 13:00:00,31.49,31.49,31.42,31.46,6255.0,26.495,26.495,26.4361,26.4698,6255.0
2018-11-06 13:30:00,31.46,31.52,31.45,31.5,11051.0,26.4698,26.5203,26.4614,26.5034,11051.0
2018-11-06 14:00:00,31.49,31.5,31.39,31.4,8018.0,26.495,26.5034,26.4109,26.4193,8018.0
2018-11-06 14:30:00,31.39,31.43,31.34,31.36,7206.0,26.4109,26.4445,26.3688,26.3856,7206.0
2018-11-06 15:00:00,31.36,31.39,31.31,31.35,21672.0,26.3856,26.4109,26.3436,26.3772,21672.0
2018-11-06 15:30:00,31.36,31.5,31.35,31.46,81274.0,26.3856,26.5034,26.3772,26.4698,81274.0
2018-11-07 09:30:00,31.62,31.8,31.58,31.6,16115.0,26.6044,26.7559,26.5707,26.5876,16115.0
2018-11-07 10:00:00,31.54,31.59,31.45,31.56,8930.0,26.5371,26.5792,26.4614,26.5539,8930.0
2018-11-07 10:30:00,31.55,31.67,31.53,31.65,21047.0,26.5455,26.6465,26.5287,26.6296,21047.0
2018-11-07 11:00:00,31.65,31.79,31.64,31.78,12743.0,26.6296,26.7474,26.6212,26.739,12743.0
2018-11-07 11:30:00,31.74,31.86,31.71,31.82,37612.0,26.7054,26.8063,26.6801,26.7727,37612.0
2018-11-07 12:00:00,31.83,31.92,31.79,31.81,10595.0,26.7811,26.8568,26.7474,26.7643,10595.0
2018-11-07 12:30:00,31.8,31.91,31.77,31.89,15687.0,26.7559,26.8484,26.7306,26.8316,15687.0
2018-11-07 13:00:00,31.88,31.93,31.77,31.84,8986.0,26.8232,26.8652,26.7306,26.7895,8986.0
2018-11-07 13:30:00,31.85,31.85,31.75,31.77,5655.0,26.7979,26.7979,26.7138,26.7306,5655.0
2018-11-07 14:00:00,31.76,31.84,31.76,31.79,7335.0,26.7222,26.7895,26.7222,26.7474,7335.0
2018-11-07 14:30:00,31.79,31.88,31.78,31.87,8334.0,26.7474,26.8232,26.739,26.8147,8334.0
2018-11-07 15:00:00,31.86,31.96,31.83,31.96,14650.0,26.8063,26.8905,26.7811,26.8905,14650.0
2018-11-07 15:30:00,31.94,32.06,31.91,32.05,67606.0,26.8736,26.9746,26.8484,26.9662,67606.0
2018-11-08 09:30:00,32.0,32.12,31.92,31.92,6305.0,26.9241,27.0251,26.8568,26.8568,6305.0
2018-11-08 10:00:00,31.89,31.93,31.66,31.67,8842.0,26.8316,26.8652,26.6381,26.6465,8842.0
2018-11-08 10:30:00,31.67,31.84,31.65,31.83,9675.0,26.6465,26.7895,26.6296,26.7811,9675.0
2018-11-08 11:00:00,31.82,31.89,31.7,31.71,8992.0,26.7727,26.8316,26.6717,26.6801,8992.0
2018-11-08 11:30:00,31.74,31.77,31.63,31.65,9159.0,26.7054,26.7306,26.6128,26.6296,9159.0
2018-11-08 12:00:00,31.64,31.88,31.64,31.8,12484.0,26.6212,26.8232,26.6212,26.7559,12484.0
2018-11-08 12:30:00,31.8,31.93,31.8,31.85,8877.0,26.7559,26.8652,26.7559,26.7979,8877.0
2018-11-08 13:00:00,31.85,31.85,31.73,31.78,7980.0,26.7979,26.7979,26.697,26.739,7980.0
2018-11-08 13:30:00,31.79,31.82,31.75,31.77,5892.0,26.7474,26.7727,26.7138,26.7306,5892.0
2018-11-08 14:00:00,31.76,31.88,31.74,31.75,10170.0,26.7222,26.8232,26.7054,26.7138,10170.0
2018-11-08 14:30:00,31.74,31.85,31.72,31.83,11690.0,26.7054,26.7979,26.6885,26.7811,11690.0
2018-11-08 15:00:00,31.83,31.95,31.79,31.91,19187.0,26.7811,26.8821,26.7474,26.8484,19187.0
2018-11-08 15:30:00,31.9,32.0,31.78,31.98,119086.0,26.84,26.9241,26.739,26.9073,119086.0
2018-11-09 09:30:00,31.96,32.12,31.88,31.88,17353.0,26.8905,27.0251,26.8232,26.8232,17353.0
2018-11-09 10:00:00,31.97,31.98,31.77,31.95,10660.0,26.8989,26.9073,26.7306,26.8821,10660.0
2018-11-09 10:30:00,31.96,31.97,31.78,31.8,7326.0,26.8905,26.8989,26.739,26.7559,7326.0
2018-11-09 11:00:00,31.84,31.9,31.82,31.82,15882.0,26.7895,26.84,26.7727,26.7727,15882.0
2018-11-09 11:30:00,31.83,31.85,31.63,31.66,16308.0,26.7811,26.7979,26.6128,26.6381,16308.0
2018-11-09 12:00:00,31.67,31.7,31.55,31.59,14543.0,26.6465,26.6717,26.5455,26.5792,14543.0
2018-11-09 12:30:00,31.58,31.65,31.56,31.6,10392.0,26.5707,26.6296,26.5539,26.5876,10392.0
2018-11-09 13:00:00,31.6,31.62,31.55,31.6,8375.0,26.5876,26.6044,26.5455,26.5876,8375.0
2018-11-09 13:30:00,31.6,31.6,31.51,31.56,13972.0,26.5876,26.5876,26.5119,26.5539,13972.0
2018-11-09 14:00:00,31.56,31.61,31.53,31.56,11313.0,26.5539,26.596,26.5287,26.5539,11313.0
2018-11-09 14:30:00,31.57,31.65,31.56,31.64,17524.0,26.5623,26.6296,26.5539,26.6212,17524.0
2018-11-09 15:00:00,31.63,31.72,31.6,31.68,25121.0,26.6128,26.6885,26.5876,26.6549,25121.0
2018-11-09 15:30:00,31.69,31.81,31.69,31.73,57116.0,26.6633,26.7643,26.6633,26.697,57116.0
2018-11-12 09:30:00,31.76,32.13,31.72,31.93,20634.0,26.7222,27.0335,26.6885,26.8652,20634.0
2018-11-12 10:00:00,31.9,31.9,31.8,31.86,11302.0,26.84,26.84,26.7559,26.8063,11302.0
2018-11-12 10:30:00,31.85,31.92,31.81,31.91,15329.0,26.7979,26.8568,26.7643,26.8484,15329.0
2018-11-12 11:00:00,31.91,31.96,31.84,31.91,9063.0,26.8484,26.8905,26.7895,26.8484,9063.0
2018-11-12 11:30:00,31.91,31.92,31.83,31.89,9211.0,26.8484,26.8568,26.7811,26.8316,9211.0
2018-11-12 12:00:00,31.91,32.06,31.89,32.06,11126.0,26.8484,26.9746,26.8316,26.9746,11126.0
2018-11-12 12:30:00,32.05,32.13,31.98,31.98,10369.0,26.9662,27.0335,26.9073,26.9073,10369.0
2018-11-12 13:00:00,31.97,32.02,31.95,31.99,7691.0,26.8989,26.941,26.8821,26.9157,7691.0
2018-11-12 13:30:00,31.96,31.97,31.86,31.95,7055.0,26.8905,26.8989,26.8063,26.8821,7055.0
2018-11-12 14:00:00,31.93,31.98,31.92,31.94,12593.0,26.8652,26.9073,26.8568,26.8736,12593.0
2018-11-12 14:30:00,31.94,32.01,31.92,31.92,21489.0,26.8736,26.9325,26.8568,26.8568,21489.0
2018-11-12 15:00:00,31.92,31.94,31.86,31.92,17029.0,26.8568,26.8736,26.8063,26.8568,17029.0
2018-11-12 15:30:00,31.92,31.92,31.75,31.8,114256.0,26.8568,26.8568,26.7138,26.7559,114256.0
2018-11-13 09:30:00,31.9,31.9,31.64,31.85,17578.0,26.84,26.84,26.6212,26.7979,17578.0
2018-11-13 10:00:00,31.84,31.84,31.44,31.45,12772.0,26.7895,26.7895,26.453,26.4614,12772.0
2018-11-13 10:30:00,31.43,31.61,31.41,31.58,5334.0,26.4445,26.596,26.4277,26.5707,5334.0
2018-11-13 11:00:00,31.53,31.74,31.53,31.69,10594.0,26.5287,26.7054,26.5287,26.6633,10594.0
2018-11-13 11:30:00,31.68,31.76,31.67,31.76,10200.0,26.6549,26.7222,26.6465,26.7222,10200.0
2018-11-13 12:00:00,31.77,31.79,31.65,31.7,9861.0,26.7306,26.7474,26.6296,26.6717,9861.0
2018-11-13 12:30:00,31.67,31.67,31.56,31.58,9959.0,26.6465,26.6465,26.5539,26.5707,9959.0
2018-11-13 13:00:00,31.58,31.62,31.53,31.57,14262.0,26.5707,26.6044,26.5287,26.5623,14262.0
2018-11-13 13:30:00,31.6,31.69,31.59,31.67,7310.0,26.5876,26.6633,26.5792,26.6465,7310.0
2018-11-13 14:00:00,31.68,31.7,31.55,31.57,13674.0,26.6549,26.6717,26.5455,26.5623,13674.0
2018-11-13 14:30:00,31.61,31.64,31.55,31.64,13280.0,26.596,26.6212,26.5455,26.6212,13280.0
2018-11-13 15:00:00,31.65,31.72,31.63,31.69,19967.0,26.6296,26.6885,26.6128,26.6633,19967.0
2018-11-13 15:30:00,31.69,31.8,31.64,31.74,75555.0,26.6633,26.7559,26.6212,26.7054,75555.0
2018-11-14 09:30:00,31.93,32.02,31.76,32.02,11188.0,26.8652,26.941,26.7222,26.941,11188.0
2018-11-14 10:00:00,32.03,32.03,31.87,31.88,11813.0,26.9494,26.9494,26.8147,26.8232,11813.0
2018-11-14 10:30:00,31.89,31.9,31.82,31.86,17341.0,26.8316,26.84,26.7727,26.8063,17341.0
2018-11-14 11:00:00,31.85,31.85,31.7,31.71,15697.0,26.7979,26.7979,26.6717,26.6801,15697.0
2018-11-14 11:30:00,31.7,31.74,31.62,31.72,14987.0,26.6717,26.7054,26.6044,26.6885,14987.0
2018-11-14 12:00:00,31.72,31.85,31.72,31.83,15061.0,26.6885,26.7979,26.6885,26.7811,15061.0
2018-11-14 12:30:00,31.81,31.83,31.7,31.72,15440.0,26.7643,26.7811,26.6717,26.6885,15440.0
2018-11-14 13:00:00,31.69,31.72,31.6,31.62,12646.0,26.6633,26.6885,26.5876,26.6044,12646.0
2018-11-14 13:30:00,31.62,31.62,31.51,31.56,18531.0,26.6044,26.6044,26.5119,26.5539,18531.0
2018-11-14 14:00:00,31.55,31.66,31.48,31.63,21511.0,26.5455,26.6381,26.4866,26.6128,21511.0
2018-11-14 14:30:00,31.62,31.79,31.61,31.79,17003.0,26.6044,26.7474,26.596,26.7474,17003.0
2018-11-14 15:00:00,31.77,31.84,31.71,31.72,39828.0,26.7306,26.7895,26.6801,26.6885,39828.0
2018-11-14 15:30:00,31.72,31.75,31.58,31.61,70323.0,26.6885,26.7138,26.5707,26.596,70323.0
2018-11-15 09:30:00,31.46,31.46,31.08,31.1,37405.0,26.4698,26.4698,26.1501,26.1669,37405.0
2018-11-15 10:00:00,31.1,31.41,31.1,31.33,11623.0,26.1669,26.4277,26.1669,26.3604,11623.0
2018-11-15 10:30:00,31.31,31.33,31.2,31.26,13169.0,26.3436,26.3604,26.251,26.3015,13169.0
2018-11-15 11:00:00,31.28,31.43,31.25,31.43,11299.0,26.3183,26.4445,26.2931,26.4445,11299.0
2018-11-15 11:30:00,31.45,31.55,31.42,31.55,19474.0,26.4614,26.5455,26.4361,26.5455,19474.0
2018-11-15 12:00:00,31.56,31.57,31.42,31.44,11751.0,26.5539,26.5623,26.4361,26.453,11751.0
2018-11-15 12:30:00,31.45,31.45,31.26,31.28,34014.0,26.4614,26.4614,26.3015,26.3183,34014.0
2018-11-15 13:00:00,31.28,31.39,31.14,31.39,25491.0,26.3183,26.4109,26.2005,26.4109,25491.0
2018-11-15 13:30:00,31.38,31.41,31.3,31.41,24120.0,26.4025,26.4277,26.3352,26.4277,24120.0
2018-11-15 14:00:00,31.41,31.43,31.28,31.36,24313.0,26.4277,26.4445,26.3183,26.3856,24313.0
2018-11-15 14:30:00,31.37,31.42,31.3,31.4,26644.0,26.3941,26.4361,26.3352,26.4193,26644.0
2018-11-15 15:00:00,31.39,31.41,31.27,31.33,35865.0,26.4109,26.4277,26.3099,26.3604,35865.0
2018-11-15 15:30:00,31.34,31.39,31.26,31.38,103294.0,26.3688,26.4109,26.3015,26.4025,103294.0
2018-11-16 09:30:00,31.31,31.49,31.2,31.36,56526.0,26.3436,26.495,26.251,26.3856,56526.0
2018-11-16 10:00:00,31.37,31.42,31.3,31.33,17103.0,26.3941,26.4361,26.3352,26.3604,17103.0
2018-11-16 10:30:00,31.32,31.45,31.32,31.41,21418.0,26.352,26.4614,26.352,26.4277,21418.0
2018-11-16 11:00:00,31.43,31.48,31.38,31.39,13200.0,26.4445,26.4866,26.4025,26.4109,13200.0
2018-11-16 11:30:00,31.39,31.43,31.36,31.39,23552.0,26.4109,26.4445,26.3856,26.4109,23552.0
2018-11-16 12:00:00,31.39,31.55,31.39,31.48,19027.0,26.4109,26.5455,26.4109,26.4866,19027.0
2018-11-16 12:30:00,31.48,31.63,31.46,31.55,25945.0,26.4866,26.6128,26.4698,26.5455,25945.0
2018-11-16 13:00:00,31.55,31.59,31.5,31.58,26157.0,26.5455,26.5792,26.5034,26.5707,26157.0
2018-11-16 13:30:00,31.58,31.59,31.52,31.59,25537.0,26.5707,26.5792,26.5203,26.5792,25537.0
2018-11-16 14:00:00,31.59,31.62,31.53,31.58,10722.0,26.5792,26.6044,26.5287,26.5707,10722.0
2018-11-16 14:30:00,31.59,31.67,31.59,31.64,13729.0,26.5792,26.6465,26.5792,26.6212,13729.0
2018-11-16 15:00:00,31.65,31.77,31.63,31.75,26586.0,26.6296,26.7306,26.6128,26.7138,26586.0
2018-11-16 15:30:00,31.75,31.78,31.66,31.68,104700.0,26.7138,26.739,26.6381,26.6549,104700.0
2018-11-19 09:30:00,31.76,32.1,31.66,31.98,39591.0,26.7222,27.0083,26.6381,26.9073,39591.0
2018-11-19 10:00:00,32.01,32.01,31.88,31.9,20403.0,26.9325,26.9325,26.8232,26.84,20403.0
2018-11-19 10:30:00,31.91,31.94,31.77,31.89,23353.0,26.8484,26.8736,26.7306,26.8316,23353.0
2018-11-19 11:00:00,31.89,31.95,31.75,31.83,23646.0,26.8316,26.8821,26.7138,26.7811,23646.0
2018-11-19 11:30:00,31.82,31.83,31.6,31.64,15860.0,26.7727,26.7811,26.5876,26.6212,15860.0
2018-11-19 12:00:00,31.62,31.62,31.51,31.54,14928.0,26.6044,26.6044,26.5119,26.5371,14928.0
2018-11-19 12:30:00,31.53,31.65,31.48,31.65,10702.0,26.5287,26.6296,26.4866,26.6296,10702.0
2018-11-19 13:00:00,31.64,31.69,31.61,31.63,9036.0,26.6212,26.6633,26.596,26.6128,9036.0
2018-11-19 13:30:00,31.64,31.72,31.59,31.6,14836.0,26.6212,26.6885,26.5792,26.5876,14836.0
2018-11-19 14:00:00,31.58,31.59,31.49,31.52,18216.0,26.5707,26.5792,26.495,26.5203,18216.0
2018-11-19 14:30:00,31.52,31.71,31.48,31.71,20816.0,26.5203,26.6801,26.4866,26.6801,20816.0
2018-11-19 15:00:00,31.71,31.8,31.67,31.72,37836.0,26.6801,26.7559,26.6465,26.6885,37836.0
2018-11-19 15:30:00,31.73,31.89,31.69,31.87,109105.0,26.697,26.8316,26.6633,26.8147,109105.0
2018-11-20 09:30:00,31.76,31.99,31.72,31.74,28764.0,26.7222,26.9157,26.6885,26.7054,28764.0
2018-11-20 10:00:00,31.75,31.79,31.61,31.75,23193.0,26.7138,26.7474,26.596,26.7138,23193.0
2018-11-20 10:30:00,31.71,31.71,31.43,31.48,20327.0,26.6801,26.6801,26.4445,26.4866,20327.0
2018-11-20 11:00:00,31.47,31.58,31.38,31.54,15249.0,26.4782,26.5707,26.4025,26.5371,15249.0
2018-11-20 11:30:00,31.54,31.69,31.51,31.61,14766.0,26.5371,26.6633,26.5119,26.596,14766.0
2018-11-20 12:00:00,31.61,31.63,31.44,31.52,16331.0,26.596,26.6128,26.453,26.5203,16331.0
2018-11-20 12:30:00,31.52,31.52,31.43,31.44,12800.0,26.5203,26.5203,26.4445,26.453,12800.0
2018-11-20 13:00:00,31.44,31.5,31.4,31.43,11411.0,26.453,26.5034,26.4193,26.4445,11411.0
2018-11-20 13:30:00,31.42,31.43,31.32,31.39,13049.0,26.4361,26.4445,26.352,26.4109,13049.0
2018-11-20 14:00:00,31.38,31.52,31.38,31.43,16083.0,26.4025,26.5203,26.4025,26.4445,16083.0
2018-11-20 14:30:00,31.44,31.52,31.41,31.43,11850.0,26.453,26.5203,26.4277,26.4445,11850.0
2018-11-20 15:00:00,31.44,31.55,31.37,31.53,19518.0,26.453,26.5455,26.3941,26.5287,19518.0
2018-11-20 15:30:00,31.52,31.58,31.43,31.44,94744.0,26.5203,26.5707,26.4445,26.453,94744.0
2018-11-21 09:30:00,31.42,31.63,31.2,31.63,17373.0,26.4361,26.6128,26.251,26.6128,17373.0
2018-11-21 10:00:00,31.6,31.63,31.47,31.6,16797.0,26.5876,26.6128,26.4782,26.5876,16797.0
2018-11-21 10:30:00,31.6,31.62,31.51,31.54,8074.0,26.5876,26.6044,26.5119,26.5371,8074.0
2018-11-21 11:00:00,31.53,31.67,31.47,31.67,17826.0,26.5287,26.6465,26.4782,26.6465,17826.0
2018-11-21 11:30:00,31.67,31.76,31.67,31.75,11088.0,26.6465,26.7222,26.6465,26.7138,11088.0
2018-11-21 12:00:00,31.75,31.8,31.71,31.78,9006.0,26.7138,26.7559,26.6801,26.739,9006.0
2018-11-21 12:30:00,31.78,31.79,31.72,31.73,3770.0,26.739,26.7474,26.6885,26.697,3770.0
2018-11-21 13:00:00,31.74,31.74,31.67,31.7,8662.0,26.7054,26.7054,26.6465,26.6717,8662.0
2018-11-21 13:30:00,31.71,31.74,31.69,31.71,5876.0,26.6801,26.7054,26.6633,26.6801,5876.0
2018-11-21 14:00:00,31.72,31.72,31.67,31.71,8811.0,26.6885,26.6885,26.6465,26.6801,8811.0
2018-11-21 14:30:00,31.7,31.74,31.68,31.73,7309.0,26.6717,26.7054,26.6549,26.697,7309.0
2018-11-21 15:00:00,31.73,31.75,31.61,31.63,19319.0,26.697,26.7138,26.596,26.6128,19319.0
2018-11-21 15:30:00,31.62,31.63,31.53,31.54,49501.0,26.6044,26.6128,26.5287,26.5371,49501.0
2018-11-23 09:30:00,31.44,31.58,31.27,31.3,6789.0,26.453,26.5707,26.3099,26.3352,6789.0
2018-11-23 10:00:00,31.37,31.45,31.32,31.32,11290.0,26.3941,26.4614,26.352,26.352,11290.0
2018-11-23 10:30:00,31.3,31.47,31.3,31.44,10220.0,26.3352,26.4782,26.3352,26.453,10220.0
2018-11-23 11:00:00,31.43,31.6,31.43,31.52,15728.0,26.4445,26.5876,26.4445,26.5203,15728.0
2018-11-23 11:30:00,31.51,31.59,31.45,31.53,20310.0,26.5119,26.5792,26.4614,26.5287,20310.0
2018-11-23 12:00:00,31.52,31.61,31.52,31.6,12487.0,26.5203,26.596,26.5203,26.5876,12487.0
2018-11-23 12:30:00,31.59,31.64,31.41,31.45,71114.0,26.5792,26.6212,26.4277,26.4614,71114.0
2018-11-26 09:30:00,31.53,31.69,31.48,31.68,25311.0,26.5287,26.6633,26.4866,26.6549,25311.0
2018-11-26 10:00:00,31.66,31.7,31.47,31.5,17947.0,26.6381,26.6717,26.4782,26.5034,17947.0
2018-11-26 10:30:00,31.52,31.53,31.42,31.44,15516.0,26.5203,26.5287,26.4361,26.453,15516.0
2018-11-26 11:00:00,31.45,31.45,31.38,31.38,7294.0,26.4614,26.4614,26.4025,26.4025,7294.0
2018-11-26 11:30:00,31.37,31.39,31.3,31.34,10296.0,26.3941,26.4109,26.3352,26.3688,10296.0
2018-11-26 12:00:00,31.35,31.37,31.27,31.28,34691.0,26.3772,26.3941,26.3099,26.3183,34691.0
2018-11-26 12:30:00,31.29,31.3,31.23,31.27,17523.0,26.3267,26.3352,26.2763,26.3099,17523.0
2018-11-26 13:00:00,31.28,31.33,31.24,31.28,15452.0,26.3183,26.3604,26.2847,26.3183,15452.0
2018-11-26 13:30:00,31.28,31.29,31.24,31.27,12986.0,26.3183,26.3267,26.2847,26.3099,12986.0
2018-11-26 14:00:00,31.27,31.29,31.25,31.27,13172.0,26.3099,26.3267,26.2931,26.3099,13172.0
2018-11-26 14:30:00,31.28,31.3,31.22,31.24,12444.0,26.3183,26.3352,26.2679,26.2847,12444.0
2018-11-26 15:00:00,31.26,31.28,31.21,31.22,20186.0,26.3015,26.3183,26.2594,26.2679,20186.0
2018-11-26 15:30:00,31.23,31.37,31.21,31.33,105368.0,26.2763,26.3941,26.2594,26.3604,105368.0
2018-11-27 09:30:00,31.32,31.4,31.23,31.23,15179.0,26.352,26.4193,26.2763,26.2763,15179.0
2018-11-27 10:00:00,31.18,31.3,31.09,31.26,10376.0,26.2342,26.3352,26.1585,26.3015,10376.0
2018-11-27 10:30:00,31.28,31.35,31.21,31.33,15728.0,26.3183,26.3772,26.2594,26.3604,15728.0
2018-11-27 11:00:00,31.32,31.39,31.28,31.28,9044.0,26.352,26.4109,26.3183,26.3183,9044.0
2018-11-27 11:30:00,31.29,31.36,31.23,31.33,12902.0,26.3267,26.3856,26.2763,26.3604,12902.0
2018-11-27 12:00:00,31.32,31.32,31.22,31.22,11139.0,26.352,26.352,26.2679,26.2679,11139.0
2018-11-27 12:30:00,31.21,31.35,31.17,31.31,9144.0,26.2594,26.3772,26.2258,26.3436,9144.0
2018-11-27 13:00:00,31.32,31.39,31.29,31.39,22517.0,26.352,26.4109,26.3267,26.4109,22517.0
2018-11-27 13:30:00,31.41,31.42,31.34,31.36,11190.0,26.4277,26.4361,26.3688,26.3856,11190.0
2018-11-27 14:00:00,31.38,31.42,31.37,31.38,10749.0,26.4025,26.4361,26.3941,26.4025,10749.0
2018-11-27 14:30:00,31.38,31.43,31.38,31.41,10539.0,26.4025,26.4445,26.4025,26.4277,10539.0
2018-11-27 15:00:00,31.41,31.43,31.35,31.39,13117.0,26.4277,26.4445,26.3772,26.4109,13117.0
2018-11-27 15:30:00,31.39,31.44,31.37,31.37,49449.0,26.4109,26.453,26.3941,26.3941,49449.0
2018-11-28 09:30:00,31.34,31.63,31.34,31.61,40565.0,26.3688,26.6128,26.3688,26.596,40565.0
2018-11-28 10:00:00,31.62,31.69,31.48,31.5,27501.0,26.6044,26.6633,26.4866,26.5034,27501.0
2018-11-28 10:30:00,31.48,31.6,31.46,31.59,29270.0,26.4866,26.5876,26.4698,26.5792,29270.0
2018-11-28 11:00:00,31.59,31.66,31.56,31.65,22620.0,26.5792,26.6381,26.5539,26.6296,22620.0
2018-11-28 11:30:00,31.64,31.65,31.55,31.63,14801.0,26.6212,26.6296,26.5455,26.6128,14801.0
2018-11-28 12:00:00,31.66,31.93,31.66,31.8,29393.0,26.6381,26.8652,26.6381,26.7559,29393.0
2018-11-28 12:30:00,31.8,31.87,31.77,31.84,38309.0,26.7559,26.8147,26.7306,26.7895,38309.0
2018-11-28 13:00:00,31.85,31.87,31.78,31.81,32169.0,26.7979,26.8147,26.739,26.7643,32169.0
2018-11-28 13:30:00,31.83,31.91,31.81,31.82,27366.0,26.7811,26.8484,26.7643,26.7727,27366.0
2018-11-28 14:00:00,31.82,31.85,31.78,31.84,18282.0,26.7727,26.7979,26.739,26.7895,18282.0
2018-11-28 14:30:00,31.84,31.91,31.83,31.83,24299.0,26.7895,26.8484,26.7811,26.7811,24299.0
2018-11-28 15:00:00,31.81,31.83,31.76,31.83,19112.0,26.7643,26.7811,26.7222,26.7811,19112.0
2018-11-28 15:30:00,31.83,32.03,31.81,32.02,121909.0,26.7811,26.9494,26.7643,26.941,121909.0
2018-11-29 09:30:00,31.89,31.89,31.37,31.41,57439.0,26.8316,26.8316,26.3941,26.4277,57439.0
2018-11-29 10:00:00,31.42,31.62,31.36,31.62,15192.0,26.4361,26.6044,26.3856,26.6044,15192.0
2018-11-29 10:30:00,31.62,31.67,31.54,31.55,17502.0,26.6044,26.6465,26.5371,26.5455,17502.0
2018-11-29 11:00:00,31.56,31.7,31.55,31.69,23499.0,26.5539,26.6717,26.5455,26.6633,23499.0
2018-11-29 11:30:00,31.68,31.7,31.57,31.69,23546.0,26.6549,26.6717,26.5623,26.6633,23546.0
2018-11-29 12:00:00,31.7,31.72,31.64,31.7,9634.0,26.6717,26.6885,26.6212,26.6717,9634.0
2018-11-29 12:30:00,31.71,31.75,31.7,31.75,10984.0,26.6801,26.7138,26.6717,26.7138,10984.0
2018-11-29 13:00:00,31.75,31.75,31.71,31.72,10660.0,26.7138,26.7138,26.6801,26.6885,10660.0
2018-11-29 13:30:00,31.72,31.77,31.67,31.75,13524.0,26.6885,26.7306,26.6465,26.7138,13524.0
2018-11-29 14:00:00,31.76,31.79,31.69,31.78,16283.0,26.7222,26.7474,26.6633,26.739,16283.0
2018-11-29 14:30:00,31.79,31.87,31.73,31.87,13333.0,26.7474,26.8147,26.697,26.8147,13333.0
2018-11-29 15:00:00,31.87,31.87,31.75,31.78,19757.0,26.8147,26.8147,26.7138,26.739,19757.0
2018-11-29 15:30:00,31.78,31.81,31.69,31.75,79332.0,26.739,26.7643,26.6633,26.7138,79332.0
2018-11-30 09:30:00,31.79,31.99,31.75,31.91,12750.0,26.7474,26.9157,26.7138,26.8484,12750.0
2018-11-30 10:00:00,31.93,31.93,31.53,31.58,27996.0,26.8652,26.8652,26.5287,26.5707,27996.0
2018-11-30 10:30:00,31.58,31.65,31.55,31.63,15483.0,26.5707,26.6296,26.5455,26.6128,15483.0
2018-11-30 11:00:00,31.61,31.67,31.59,31.64,14653.0,26.596,26.6465,26.5792,26.6212,14653.0
2018-11-30 11:30:00,31.63,31.72,31.61,31.72,15389.0,26.6128,26.6885,26.596,26.6885,15389.0
2018-11-30 12:00:00,31.7,31.7,31.65,31.69,13249.0,26.6717,26.6717,26.6296,26.6633,13249.0
2018-11-30 12:30:00,31.69,31.72,31.65,31.66,10737.0,26.6633,26.6885,26.6296,26.6381,10737.0
2018-11-30 13:00:00,31.66,31.68,31.64,31.68,20525.0,26.6381,26.6549,26.6212,26.6549,20525.0
2018-11-30 13:30:00,31.67,31.79,31.66,31.79,17129.0,26.6465,26.7474,26.6381,26.7474,17129.0
2018-11-30 14:00:00,31.79,31.91,31.77,31.91,13394.0,26.7474,26.8484,26.7306,26.8484,13394.0
2018-11-30 14:30:00,31.91,31.92,31.83,31.84,19240.0,26.8484,26.8568,26.7811,26.7895,19240.0
2018-11-30 15:00:00,31.84,31.94,31.83,31.93,25827.0,26.7895,26.8736,26.7811,26.8652,25827.0
2018-11-30 15:30:00,31.93,32.13,31.91,32.05,189668.0,26.8652,27.0335,26.8484,26.9662,189668.0
2018-12-03 09:30:00,32.22,32.22,31.93,32.16,41998.0,27.1092,27.1092,26.8652,27.0587,41998.0
2018-12-03 10:00:00,32.16,32.22,32.06,32.18,24003.0,27.0587,27.1092,26.9746,27.0756,24003.0
2018-12-03 10:30:00,32.2,32.26,32.14,32.19,42338.0,27.0924,27.1429,27.0419,27.084,42338.0
2018-12-03 11:00:00,32.2,32.21,32.05,32.11,13822.0,27.0924,27.1008,26.9662,27.0167,13822.0
2018-12-03 11:30:00,32.12,32.13,32.0,32.06,18375.0,27.0251,27.0335,26.9241,26.9746,18375.0
2018-12-03 12:00:00,32.05,32.18,32.05,32.18,12794.0,26.9662,27.0756,26.9662,27.0756,12794.0
2018-12-03 12:30:00,32.19,32.24,32.15,32.17,26576.0,27.084,27.1261,27.0503,27.0672,26576.0
2018-12-03 13:00:00,32.18,32.27,32.18,32.25,23273.0,27.0756,27.1513,27.0756,27.1345,23273.0
2018-12-03 13:30:00,32.25,32.26,32.09,32.12,21615.0,27.1345,27.1429,26.9999,27.0251,21615.0
2018-12-03 14:00:00,32.12,32.16,32.08,32.16,16628.0,27.0251,27.0587,26.9914,27.0587,16628.0
2018-12-03 14:30:00,32.16,32.26,32.15,32.21,21316.0,27.0587,27.1429,27.0503,27.1008,21316.0
2018-12-03 15:00:00,32.2,32.26,32.14,32.19,33708.0,27.0924,27.1429,27.0419,27.084,33708.0
2018-12-03 15:30:00,32.2,32.33,32.19,32.33,166914.0,27.0924,27.2018,27.084,27.2018,166914.0
2018-12-04 09:30:00,32.36,32.55,32.34,32.38,16745.0,27.227,27.3869,27.2102,27.2439,16745.0
2018-12-04 10:00:00,32.35,32.38,32.17,32.24,17243.0,27.2186,27.2439,27.0672,27.1261,17243.0
2018-12-04 10:30:00,32.23,32.3,32.19,32.21,19264.0,27.1176,27.1765,27.084,27.1008,19264.0
2018-12-04 11:00:00,32.19,32.29,32.11,32.17,36420.0,27.084,27.1681,27.0167,27.0672,36420.0
2018-12-04 11:30:00,32.17,32.21,32.14,32.16,18894.0,27.0672,27.1008,27.0419,27.0587,18894.0
2018-12-04 12:00:00,32.16,32.17,31.81,31.81,32612.0,27.0587,27.0672,26.7643,26.7643,32612.0
2018-12-04 12:30:00,31.81,31.97,31.76,31.9,37675.0,26.7643,26.8989,26.7222,26.84,37675.0
2018-12-04 13:00:00,31.9,31.95,31.76,31.79,47850.0,26.84,26.8821,26.7222,26.7474,47850.0
2018-12-04 13:30:00,31.78,31.82,31.62,31.77,40578.0,26.739,26.7727,26.6044,26.7306,40578.0
2018-12-04 14:00:00,31.77,31.84,31.71,31.73,25355.0,26.7306,26.7895,26.6801,26.697,25355.0
2018-12-04 14:30:00,31.73,31.87,31.73,31.74,35957.0,26.697,26.8147,26.697,26.7054,35957.0
2018-12-04 15:00:00,31.74,31.74,31.45,31.47,43128.0,26.7054,26.7054,26.4614,26.4782,43128.0
2018-12-04 15:30:00,31.46,31.54,31.36,31.45,145683.0,26.4698,26.5371,26.3856,26.4614,145683.0
2018-12-06 09:30:00,31.27,31.33,30.95,30.98,20593.0,26.3099,26.3604,26.0407,26.0659,20593.0
2018-12-06 10:00:00,30.96,31.12,30.86,30.92,20975.0,26.0491,26.1837,25.965,26.0154,20975.0
2018-12-06 10:30:00,30.94,30.94,30.77,30.82,21062.0,26.0323,26.0323,25.8892,25.9313,21062.0
2018-12-06 11:00:00,30.81,30.84,30.66,30.66,19843.0,25.9229,25.9481,25.7967,25.7967,19843.0
2018-12-06 11:30:00,30.69,30.92,30.69,30.92,15286.0,25.8219,26.0154,25.8219,26.0154,15286.0
2018-12-06 12:00:00,30.92,31.02,30.9,31.02,43216.0,26.0154,26.0996,25.9986,26.0996,43216.0
2018-12-06 12:30:00,31.0,31.13,30.99,31.06,62865.0,26.0827,26.1921,26.0743,26.1332,62865.0
2018-12-06 13:00:00,31.08,31.18,30.96,30.98,89880.0,26.1501,26.2342,26.0491,26.0659,89880.0
2018-12-06 13:30:00,30.97,31.32,30.94,31.32,33858.0,26.0575,26.352,26.0323,26.352,33858.0
2018-12-06 14:00:00,31.32,31.52,31.25,31.52,95009.0,26.352,26.5203,26.2931,26.5203,95009.0
2018-12-06 14:30:00,31.52,31.76,31.44,31.73,58871.0,26.5203,26.7222,26.453,26.697,58871.0
2018-12-06 15:00:00,31.77,31.86,31.64,31.85,51256.0,26.7306,26.8063,26.6212,26.7979,51256.0
2018-12-06 15:30:00,31.84,32.41,31.83,32.4,182103.0,26.7895,27.2691,26.7811,27.2607,182103.0
2018-12-07 09:30:00,32.34,32.34,31.93,32.26,31353.0,27.2102,27.2102,26.8652,27.1429,31353.0
2018-12-07 10:00:00,32.28,32.3,31.98,32.0,30805.0,27.1597,27.1765,26.9073,26.9241,30805.0
2018-12-07 10:30:00,32.02,32.29,31.97,32.27,19631.0,26.941,27.1681,26.8989,27.1513,19631.0
2018-12-07 11:00:00,32.25,32.25,31.98,32.02,20735.0,27.1345,27.1345,26.9073,26.941,20735.0
2018-12-07 11:30:00,32.0,32.1,31.95,32.0,23369.0,26.9241,27.0083,26.8821,26.9241,23369.0
2018-12-07 12:00:00,31.98,32.11,31.98,32.06,15965.0,26.9073,27.0167,26.9073,26.9746,15965.0
2018-12-07 12:30:00,32.05,32.21,31.98,32.19,23493.0,26.9662,27.1008,26.9073,27.084,23493.0
2018-12-07 13:00:00,32.18,32.23,31.95,31.96,40842.0,27.0756,27.1176,26.8821,26.8905,40842.0
2018-12-07 13:30:00,31.94,32.02,31.89,31.89,49343.0,26.8736,26.941,26.8316,26.8316,49343.0
2018-12-07 14:00:00,31.87,32.0,31.75,31.89,51340.0,26.8147,26.9241,26.7138,26.8316,51340.0
2018-12-07 14:30:00,31.88,31.95,31.81,31.82,25497.0,26.8232,26.8821,26.7643,26.7727,25497.0
2018-12-07 15:00:00,31.82,31.95,31.8,31.92,43072.0,26.7727,26.8821,26.7559,26.8568,43072.0
2018-12-07 15:30:00,31.91,32.08,31.86,31.92,226404.0,26.8484,26.9914,26.8063,26.8568,226404.0
2018-12-10 09:30:00,31.99,31.99,31.48,31.62,20881.0,26.9157,26.9157,26.4866,26.6044,20881.0
2018-12-10 10:00:00,31.61,31.81,31.6,31.81,14481.0,26.596,26.7643,26.5876,26.7643,14481.0
2018-12-10 10:30:00,31.8,31.8,31.44,31.52,18482.0,26.7559,26.7559,26.453,26.5203,18482.0
2018-12-10 11:00:00,31.5,31.5,31.24,31.29,22691.0,26.5034,26.5034,26.2847,26.3267,22691.0
2018-12-10 11:30:00,31.31,31.56,31.26,31.45,15184.0,26.3436,26.5539,26.3015,26.4614,15184.0
2018-12-10 12:00:00,31.47,31.51,31.42,31.45,10980.0,26.4782,26.5119,26.4361,26.4614,10980.0
2018-12-10 12:30:00,31.45,31.68,31.45,31.63,29704.0,26.4614,26.6549,26.4614,26.6128,29704.0
2018-12-10 13:00:00,31.63,31.75,31.58,31.66,55230.0,26.6128,26.7138,26.5707,26.6381,55230.0
2018-12-10 13:30:00,31.68,31.86,31.64,31.83,17761.0,26.6549,26.8063,26.6212,26.7811,17761.0
2018-12-10 14:00:00,31.82,31.84,31.69,31.76,24186.0,26.7727,26.7895,26.6633,26.7222,24186.0
2018-12-10 14:30:00,31.78,31.89,31.7,31.73,40400.0,26.739,26.8316,26.6717,26.697,40400.0
2018-12-10 15:00:00,31.72,31.77,31.61,31.7,44488.0,26.6885,26.7306,26.596,26.6717,44488.0
2018-12-10 15:30:00,31.71,31.86,31.63,31.64,201295.0,26.6801,26.8063,26.6128,26.6212,201295.0
2018-12-11 09:30:00,31.91,32.25,31.81,32.12,33903.0,26.8484,27.1345,26.7643,27.0251,33903.0
2018-12-11 10:00:00,32.12,32.17,31.95,32.08,34935.0,27.0251,27.0672,26.8821,26.9914,34935.0
2018-12-11 10:30:00,32.09,32.12,31.92,31.97,30025.0,26.9999,27.0251,26.8568,26.8989,30025.0
2018-12-11 11:00:00,31.96,32.0,31.85,31.88,18342.0,26.8905,26.9241,26.7979,26.8232,18342.0
2018-12-11 11:30:00,31.88,31.88,31.78,31.85,10726.0,26.8232,26.8232,26.739,26.7979,10726.0
2018-12-11 12:00:00,31.83,31.83,31.69,31.76,8690.0,26.7811,26.7811,26.6633,26.7222,8690.0
2018-12-11 12:30:00,31.75,31.81,31.71,31.8,9309.0,26.7138,26.7643,26.6801,26.7559,9309.0
2018-12-11 13:00:00,31.78,31.95,31.78,31.92,32834.0,26.739,26.8821,26.739,26.8568,32834.0
2018-12-11 13:30:00,31.91,31.96,31.86,31.91,70153.0,26.8484,26.8905,26.8063,26.8484,70153.0
2018-12-11 14:00:00,31.9,32.11,31.88,32.09,62718.0,26.84,27.0167,26.8232,26.9999,62718.0
2018-12-11 14:30:00,32.09,32.18,32.05,32.13,193946.0,26.9999,27.0756,26.9662,27.0335,193946.0
2018-12-11 15:00:00,32.14,32.18,32.06,32.07,88555.0,27.0419,27.0756,26.9746,26.983,88555.0
2018-12-11 15:30:00,32.07,32.12,31.91,31.92,189878.0,26.983,27.0251,26.8484,26.8568,189878.0
2018-12-12 09:30:00,32.19,32.27,32.04,32.09,27994.0,27.084,27.1513,26.9578,26.9999,27994.0
2018-12-12 10:00:00,32.08,32.26,32.04,32.15,29744.0,26.9914,27.1429,26.9578,27.0503,29744.0
2018-12-12 10:30:00,32.17,32.26,32.12,32.2,18711.0,27.0672,27.1429,27.0251,27.0924,18711.0
2018-12-12 11:00:00,32.21,32.21,31.87,31.88,16097.0,27.1008,27.1008,26.8147,26.8232,16097.0
2018-12-12 11:30:00,31.89,31.89,31.73,31.8,10277.0,26.8316,26.8316,26.697,26.7559,10277.0
2018-12-12 12:00:00,31.8,31.82,31.61,31.64,13192.0,26.7559,26.7727,26.596,26.6212,13192.0
2018-12-12 12:30:00,31.63,31.63,31.52,31.54,28269.0,26.6128,26.6128,26.5203,26.5371,28269.0
2018-12-12 13:00:00,31.54,31.59,31.47,31.58,22591.0,26.5371,26.5792,26.4782,26.5707,22591.0
2018-12-12 13:30:00,31.59,31.63,31.55,31.59,14383.0,26.5792,26.6128,26.5455,26.5792,14383.0
2018-12-12 14:00:00,31.58,31.59,31.39,31.4,15211.0,26.5707,26.5792,26.4109,26.4193,15211.0
2018-12-12 14:30:00,31.4,31.42,31.3,31.31,22769.0,26.4193,26.4361,26.3352,26.3436,22769.0
2018-12-12 15:00:00,31.3,31.41,31.28,31.37,28369.0,26.3352,26.4277,26.3183,26.3941,28369.0
2018-12-12 15:30:00,31.38,31.54,31.25,31.25,158923.0,26.4025,26.5371,26.2931,26.2931,158923.0
2018-12-13 09:30:00,31.35,31.72,31.35,31.64,45787.0,26.3772,26.6885,26.3772,26.6212,45787.0
2018-12-13 10:00:00,31.67,31.9,31.64,31.67,12623.0,26.6465,26.84,26.6212,26.6465,12623.0
2018-12-13 10:30:00,31.66,31.76,31.63,31.76,13665.0,26.6381,26.7222,26.6128,26.7222,13665.0
2018-12-13 11:00:00,31.74,31.84,31.69,31.78,19293.0,26.7054,26.7895,26.6633,26.739,19293.0
2018-12-13 11:30:00,31.74,31.88,31.74,31.8,15260.0,26.7054,26.8232,26.7054,26.7559,15260.0
2018-12-13 12:00:00,31.74,31.77,31.68,31.7,22269.0,26.7054,26.7306,26.6549,26.6717,22269.0
2018-12-13 12:30:00,31.72,31.85,31.69,31.75,18098.0,26.6885,26.7979,26.6633,26.7138,18098.0
2018-12-13 13:00:00,31.76,31.79,31.69,31.72,16696.0,26.7222,26.7474,26.6633,26.6885,16696.0
2018-12-13 13:30:00,31.75,31.8,31.66,31.66,66908.0,26.7138,26.7559,26.6381,26.6381,66908.0
2018-12-13 14:00:00,31.69,31.69,31.58,31.68,24791.0,26.6633,26.6633,26.5707,26.6549,24791.0
2018-12-13 14:30:00,31.67,31.69,31.54,31.59,106811.0,26.6465,26.6633,26.5371,26.5792,106811.0
2018-12-13 15:00:00,31.6,31.77,31.57,31.68,118560.0,26.5876,26.7306,26.5623,26.6549,118560.0
2018-12-13 15:30:00,31.68,31.71,31.58,31.58,99876.0,26.6549,26.6801,26.5707,26.5707,99876.0
2018-12-14 09:30:00,31.45,31.58,31.45,31.57,7848.0,26.4614,26.5707,26.4614,26.5623,7848.0
2018-12-14 10:00:00,31.58,31.69,31.54,31.59,21275.0,26.5707,26.6633,26.5371,26.5792,21275.0
2018-12-14 10:30:00,31.58,31.61,31.42,31.51,48814.0,26.5707,26.596,26.4361,26.5119,48814.0
2018-12-14 11:00:00,31.5,31.67,31.44,31.46,32888.0,26.5034,26.6465,26.453,26.4698,32888.0
2018-12-14 11:30:00,31.45,31.57,31.45,31.47,16100.0,26.4614,26.5623,26.4614,26.4782,16100.0
2018-12-14 12:00:00,31.49,31.51,31.43,31.47,9649.0,26.495,26.5119,26.4445,26.4782,9649.0
2018-12-14 12:30:00,31.49,31.52,31.41,31.46,9174.0,26.495,26.5203,26.4277,26.4698,9174.0
2018-12-14 13:00:00,31.45,31.54,31.43,31.51,16457.0,26.4614,26.5371,26.4445,26.5119,16457.0
2018-12-14 13:30:00,31.52,31.53,31.48,31.49,22029.0,26.5203,26.5287,26.4866,26.495,22029.0
2018-12-14 14:00:00,31.48,31.49,31.39,31.43,22741.0,26.4866,26.495,26.4109,26.4445,22741.0
2018-12-14 14:30:00,31.44,31.45,31.25,31.34,38879.0,26.453,26.4614,26.2931,26.3688,38879.0
2018-12-14 15:00:00,31.34,31.43,31.3,31.36,24489.0,26.3688,26.4445,26.3352,26.3856,24489.0
2018-12-14 15:30:00,31.37,31.54,31.34,31.5,105780.0,26.3941,26.5371,26.3688,26.5034,105780.0
2018-12-17 09:30:00,31.52,31.69,31.37,31.41,31083.0,26.5203,26.6633,26.3941,26.4277,31083.0
2018-12-17 10:00:00,31.41,31.45,31.29,31.29,24364.0,26.4277,26.4614,26.3267,26.3267,24364.0
2018-12-17 10:30:00,31.32,31.42,31.19,31.35,32317.0,26.352,26.4361,26.2426,26.3772,32317.0
2018-12-17 11:00:00,31.36,31.4,31.16,31.16,37779.0,26.3856,26.4193,26.2174,26.2174,37779.0
2018-12-17 11:30:00,31.16,31.31,31.14,31.3,27110.0,26.2174,26.3436,26.2005,26.3352,27110.0
2018-12-17 12:00:00,31.3,31.31,31.05,31.07,26478.0,26.3352,26.3436,26.1248,26.1416,26478.0
2018-12-17 12:30:00,31.06,31.07,30.66,30.66,52654.0,26.1332,26.1416,25.7967,25.7967,52654.0
2018-12-17 13:00:00,30.66,30.82,30.65,30.77,36556.0,25.7967,25.9313,25.7883,25.8892,36556.0
2018-12-17 13:30:00,30.77,30.82,30.68,30.72,32879.0,25.8892,25.9313,25.8135,25.8472,32879.0
2018-12-17 14:00:00,30.72,30.73,30.57,30.63,35983.0,25.8472,25.8556,25.721,25.7714,35983.0
2018-12-17 14:30:00,30.63,30.79,30.6,30.77,34597.0,25.7714,25.9061,25.7462,25.8892,34597.0
2018-12-17 15:00:00,30.77,30.84,30.61,30.64,59911.0,25.8892,25.9481,25.7546,25.7799,59911.0
2018-12-17 15:30:00,30.64,30.64,30.19,30.26,182860.0,25.7799,25.7799,25.4012,25.4601,182860.0
2018-12-18 09:30:00,30.57,30.87,30.52,30.83,27366.0,25.721,25.9734,25.6789,25.9397,27366.0
2018-12-18 10:00:00,30.85,30.88,30.61,30.8,26446.0,25.9565,25.9818,25.7546,25.9145,26446.0
2018-12-18 10:30:00,30.81,30.81,30.55,30.55,40421.0,25.9229,25.9229,25.7041,25.7041,40421.0
2018-12-18 11:00:00,30.56,30.74,30.54,30.73,90985.0,25.7125,25.864,25.6957,25.8556,90985.0
2018-12-18 11:30:00,30.7,30.74,30.64,30.66,56336.0,25.8303,25.864,25.7799,25.7967,56336.0
2018-12-18 12:00:00,30.66,30.86,30.65,30.8,79834.0,25.7967,25.965,25.7883,25.9145,79834.0
2018-12-18 12:30:00,30.79,30.87,30.77,30.86,29071.0,25.9061,25.9734,25.8892,25.965,29071.0
2018-12-18 13:00:00,30.8,30.84,30.63,30.64,35047.0,25.9145,25.9481,25.7714,25.7799,35047.0
2018-12-18 13:30:00,30.64,30.67,30.57,30.63,22957.0,25.7799,25.8051,25.721,25.7714,22957.0
2018-12-18 14:00:00,30.63,30.69,30.59,30.66,19439.0,25.7714,25.8219,25.7378,25.7967,19439.0
2018-12-18 14:30:00,30.66,30.67,30.49,30.51,32625.0,25.7967,25.8051,25.6536,25.6705,32625.0
2018-12-18 15:00:00,30.49,30.63,30.46,30.49,52363.0,25.6536,25.7714,25.6284,25.6536,52363.0
2018-12-18 15:30:00,30.5,30.61,30.44,30.46,254536.0,25.6621,25.7546,25.6116,25.6284,254536.0
2018-12-19 09:30:00,30.62,30.62,30.26,30.46,74259.0,25.763,25.763,25.4601,25.6284,74259.0
2018-12-19 10:00:00,30.47,30.53,30.38,30.41,23005.0,25.6368,25.6873,25.5611,25.5863,23005.0
2018-12-19 10:30:00,30.42,30.43,30.34,30.4,25248.0,25.5947,25.6032,25.5274,25.5779,25248.0
2018-12-19 11:00:00,30.41,30.53,30.36,30.53,22196.0,25.5863,25.6873,25.5443,25.6873,22196.0
2018-12-19 11:30:00,30.53,30.56,30.47,30.55,12610.0,25.6873,25.7125,25.6368,25.7041,12610.0
2018-12-19 12:00:00,30.55,30.69,30.55,30.69,18575.0,25.7041,25.8219,25.7041,25.8219,18575.0
2018-12-19 12:30:00,30.68,30.71,30.64,30.66,10606.0,25.8135,25.8387,25.7799,25.7967,10606.0
2018-12-19 13:00:00,30.66,30.66,30.61,30.64,13528.0,25.7967,25.7967,25.7546,25.7799,13528.0
2018-12-19 13:30:00,30.66,30.75,30.63,30.67,19056.0,25.7967,25.8724,25.7714,25.8051,19056.0
2018-12-19 14:00:00,30.66,30.71,30.39,30.53,18539.0,25.7967,25.8387,25.5695,25.6873,18539.0
2018-12-19 14:30:00,30.52,30.61,30.19,30.25,28504.0,25.6789,25.7546,25.4012,25.4517,28504.0
2018-12-19 15:00:00,30.21,30.21,29.95,30.02,62709.0,25.4181,25.4181,25.1993,25.2582,62709.0
2018-12-19 15:30:00,30.03,30.17,29.99,30.07,141430.0,25.2666,25.3844,25.233,25.3003,141430.0
2018-12-20 09:30:00,30.07,30.07,29.73,29.98,24414.0,25.3003,25.3003,25.0142,25.2245,24414.0
2018-12-20 10:00:00,29.95,30.1,29.91,30.01,11840.0,25.1993,25.3255,25.1656,25.2498,11840.0
2018-12-20 10:30:00,30.0,30.15,29.89,29.94,14684.0,25.2414,25.3676,25.1488,25.1909,14684.0
2018-12-20 11:00:00,29.95,30.08,29.91,29.96,14333.0,25.1993,25.3087,25.1656,25.2077,14333.0
2018-12-20 11:30:00,29.96,30.0,29.82,29.87,32153.0,25.2077,25.2414,25.0899,25.132,32153.0
2018-12-20 12:00:00,29.88,30.0,29.86,29.98,30429.0,25.1404,25.2414,25.1236,25.2245,30429.0
2018-12-20 12:30:00,29.97,29.97,29.83,29.9,24289.0,25.2161,25.2161,25.0983,25.1572,24289.0
2018-12-20 13:00:00,29.88,29.89,29.79,29.86,11971.0,25.1404,25.1488,25.0647,25.1236,11971.0
2018-12-20 13:30:00,29.87,29.87,29.65,29.65,20799.0,25.132,25.132,24.9469,24.9469,20799.0
2018-12-20 14:00:00,29.65,29.66,29.39,29.54,40637.0,24.9469,24.9553,24.7281,24.8543,40637.0
2018-12-20 14:30:00,29.56,29.97,29.54,29.76,34681.0,24.8712,25.2161,24.8543,25.0394,34681.0
2018-12-20 15:00:00,29.75,29.92,29.66,29.82,58709.0,25.031,25.1741,24.9553,25.0899,58709.0
2018-12-20 15:30:00,29.82,29.89,29.57,29.64,133069.0,25.0899,25.1488,24.8796,24.9385,133069.0
2018-12-21 09:30:00,29.65,30.15,29.65,30.07,508047.0,24.9469,25.3676,24.9469,25.3003,508047.0
2018-12-21 10:00:00,30.0,30.24,29.91,30.04,21515.0,25.2414,25.4433,25.1656,25.275,21515.0
2018-12-21 10:30:00,30.06,30.07,29.9,30.03,28137.0,25.2919,25.3003,25.1572,25.2666,28137.0
2018-12-21 11:00:00,30.02,30.02,29.83,29.95,25557.0,25.2582,25.2582,25.0983,25.1993,25557.0
2018-12-21 11:30:00,29.97,30.0,29.81,29.85,14068.0,25.2161,25.2414,25.0815,25.1152,14068.0
2018-12-21 12:00:00,29.84,29.91,29.72,29.73,17693.0,25.1067,25.1656,25.0058,25.0142,17693.0
2018-12-21 12:30:00,29.7,29.89,29.64,29.67,35797.0,24.989,25.1488,24.9385,24.9637,35797.0
2018-12-21 13:00:00,29.65,29.74,29.64,29.71,19954.0,24.9469,25.0226,24.9385,24.9974,19954.0
2018-12-21 13:30:00,29.71,29.84,29.69,29.75,21605.0,24.9974,25.1067,24.9805,25.031,21605.0
2018-12-21 14:00:00,29.73,29.74,29.58,29.64,20157.0,25.0142,25.0226,24.888,24.9385,20157.0
2018-12-21 14:30:00,29.63,29.65,29.5,29.56,39220.0,24.9301,24.9469,24.8207,24.8712,39220.0
2018-12-21 15:00:00,29.57,29.59,29.38,29.41,64113.0,24.8796,24.8964,24.7197,24.745,64113.0
2018-12-21 15:30:00,29.4,29.43,29.11,29.15,358252.0,24.7365,24.7618,24.4925,24.5262,358252.0
2018-12-24 09:30:00,29.09,29.18,28.77,28.77,25981.0,24.4757,24.5514,24.2065,24.2065,25981.0
2018-12-24 10:00:00,28.69,28.69,28.35,28.43,24531.0,24.1392,24.1392,23.8531,23.9204,24531.0
2018-12-24 10:30:00,28.44,28.54,28.18,28.2,28575.0,23.9288,24.013,23.7101,23.7269,28575.0
2018-12-24 11:00:00,28.25,28.25,27.94,27.94,16301.0,23.769,23.769,23.5081,23.5081,16301.0
2018-12-24 11:30:00,27.96,27.98,27.83,27.83,13236.0,23.525,23.5418,23.4156,23.4156,13236.0
2018-12-24 12:00:00,27.85,27.86,27.68,27.69,30850.0,23.4324,23.4408,23.2894,23.2978,30850.0
2018-12-24 12:30:00,27.73,27.77,27.58,27.61,82103.0,23.3314,23.3651,23.2052,23.2305,82103.0
2018-12-26 09:30:00,27.67,28.09,27.65,27.65,51510.0,23.281,23.6343,23.2641,23.2641,51510.0
2018-12-26 10:00:00,27.64,27.74,27.54,27.61,34746.0,23.2557,23.3399,23.1716,23.2305,34746.0
2018-12-26 10:30:00,27.61,27.69,27.3,27.4,29928.0,23.2305,23.2978,22.9696,23.0538,29928.0
2018-12-26 11:00:00,27.4,27.43,27.32,27.41,31839.0,23.0538,23.079,22.9865,23.0622,31839.0
2018-12-26 11:30:00,27.39,27.59,27.36,27.57,29206.0,23.0454,23.2136,23.0201,23.1968,29206.0
2018-12-26 12:00:00,27.57,27.73,27.57,27.65,61010.0,23.1968,23.3314,23.1968,23.2641,61010.0
2018-12-26 12:30:00,27.65,27.83,27.63,27.76,47193.0,23.2641,23.4156,23.2473,23.3567,47193.0
2018-12-26 13:00:00,27.75,27.76,27.61,27.73,43994.0,23.3483,23.3567,23.2305,23.3314,43994.0
2018-12-26 13:30:00,27.75,27.94,27.72,27.94,41622.0,23.3483,23.5081,23.323,23.5081,41622.0
2018-12-26 14:00:00,27.93,27.97,27.83,27.86,56083.0,23.4997,23.5334,23.4156,23.4408,56083.0
2018-12-26 14:30:00,27.87,28.03,27.87,28.02,47766.0,23.4492,23.5839,23.4492,23.5754,47766.0
2018-12-26 15:00:00,28.01,28.2,28.0,28.2,58317.0,23.567,23.7269,23.5586,23.7269,58317.0
2018-12-26 15:30:00,28.19,28.49,28.18,28.46,258637.0,23.7185,23.9709,23.7101,23.9456,258637.0
2018-12-27 09:30:00,28.15,28.27,27.59,27.7,40767.0,23.6848,23.7858,23.2136,23.3062,40767.0
2018-12-27 10:00:00,27.67,27.86,27.67,27.81,55169.0,23.281,23.4408,23.281,23.3987,55169.0
2018-12-27 10:30:00,27.79,28.05,27.77,27.9,42315.0,23.3819,23.6007,23.3651,23.4745,42315.0
2018-12-27 11:00:00,27.89,28.04,27.72,28.01,40192.0,23.4661,23.5923,23.323,23.567,40192.0
2018-12-27 11:30:00,28.02,28.13,27.85,28.01,39767.0,23.5754,23.668,23.4324,23.567,39767.0
2018-12-27 12:00:00,27.98,28.04,27.78,27.82,52585.0,23.5418,23.5923,23.3735,23.4072,52585.0
2018-12-27 12:30:00,27.81,27.93,27.77,27.88,44355.0,23.3987,23.4997,23.3651,23.4576,44355.0
2018-12-27 13:00:00,27.87,27.93,27.76,27.76,60433.0,23.4492,23.4997,23.3567,23.3567,60433.0
2018-12-27 13:30:00,27.74,27.8,27.6,27.65,52649.0,23.3399,23.3903,23.2221,23.2641,52649.0
2018-12-27 14:00:00,27.65,27.69,27.46,27.52,56526.0,23.2641,23.2978,23.1043,23.1547,56526.0
2018-12-27 14:30:00,27.53,27.73,27.46,27.67,54325.0,23.1632,23.3314,23.1043,23.281,54325.0
2018-12-27 15:00:00,27.66,28.12,27.56,28.09,101199.0,23.2725,23.6596,23.1884,23.6343,101199.0
2018-12-27 15:30:00,28.1,28.49,28.03,28.48,305729.0,23.6427,23.9709,23.5839,23.9625,305729.0
2018-12-28 09:30:00,28.46,28.6,28.36,28.43,28953.0,24.1294,24.2481,24.0446,24.1039,28953.0
2018-12-28 10:00:00,28.44,28.52,28.35,28.43,23828.0,24.1124,24.1802,24.0361,24.1039,23828.0
2018-12-28 10:30:00,28.38,28.41,28.15,28.24,20590.0,24.0615,24.087,23.8665,23.9428,20590.0
2018-12-28 11:00:00,28.23,28.24,28.03,28.11,38523.0,23.9344,23.9428,23.7648,23.8326,38523.0
2018-12-28 11:30:00,28.12,28.19,28.04,28.14,25990.0,23.8411,23.9004,23.7733,23.858,25990.0
2018-12-28 12:00:00,28.13,28.25,28.1,28.23,31963.0,23.8496,23.9513,23.8241,23.9344,31963.0
2018-12-28 12:30:00,28.24,28.27,28.14,28.19,36935.0,23.9428,23.9683,23.858,23.9004,36935.0
2018-12-28 13:00:00,28.19,28.36,28.19,28.3,44566.0,23.9004,24.0446,23.9004,23.9937,44566.0
2018-12-28 13:30:00,28.3,28.36,28.25,28.33,42125.0,23.9937,24.0446,23.9513,24.0191,42125.0
2018-12-28 14:00:00,28.34,28.59,28.34,28.49,49732.0,24.0276,24.2396,24.0276,24.1548,49732.0
2018-12-28 14:30:00,28.5,28.75,28.48,28.7,68334.0,24.1633,24.3752,24.1463,24.3328,68334.0
2018-12-28 15:00:00,28.71,28.73,28.29,28.36,60918.0,24.3413,24.3583,23.9852,24.0446,60918.0
2018-12-28 15:30:00,28.37,28.41,28.21,28.35,220825.0,24.0531,24.087,23.9174,24.0361,220825.0
2018-12-31 09:30:00,28.46,28.46,28.16,28.31,26723.0,24.1294,24.1294,23.875,24.0022,26723.0
2018-12-31 10:00:00,28.34,28.41,28.24,28.37,21409.0,24.0276,24.087,23.9428,24.0531,21409.0
2018-12-31 10:30:00,28.36,28.4,28.14,28.18,29388.0,24.0446,24.0785,23.858,23.892,29388.0
2018-12-31 11:00:00,28.18,28.23,28.09,28.13,44054.0,23.892,23.9344,23.8157,23.8496,44054.0
2018-12-31 11:30:00,28.13,28.3,28.02,28.29,41901.0,23.8496,23.9937,23.7563,23.9852,41901.0
2018-12-31 12:00:00,28.28,28.33,28.17,28.33,31346.0,23.9767,24.0191,23.8835,24.0191,31346.0
2018-12-31 12:30:00,28.34,28.44,28.31,28.43,44953.0,24.0276,24.1124,24.0022,24.1039,44953.0
2018-12-31 13:00:00,28.45,28.55,28.44,28.55,30635.0,24.1209,24.2057,24.1124,24.2057,30635.0
2018-12-31 13:30:00,28.55,28.61,28.51,28.58,34540.0,24.2057,24.2565,24.1717,24.2311,34540.0
2018-12-31 14:00:00,28.57,28.62,28.45,28.45,38892.0,24.2226,24.265,24.1209,24.1209,38892.0
2018-12-31 14:30:00,28.45,28.49,28.32,28.4,40784.0,24.1209,24.1548,24.0107,24.0785,40784.0
2018-12-31 15:00:00,28.39,28.46,28.29,28.45,59758.0,24.07,24.1294,23.9852,24.1209,59758.0
2018-12-31 15:30:00,28.44,28.87,28.44,28.87,467168.0,24.1124,24.477,24.1124,24.477,467168.0
2019-01-02 09:30:00,28.37,28.37,27.95,28.01,29686.0,24.0531,24.0531,23.697,23.7478,29686.0
2019-01-02 10:00:00,28.13,28.33,27.98,28.01,31528.0,23.8496,24.0191,23.7224,23.7478,31528.0
2019-01-02 10:30:00,27.98,28.13,27.93,28.08,23469.0,23.7224,23.8496,23.68,23.8072,23469.0
2019-01-02 11:00:00,28.09,28.21,27.98,28.13,35969.0,23.8157,23.9174,23.7224,23.8496,35969.0
2019-01-02 11:30:00,28.12,28.33,28.12,28.16,25955.0,23.8411,24.0191,23.8411,23.875,25955.0
2019-01-02 12:00:00,28.13,28.17,27.95,27.96,29395.0,23.8496,23.8835,23.697,23.7054,29395.0
2019-01-02 12:30:00,27.94,28.03,27.94,28.03,18392.0,23.6885,23.7648,23.6885,23.7648,18392.0
2019-01-02 13:00:00,28.02,28.05,27.87,28.0,43021.0,23.7563,23.7817,23.6291,23.7394,43021.0
2019-01-02 13:30:00,28.0,28.06,27.97,28.02,32818.0,23.7394,23.7902,23.7139,23.7563,32818.0
2019-01-02 14:00:00,28.01,28.01,27.9,27.97,24938.0,23.7478,23.7478,23.6546,23.7139,24938.0
2019-01-02 14:30:00,27.98,28.14,27.97,28.11,36029.0,23.7224,23.858,23.7139,23.8326,36029.0
2019-01-02 15:00:00,28.11,28.13,27.95,28.0,53884.0,23.8326,23.8496,23.697,23.7394,53884.0
2019-01-02 15:30:00,27.99,28.09,27.77,28.08,216987.0,23.7309,23.8157,23.5444,23.8072,216987.0
2019-01-03 09:30:00,28.02,28.34,28.01,28.11,13132.0,23.7563,24.0276,23.7478,23.8326,13132.0
2019-01-03 10:00:00,28.07,28.12,27.89,28.08,17689.0,23.7987,23.8411,23.6461,23.8072,17689.0
2019-01-03 10:30:00,28.07,28.18,28.03,28.17,22742.0,23.7987,23.892,23.7648,23.8835,22742.0
2019-01-03 11:00:00,28.16,28.23,28.06,28.17,28417.0,23.875,23.9344,23.7902,23.8835,28417.0
2019-01-03 11:30:00,28.16,28.45,28.16,28.31,40889.0,23.875,24.1209,23.875,24.0022,40889.0
2019-01-03 12:00:00,28.32,28.4,28.19,28.37,26367.0,24.0107,24.0785,23.9004,24.0531,26367.0
2019-01-03 12:30:00,28.36,28.41,28.21,28.27,26504.0,24.0446,24.087,23.9174,23.9683,26504.0
2019-01-03 13:00:00,28.26,28.29,28.02,28.17,29000.0,23.9598,23.9852,23.7563,23.8835,29000.0
2019-01-03 13:30:00,28.19,28.37,28.19,28.25,29757.0,23.9004,24.0531,23.9004,23.9513,29757.0
2019-01-03 14:00:00,28.26,28.39,28.25,28.36,34566.0,23.9598,24.07,23.9513,24.0446,34566.0
2019-01-03 14:30:00,28.37,28.37,28.2,28.27,41735.0,24.0531,24.0531,23.9089,23.9683,41735.0
2019-01-03 15:00:00,28.27,28.27,28.14,28.17,72959.0,23.9683,23.9683,23.858,23.8835,72959.0
2019-01-03 15:30:00,28.17,28.27,28.02,28.05,204567.0,23.8835,23.9683,23.7563,23.7817,204567.0
2019-01-04 09:30:00,28.32,28.46,28.13,28.45,23795.0,24.0107,24.1294,23.8496,24.1209,23795.0
2019-01-04 10:00:00,28.49,28.81,28.49,28.76,28149.0,24.1548,24.4261,24.1548,24.3837,28149.0
2019-01-04 10:30:00,28.84,28.84,28.59,28.67,13427.0,24.4515,24.4515,24.2396,24.3074,13427.0
2019-01-04 11:00:00,28.67,28.83,28.57,28.62,19349.0,24.3074,24.4431,24.2226,24.265,19349.0
2019-01-04 11:30:00,28.63,28.77,28.6,28.66,18019.0,24.2735,24.3922,24.2481,24.2989,18019.0
2019-01-04 12:00:00,28.63,28.63,28.54,28.62,24877.0,24.2735,24.2735,24.1972,24.265,24877.0
2019-01-04 12:30:00,28.61,28.74,28.57,28.72,20986.0,24.2565,24.3667,24.2226,24.3498,20986.0
2019-01-04 13:00:00,28.71,28.76,28.6,28.62,20728.0,24.3413,24.3837,24.2481,24.265,20728.0
2019-01-04 13:30:00,28.62,28.65,28.51,28.53,24201.0,24.265,24.2904,24.1717,24.1887,24201.0
2019-01-04 14:00:00,28.55,28.64,28.54,28.58,20677.0,24.2057,24.282,24.1972,24.2311,20677.0
2019-01-04 14:30:00,28.57,28.7,28.55,28.61,29323.0,24.2226,24.3328,24.2057,24.2565,29323.0
2019-01-04 15:00:00,28.61,28.72,28.6,28.66,31855.0,24.2565,24.3498,24.2481,24.2989,31855.0
2019-01-04 15:30:00,28.64,28.72,28.58,28.59,185724.0,24.282,24.3498,24.2311,24.2396,185724.0
2019-01-07 09:30:00,28.59,28.89,28.53,28.54,60183.0,24.2396,24.4939,24.1887,24.1972,60183.0
2019-01-07 10:00:00,28.51,28.71,28.47,28.63,31949.0,24.1717,24.3413,24.1378,24.2735,31949.0
2019-01-07 10:30:00,28.62,28.85,28.58,28.69,24454.0,24.265,24.46,24.2311,24.3244,24454.0
2019-01-07 11:00:00,28.7,28.73,28.57,28.7,83533.0,24.3328,24.3583,24.2226,24.3328,83533.0
2019-01-07 11:30:00,28.7,28.8,28.64,28.77,18641.0,24.3328,24.4176,24.282,24.3922,18641.0
2019-01-07 12:00:00,28.77,28.82,28.71,28.77,27824.0,24.3922,24.4346,24.3413,24.3922,27824.0
2019-01-07 12:30:00,28.77,28.85,28.73,28.76,30182.0,24.3922,24.46,24.3583,24.3837,30182.0
2019-01-07 13:00:00,28.77,28.95,28.74,28.95,25104.0,24.3922,24.5448,24.3667,24.5448,25104.0
2019-01-07 13:30:00,28.95,29.0,28.88,28.88,22638.0,24.5448,24.5872,24.4854,24.4854,22638.0
2019-01-07 14:00:00,28.89,28.92,28.74,28.76,36073.0,24.4939,24.5194,24.3667,24.3837,36073.0
2019-01-07 14:30:00,28.75,28.78,28.71,28.78,99124.0,24.3752,24.4007,24.3413,24.4007,99124.0
2019-01-07 15:00:00,28.78,28.92,28.78,28.9,23952.0,24.4007,24.5194,24.4007,24.5024,23952.0
2019-01-07 15:30:00,28.9,28.96,28.73,28.74,121115.0,24.5024,24.5533,24.3583,24.3667,121115.0
2019-01-08 09:30:00,28.37,29.18,28.26,29.13,57500.0,24.0531,24.7398,23.9598,24.6974,57500.0
2019-01-08 10:00:00,29.11,29.2,29.0,29.07,15152.0,24.6804,24.7568,24.5872,24.6465,15152.0
2019-01-08 10:30:00,29.07,29.14,29.02,29.14,6927.0,24.6465,24.7059,24.6041,24.7059,6927.0
2019-01-08 11:00:00,29.21,29.35,29.19,29.32,23684.0,24.7652,24.8839,24.7483,24.8585,23684.0
2019-01-08 11:30:00,29.31,29.34,29.18,29.25,8399.0,24.85,24.8754,24.7398,24.7991,8399.0
2019-01-08 12:00:00,29.29,29.35,29.23,29.35,20664.0,24.8331,24.8839,24.7822,24.8839,20664.0
2019-01-08 12:30:00,29.34,29.35,29.22,29.27,19725.0,24.8754,24.8839,24.7737,24.8161,19725.0
2019-01-08 13:00:00,29.28,29.41,29.26,29.4,15055.0,24.8246,24.9348,24.8076,24.9263,15055.0
2019-01-08 13:30:00,29.39,29.52,29.39,29.49,28747.0,24.9178,25.0281,24.9178,25.0026,28747.0
2019-01-08 14:00:00,29.48,29.55,29.47,29.48,15546.0,24.9941,25.0535,24.9857,24.9941,15546.0
2019-01-08 14:30:00,29.47,29.54,29.47,29.53,14762.0,24.9857,25.045,24.9857,25.0365,14762.0
2019-01-08 15:00:00,29.57,29.67,29.55,29.64,31492.0,25.0705,25.1552,25.0535,25.1298,31492.0
2019-01-08 15:30:00,29.64,29.64,29.51,29.62,134319.0,25.1298,25.1298,25.0196,25.1128,134319.0
2019-01-09 09:30:00,29.64,29.73,29.24,29.45,17209.0,25.1298,25.2061,24.7907,24.9687,17209.0
2019-01-09 10:00:00,29.45,29.56,29.44,29.55,7632.0,24.9687,25.062,24.9602,25.0535,7632.0
2019-01-09 10:30:00,29.55,29.56,29.33,29.42,13119.0,25.0535,25.062,24.867,24.9433,13119.0
2019-01-09 11:00:00,29.45,29.5,29.33,29.44,11552.0,24.9687,25.0111,24.867,24.9602,11552.0
2019-01-09 11:30:00,29.38,29.46,29.28,29.28,29138.0,24.9094,24.9772,24.8246,24.8246,29138.0
2019-01-09 12:00:00,29.28,29.36,29.24,29.27,16828.0,24.8246,24.8924,24.7907,24.8161,16828.0
2019-01-09 12:30:00,29.26,29.41,29.25,29.35,115043.0,24.8076,24.9348,24.7991,24.8839,115043.0
2019-01-09 13:00:00,29.35,29.35,29.29,29.35,27798.0,24.8839,24.8839,24.8331,24.8839,27798.0
2019-01-09 13:30:00,29.35,29.36,29.29,29.33,19421.0,24.8839,24.8924,24.8331,24.867,19421.0
2019-01-09 14:00:00,29.33,29.43,29.29,29.38,95920.0,24.867,24.9518,24.8331,24.9094,95920.0
2019-01-09 14:30:00,29.36,29.47,29.36,29.43,27778.0,24.8924,24.9857,24.8924,24.9518,27778.0
2019-01-09 15:00:00,29.43,29.53,29.4,29.51,29331.0,24.9518,25.0365,24.9263,25.0196,29331.0
2019-01-09 15:30:00,29.5,29.6,29.44,29.56,126810.0,25.0111,25.0959,24.9602,25.062,126810.0
2019-01-10 09:30:00,29.48,29.64,29.42,29.56,14078.0,24.9941,25.1298,24.9433,25.062,14078.0
2019-01-10 10:00:00,29.57,29.74,29.55,29.74,14297.0,25.0705,25.2146,25.0535,25.2146,14297.0
2019-01-10 10:30:00,29.72,29.75,29.64,29.75,25989.0,25.1976,25.2231,25.1298,25.2231,25989.0
2019-01-10 11:00:00,29.77,29.89,29.69,29.88,21669.0,25.24,25.3418,25.1722,25.3333,21669.0
2019-01-10 11:30:00,29.86,29.97,29.86,29.96,17664.0,25.3163,25.4096,25.3163,25.4011,17664.0
2019-01-10 12:00:00,29.96,30.31,29.96,30.31,38797.0,25.4011,25.6978,25.4011,25.6978,38797.0
2019-01-10 12:30:00,30.31,30.32,30.17,30.19,59832.0,25.6978,25.7063,25.5792,25.5961,59832.0
2019-01-10 13:00:00,30.2,30.24,29.93,29.97,48235.0,25.6046,25.6385,25.3757,25.4096,48235.0
2019-01-10 13:30:00,29.97,29.97,29.87,29.93,21902.0,25.4096,25.4096,25.3248,25.3757,21902.0
2019-01-10 14:00:00,29.94,30.08,29.9,30.08,35969.0,25.3841,25.5028,25.3502,25.5028,35969.0
2019-01-10 14:30:00,30.08,30.14,30.03,30.14,45537.0,25.5028,25.5537,25.4605,25.5537,45537.0
2019-01-10 15:00:00,30.15,30.18,30.09,30.17,47874.0,25.5622,25.5876,25.5113,25.5792,47874.0
2019-01-10 15:30:00,30.18,30.2,30.04,30.15,124378.0,25.5876,25.6046,25.4689,25.5622,124378.0
2019-01-11 09:30:00,30.07,30.14,29.89,30.04,17359.0,25.4944,25.5537,25.3418,25.4689,17359.0
2019-01-11 10:00:00,30.03,30.05,29.91,29.99,19429.0,25.4605,25.4774,25.3587,25.4265,19429.0
2019-01-11 10:30:00,29.99,30.05,29.9,30.05,9812.0,25.4265,25.4774,25.3502,25.4774,9812.0
2019-01-11 11:00:00,30.03,30.11,30.0,30.07,11276.0,25.4605,25.5283,25.435,25.4944,11276.0
2019-01-11 11:30:00,30.09,30.09,29.98,30.03,18046.0,25.5113,25.5113,25.4181,25.4605,18046.0
2019-01-11 12:00:00,30.05,30.13,30.05,30.09,13017.0,25.4774,25.5452,25.4774,25.5113,13017.0
2019-01-11 12:30:00,30.09,30.16,30.08,30.16,13709.0,25.5113,25.5707,25.5028,25.5707,13709.0
2019-01-11 13:00:00,30.18,30.18,30.13,30.15,21443.0,25.5876,25.5876,25.5452,25.5622,21443.0
2019-01-11 13:30:00,30.16,30.19,30.12,30.19,22276.0,25.5707,25.5961,25.5368,25.5961,22276.0
2019-01-11 14:00:00,30.18,30.22,30.13,30.22,16908.0,25.5876,25.6215,25.5452,25.6215,16908.0
2019-01-11 14:30:00,30.21,30.24,30.16,30.17,20515.0,25.6131,25.6385,25.5707,25.5792,20515.0
2019-01-11 15:00:00,30.17,30.29,30.16,30.22,33649.0,25.5792,25.6809,25.5707,25.6215,33649.0
2019-01-11 15:30:00,30.22,30.34,30.2,30.31,137894.0,25.6215,25.7233,25.6046,25.6978,137894.0
2019-01-14 09:30:00,30.26,30.37,30.02,30.28,23570.0,25.6555,25.7487,25.452,25.6724,23570.0
2019-01-14 10:00:00,30.28,30.38,30.26,30.3,14961.0,25.6724,25.7572,25.6555,25.6894,14961.0
2019-01-14 10:30:00,30.28,30.4,30.26,30.36,9645.0,25.6724,25.7742,25.6555,25.7402,9645.0
2019-01-14 11:00:00,30.36,30.4,30.2,30.21,20227.0,25.7402,25.7742,25.6046,25.6131,20227.0
2019-01-14 11:30:00,30.19,30.29,30.15,30.26,24169.0,25.5961,25.6809,25.5622,25.6555,24169.0
2019-01-14 12:00:00,30.23,30.3,30.2,30.27,13436.0,25.63,25.6894,25.6046,25.6639,13436.0
2019-01-14 12:30:00,30.26,30.32,30.24,30.3,21467.0,25.6555,25.7063,25.6385,25.6894,21467.0
2019-01-14 13:00:00,30.29,30.3,30.28,30.29,15716.0,25.6809,25.6894,25.6724,25.6809,15716.0
2019-01-14 13:30:00,30.29,30.33,30.27,30.29,11994.0,25.6809,25.7148,25.6639,25.6809,11994.0
2019-01-14 14:00:00,30.29,30.31,30.24,30.25,17736.0,25.6809,25.6978,25.6385,25.647,17736.0
2019-01-14 14:30:00,30.26,30.31,30.2,30.3,39435.0,25.6555,25.6978,25.6046,25.6894,39435.0
2019-01-14 15:00:00,30.31,30.34,30.22,30.25,22780.0,25.6978,25.7233,25.6215,25.647,22780.0
2019-01-14 15:30:00,30.24,30.29,30.21,30.25,131553.0,25.6385,25.6809,25.6131,25.647,131553.0
2019-01-15 09:30:00,30.27,30.52,30.23,30.4,24371.0,25.6639,25.8759,25.63,25.7742,24371.0
2019-01-15 10:00:00,30.43,30.51,30.35,30.4,22258.0,25.7996,25.8674,25.7318,25.7742,22258.0
2019-01-15 10:30:00,30.41,30.59,30.34,30.59,26001.0,25.7826,25.9352,25.7233,25.9352,26001.0
2019-01-15 11:00:00,30.63,30.68,30.48,30.53,14623.0,25.9692,26.0115,25.842,25.8844,14623.0
2019-01-15 11:30:00,30.57,30.58,30.45,30.47,15771.0,25.9183,25.9268,25.8165,25.8335,15771.0
2019-01-15 12:00:00,30.46,30.56,30.46,30.52,18413.0,25.825,25.9098,25.825,25.8759,18413.0
2019-01-15 12:30:00,30.52,30.53,30.46,30.49,18017.0,25.8759,25.8844,25.825,25.8505,18017.0
2019-01-15 13:00:00,30.49,30.51,30.4,30.51,29728.0,25.8505,25.8674,25.7742,25.8674,29728.0
2019-01-15 13:30:00,30.52,30.59,30.51,30.51,20191.0,25.8759,25.9352,25.8674,25.8674,20191.0
2019-01-15 14:00:00,30.51,30.58,30.5,30.51,33500.0,25.8674,25.9268,25.8589,25.8674,33500.0
2019-01-15 14:30:00,30.51,30.55,30.45,30.51,57073.0,25.8674,25.9013,25.8165,25.8674,57073.0
2019-01-15 15:00:00,30.5,30.53,30.47,30.51,24441.0,25.8589,25.8844,25.8335,25.8674,24441.0
2019-01-15 15:30:00,30.51,30.6,30.49,30.58,135950.0,25.8674,25.9437,25.8505,25.9268,135950.0
2019-01-16 09:30:00,30.61,30.75,30.51,30.63,18086.0,25.9522,26.0709,25.8674,25.9692,18086.0
2019-01-16 10:00:00,30.66,30.76,30.65,30.67,19100.0,25.9946,26.0794,25.9861,26.0031,19100.0
2019-01-16 10:30:00,30.67,30.75,30.62,30.72,17175.0,26.0031,26.0709,25.9607,26.0455,17175.0
2019-01-16 11:00:00,30.73,30.74,30.54,30.63,27805.0,26.0539,26.0624,25.8929,25.9692,27805.0
2019-01-16 11:30:00,30.64,30.7,30.61,30.68,19154.0,25.9776,26.0285,25.9522,26.0115,19154.0
2019-01-16 12:00:00,30.69,30.7,30.65,30.69,15479.0,26.02,26.0285,25.9861,26.02,15479.0
2019-01-16 12:30:00,30.7,30.73,30.69,30.7,25839.0,26.0285,26.0539,26.02,26.0285,25839.0
2019-01-16 13:00:00,30.69,30.72,30.66,30.72,13448.0,26.02,26.0455,25.9946,26.0455,13448.0
2019-01-16 13:30:00,30.73,30.8,30.73,30.79,11025.0,26.0539,26.1133,26.0539,26.1048,11025.0
2019-01-16 14:00:00,30.79,30.96,30.79,30.92,13674.0,26.1048,26.2489,26.1048,26.215,13674.0
2019-01-16 14:30:00,30.93,30.95,30.84,30.85,18545.0,26.2235,26.2405,26.1472,26.1557,18545.0
2019-01-16 15:00:00,30.86,30.92,30.84,30.91,23046.0,26.1642,26.215,26.1472,26.2065,23046.0
2019-01-16 15:30:00,30.91,30.97,30.82,30.97,112302.0,26.2065,26.2574,26.1302,26.2574,112302.0
2019-01-17 09:30:00,30.86,31.15,30.86,30.89,35162.0,26.1642,26.41,26.1642,26.1896,35162.0
2019-01-17 10:00:00,31.0,31.03,30.92,30.97,13114.0,26.2829,26.3083,26.215,26.2574,13114.0
2019-01-17 10:30:00,30.99,31.01,30.91,31.0,13983.0,26.2744,26.2913,26.2065,26.2829,13983.0
2019-01-17 11:00:00,30.98,31.04,30.95,31.04,14848.0,26.2659,26.3168,26.2405,26.3168,14848.0
2019-01-17 11:30:00,31.03,31.06,30.98,30.98,221514.0,26.3083,26.3337,26.2659,26.2659,221514.0
2019-01-17 12:00:00,30.99,31.02,30.94,30.98,42248.0,26.2744,26.2998,26.232,26.2659,42248.0
2019-01-17 12:30:00,30.98,30.99,30.93,30.95,27180.0,26.2659,26.2744,26.2235,26.2405,27180.0
2019-01-17 13:00:00,30.96,31.03,30.96,31.03,25921.0,26.2489,26.3083,26.2489,26.3083,25921.0
2019-01-17 13:30:00,31.03,31.05,31.01,31.04,17725.0,26.3083,26.3252,26.2913,26.3168,17725.0
2019-01-17 14:00:00,31.04,31.07,30.98,31.0,47860.0,26.3168,26.3422,26.2659,26.2829,47860.0
2019-01-17 14:30:00,31.0,31.16,31.0,31.08,43519.0,26.2829,26.4185,26.2829,26.3507,43519.0
2019-01-17 15:00:00,31.08,31.1,31.03,31.1,34877.0,26.3507,26.3676,26.3083,26.3676,34877.0
2019-01-17 15:30:00,31.1,31.15,31.0,31.12,103409.0,26.3676,26.41,26.2829,26.3846,103409.0
2019-01-18 09:30:00,31.14,31.32,31.12,31.17,84730.0,26.4016,26.5542,26.3846,26.427,84730.0
2019-01-18 10:00:00,31.16,31.2,31.03,31.14,89008.0,26.4185,26.4524,26.3083,26.4016,89008.0
2019-01-18 10:30:00,31.13,31.25,30.94,31.14,112629.0,26.3931,26.4948,26.232,26.4016,112629.0
2019-01-18 11:00:00,31.13,31.21,31.08,31.16,27562.0,26.3931,26.4609,26.3507,26.4185,27562.0
2019-01-18 11:30:00,31.18,31.2,31.11,31.19,35203.0,26.4355,26.4524,26.3761,26.4439,35203.0
2019-01-18 12:00:00,31.21,31.27,31.16,31.26,44759.0,26.4609,26.5118,26.4185,26.5033,44759.0
2019-01-18 12:30:00,31.26,31.3,31.15,31.21,36565.0,26.5033,26.5372,26.41,26.4609,36565.0
2019-01-18 13:00:00,31.22,31.22,31.07,31.08,19058.0,26.4694,26.4694,26.3422,26.3507,19058.0
2019-01-18 13:30:00,31.09,31.12,31.07,31.1,25944.0,26.3592,26.3846,26.3422,26.3676,25944.0
2019-01-18 14:00:00,31.1,31.13,31.08,31.1,36381.0,26.3676,26.3931,26.3507,26.3676,36381.0
2019-01-18 14:30:00,31.09,31.17,31.07,31.15,34563.0,26.3592,26.427,26.3422,26.41,34563.0
2019-01-18 15:00:00,31.14,31.16,31.07,31.1,47650.0,26.4016,26.4185,26.3422,26.3676,47650.0
2019-01-18 15:30:00,31.11,31.3,31.1,31.29,177182.0,26.3761,26.5372,26.3676,26.5287,177182.0
2019-01-22 09:30:00,31.15,31.46,31.11,31.11,40764.0,26.41,26.6729,26.3761,26.3761,40764.0
2019-01-22 10:00:00,31.09,31.14,30.96,31.05,15429.0,26.3592,26.4016,26.2489,26.3252,15429.0
2019-01-22 10:30:00,31.05,31.09,30.93,31.01,39326.0,26.3252,26.3592,26.2235,26.2913,39326.0
2019-01-22 11:00:00,31.02,31.26,31.02,31.26,35134.0,26.2998,26.5033,26.2998,26.5033,35134.0
2019-01-22 11:30:00,31.27,31.31,31.16,31.16,24550.0,26.5118,26.5457,26.4185,26.4185,24550.0
2019-01-22 12:00:00,31.17,31.26,31.13,31.13,36144.0,26.427,26.5033,26.3931,26.3931,36144.0
2019-01-22 12:30:00,31.14,31.18,31.08,31.15,54658.0,26.4016,26.4355,26.3507,26.41,54658.0
2019-01-22 13:00:00,31.14,31.25,31.08,31.25,36365.0,26.4016,26.4948,26.3507,26.4948,36365.0
2019-01-22 13:30:00,31.24,31.46,31.23,31.43,30341.0,26.4863,26.6729,26.4779,26.6474,30341.0
2019-01-22 14:00:00,31.43,31.43,31.2,31.2,24824.0,26.6474,26.6474,26.4524,26.4524,24824.0
2019-01-22 14:30:00,31.19,31.2,31.1,31.19,32590.0,26.4439,26.4524,26.3676,26.4439,32590.0
2019-01-22 15:00:00,31.19,31.25,31.1,31.22,31586.0,26.4439,26.4948,26.3676,26.4694,31586.0
2019-01-22 15:30:00,31.21,31.37,31.12,31.36,160260.0,26.4609,26.5966,26.3846,26.5881,160260.0
2019-01-23 09:30:00,31.36,31.39,31.29,31.33,11919.0,26.5881,26.6135,26.5287,26.5626,11919.0
2019-01-23 10:00:00,31.34,31.42,31.3,31.31,13402.0,26.5711,26.6389,26.5372,26.5457,13402.0
2019-01-23 10:30:00,31.28,31.3,31.23,31.28,9184.0,26.5202,26.5372,26.4779,26.5202,9184.0
2019-01-23 11:00:00,31.29,31.39,31.29,31.36,18573.0,26.5287,26.6135,26.5287,26.5881,18573.0
2019-01-23 11:30:00,31.34,31.4,31.22,31.24,22702.0,26.5711,26.622,26.4694,26.4863,22702.0
2019-01-23 12:00:00,31.24,31.26,31.12,31.21,18205.0,26.4863,26.5033,26.3846,26.4609,18205.0
2019-01-23 12:30:00,31.2,31.27,31.19,31.23,11340.0,26.4524,26.5118,26.4439,26.4779,11340.0
2019-01-23 13:00:00,31.23,31.27,31.18,31.18,20588.0,26.4779,26.5118,26.4355,26.4355,20588.0
2019-01-23 13:30:00,31.19,31.23,31.17,31.19,21775.0,26.4439,26.4779,26.427,26.4439,21775.0
2019-01-23 14:00:00,31.2,31.3,31.2,31.3,12361.0,26.4524,26.5372,26.4524,26.5372,12361.0
2019-01-23 14:30:00,31.28,31.31,31.23,31.31,21017.0,26.5202,26.5457,26.4779,26.5457,21017.0
2019-01-23 15:00:00,31.31,31.35,31.3,31.34,15192.0,26.5457,26.5796,26.5372,26.5711,15192.0
2019-01-23 15:30:00,31.34,31.44,31.31,31.43,75054.0,26.5711,26.6559,26.5457,26.6474,75054.0
2019-01-24 09:30:00,31.39,31.54,31.23,31.51,8754.0,26.6135,26.7407,26.4779,26.7152,8754.0
2019-01-24 10:00:00,31.49,31.58,31.41,31.56,8727.0,26.6983,26.7746,26.6305,26.7576,8727.0
2019-01-24 10:30:00,31.55,31.62,31.51,31.6,6433.0,26.7492,26.8085,26.7152,26.7916,6433.0
2019-01-24 11:00:00,31.59,31.6,31.5,31.52,27114.0,26.7831,26.7916,26.7068,26.7237,27114.0
2019-01-24 11:30:00,31.51,31.53,31.49,31.52,8768.0,26.7152,26.7322,26.6983,26.7237,8768.0
2019-01-24 12:00:00,31.55,31.58,31.45,31.47,14003.0,26.7492,26.7746,26.6644,26.6813,14003.0
2019-01-24 12:30:00,31.46,31.52,31.46,31.48,12243.0,26.6729,26.7237,26.6729,26.6898,12243.0
2019-01-24 13:00:00,31.5,31.5,31.39,31.44,12865.0,26.7068,26.7068,26.6135,26.6559,12865.0
2019-01-24 13:30:00,31.43,31.5,31.43,31.5,8721.0,26.6474,26.7068,26.6474,26.7068,8721.0
2019-01-24 14:00:00,31.5,31.55,31.48,31.52,12265.0,26.7068,26.7492,26.6898,26.7237,12265.0
2019-01-24 14:30:00,31.52,31.56,31.51,31.52,9289.0,26.7237,26.7576,26.7152,26.7237,9289.0
2019-01-24 15:00:00,31.53,31.58,31.47,31.47,21728.0,26.7322,26.7746,26.6813,26.6813,21728.0
2019-01-24 15:30:00,31.47,31.47,31.33,31.38,100204.0,26.6813,26.6813,26.5626,26.605,100204.0
2019-01-25 09:30:00,31.55,31.71,31.53,31.62,10591.0,26.7492,26.8848,26.7322,26.8085,10591.0
2019-01-25 10:00:00,31.65,31.82,31.62,31.76,7404.0,26.8339,26.9781,26.8085,26.9272,7404.0
2019-01-25 10:30:00,31.79,31.83,31.72,31.83,22211.0,26.9526,26.9866,26.8933,26.9866,22211.0
2019-01-25 11:00:00,31.84,31.9,31.82,31.84,23005.0,26.995,27.0459,26.9781,26.995,23005.0
2019-01-25 11:30:00,31.84,31.84,31.69,31.69,16426.0,26.995,26.995,26.8679,26.8679,16426.0
2019-01-25 12:00:00,31.69,31.7,31.55,31.61,24265.0,26.8679,26.8763,26.7492,26.8,24265.0
2019-01-25 12:30:00,31.6,31.61,31.56,31.6,19232.0,26.7916,26.8,26.7576,26.7916,19232.0
2019-01-25 13:00:00,31.6,31.64,31.6,31.63,7513.0,26.7916,26.8255,26.7916,26.817,7513.0
2019-01-25 13:30:00,31.64,31.7,31.62,31.69,8254.0,26.8255,26.8763,26.8085,26.8679,8254.0
2019-01-25 14:00:00,31.7,31.75,31.68,31.7,16949.0,26.8763,26.9187,26.8594,26.8763,16949.0
2019-01-25 14:30:00,31.71,31.79,31.7,31.75,14486.0,26.8848,26.9526,26.8763,26.9187,14486.0
2019-01-25 15:00:00,31.75,31.84,31.67,31.69,27869.0,26.9187,26.995,26.8509,26.8679,27869.0
2019-01-25 15:30:00,31.69,31.84,31.64,31.84,105011.0,26.8679,26.995,26.8255,26.995,105011.0
2019-01-28 09:30:00,31.62,31.83,31.62,31.73,8471.0,26.8085,26.9866,26.8085,26.9018,8471.0
2019-01-28 10:00:00,31.69,31.95,31.69,31.91,10710.0,26.8679,27.0883,26.8679,27.0544,10710.0
2019-01-28 10:30:00,31.9,32.03,31.88,32.02,255808.0,27.0459,27.1561,27.0289,27.1476,255808.0
2019-01-28 11:00:00,32.03,32.03,31.91,31.97,11812.0,27.1561,27.1561,27.0544,27.1053,11812.0
2019-01-28 11:30:00,31.98,32.0,31.74,31.79,21470.0,27.1137,27.1307,26.9103,26.9526,21470.0
2019-01-28 12:00:00,31.84,31.98,31.82,31.94,9019.0,26.995,27.1137,26.9781,27.0798,9019.0
2019-01-28 12:30:00,31.93,32.03,31.92,31.97,10987.0,27.0713,27.1561,27.0629,27.1053,10987.0
2019-01-28 13:00:00,31.96,32.08,31.96,32.08,16336.0,27.0968,27.1985,27.0968,27.1985,16336.0
2019-01-28 13:30:00,32.09,32.16,32.09,32.1,19661.0,27.207,27.2663,27.207,27.2155,19661.0
2019-01-28 14:00:00,32.1,32.13,31.95,31.99,18464.0,27.2155,27.2409,27.0883,27.1222,18464.0
2019-01-28 14:30:00,32.0,32.17,32.0,32.1,12994.0,27.1307,27.2748,27.1307,27.2155,12994.0
2019-01-28 15:00:00,32.11,32.14,32.05,32.07,16628.0,27.2239,27.2494,27.1731,27.19,16628.0
2019-01-28 15:30:00,32.07,32.08,31.93,32.0,79100.0,27.19,27.1985,27.0713,27.1307,79100.0
2019-01-29 09:30:00,32.02,32.26,32.01,32.12,16318.0,27.1476,27.3511,27.1392,27.2324,16318.0
2019-01-29 10:00:00,32.1,32.19,32.07,32.19,37779.0,27.2155,27.2918,27.19,27.2918,37779.0
2019-01-29 10:30:00,32.21,32.26,32.16,32.22,15524.0,27.3087,27.3511,27.2663,27.3172,15524.0
2019-01-29 11:00:00,32.22,32.27,32.17,32.21,29464.0,27.3172,27.3596,27.2748,27.3087,29464.0
2019-01-29 11:30:00,32.22,32.29,32.21,32.28,10323.0,27.3172,27.3766,27.3087,27.3681,10323.0
2019-01-29 12:00:00,32.27,32.31,32.26,32.27,18850.0,27.3596,27.3935,27.3511,27.3596,18850.0
2019-01-29 12:30:00,32.27,32.27,32.22,32.22,26467.0,27.3596,27.3596,27.3172,27.3172,26467.0
2019-01-29 13:00:00,32.22,32.25,32.19,32.25,25963.0,27.3172,27.3426,27.2918,27.3426,25963.0
2019-01-29 13:30:00,32.24,32.29,32.21,32.29,17194.0,27.3342,27.3766,27.3087,27.3766,17194.0
2019-01-29 14:00:00,32.3,32.31,32.24,32.27,20628.0,27.385,27.3935,27.3342,27.3596,20628.0
2019-01-29 14:30:00,32.27,32.33,32.23,32.25,24509.0,27.3596,27.4105,27.3257,27.3426,24509.0
2019-01-29 15:00:00,32.24,32.33,32.22,32.28,17210.0,27.3342,27.4105,27.3172,27.3681,17210.0
2019-01-29 15:30:00,32.29,32.37,32.24,32.33,153436.0,27.3766,27.4444,27.3342,27.4105,153436.0
2019-01-30 09:30:00,32.33,32.43,32.27,32.43,15078.0,27.4105,27.4953,27.3596,27.4953,15078.0
2019-01-30 10:00:00,32.43,32.58,32.43,32.55,17880.0,27.4953,27.6224,27.4953,27.597,17880.0
2019-01-30 10:30:00,32.57,32.71,32.55,32.63,9863.0,27.614,27.7326,27.597,27.6648,9863.0
2019-01-30 11:00:00,32.62,32.63,32.53,32.53,9602.0,27.6563,27.6648,27.58,27.58,9602.0
2019-01-30 11:30:00,32.54,32.59,32.49,32.55,21752.0,27.5885,27.6309,27.5461,27.597,21752.0
2019-01-30 12:00:00,32.56,32.77,32.56,32.71,62702.0,27.6055,27.7835,27.6055,27.7326,62702.0
2019-01-30 12:30:00,32.73,32.73,32.64,32.69,15535.0,27.7496,27.7496,27.6733,27.7157,15535.0
2019-01-30 13:00:00,32.7,32.71,32.56,32.56,29158.0,27.7242,27.7326,27.6055,27.6055,29158.0
2019-01-30 13:30:00,32.57,32.57,32.48,32.49,15851.0,27.614,27.614,27.5376,27.5461,15851.0
2019-01-30 14:00:00,32.48,32.72,32.48,32.63,17337.0,27.5376,27.7411,27.5376,27.6648,17337.0
2019-01-30 14:30:00,32.62,32.72,32.58,32.72,16425.0,27.6563,27.7411,27.6224,27.7411,16425.0
2019-01-30 15:00:00,32.74,32.74,32.57,32.59,20704.0,27.7581,27.7581,27.614,27.6309,20704.0
2019-01-30 15:30:00,32.57,32.69,32.51,32.68,117741.0,27.614,27.7157,27.5631,27.7072,117741.0
2019-01-31 09:30:00,32.67,32.87,32.28,32.58,37292.0,27.6987,27.8683,27.3681,27.6224,37292.0
2019-01-31 10:00:00,32.58,32.8,32.57,32.67,74975.0,27.6224,27.809,27.614,27.6987,74975.0
2019-01-31 10:30:00,32.67,32.69,32.58,32.61,31849.0,27.6987,27.7157,27.6224,27.6479,31849.0
2019-01-31 11:00:00,32.61,32.82,32.6,32.79,16965.0,27.6479,27.8259,27.6394,27.8005,16965.0
2019-01-31 11:30:00,32.8,32.84,32.77,32.8,25628.0,27.809,27.8429,27.7835,27.809,25628.0
2019-01-31 12:00:00,32.81,32.81,32.75,32.79,19922.0,27.8174,27.8174,27.7666,27.8005,19922.0
2019-01-31 12:30:00,32.78,32.78,32.67,32.7,21002.0,27.792,27.792,27.6987,27.7242,21002.0
2019-01-31 13:00:00,32.7,32.8,32.68,32.77,37474.0,27.7242,27.809,27.7072,27.7835,37474.0
2019-01-31 13:30:00,32.77,32.78,32.64,32.64,39886.0,27.7835,27.792,27.6733,27.6733,39886.0
2019-01-31 14:00:00,32.64,32.71,32.63,32.65,40867.0,27.6733,27.7326,27.6648,27.6818,40867.0
2019-01-31 14:30:00,32.65,32.71,32.6,32.65,39924.0,27.6818,27.7326,27.6394,27.6818,39924.0
2019-01-31 15:00:00,32.65,32.66,32.53,32.57,63711.0,27.6818,27.6903,27.58,27.614,63711.0
2019-01-31 15:30:00,32.58,32.74,32.56,32.7,207352.0,27.6224,27.7581,27.6055,27.7242,207352.0
2019-02-01 09:30:00,32.75,32.75,32.5,32.51,15066.0,27.7666,27.7666,27.5546,27.5631,15066.0
2019-02-01 10:00:00,32.54,32.58,32.39,32.4,33084.0,27.5885,27.6224,27.4613,27.4698,33084.0
2019-02-01 10:30:00,32.4,32.45,32.25,32.26,39455.0,27.4698,27.5122,27.3426,27.3511,39455.0
2019-02-01 11:00:00,32.25,32.34,32.16,32.23,109188.0,27.3426,27.419,27.2663,27.3257,109188.0
2019-02-01 11:30:00,32.25,32.49,32.17,32.45,32237.0,27.3426,27.5461,27.2748,27.5122,32237.0
2019-02-01 12:00:00,32.45,32.52,32.39,32.4,16220.0,27.5122,27.5716,27.4613,27.4698,16220.0
2019-02-01 12:30:00,32.39,32.42,32.33,32.41,15846.0,27.4613,27.4868,27.4105,27.4783,15846.0
2019-02-01 13:00:00,32.41,32.44,32.33,32.44,11695.0,27.4783,27.5037,27.4105,27.5037,11695.0
2019-02-01 13:30:00,32.45,32.56,32.45,32.52,20973.0,27.5122,27.6055,27.5122,27.5716,20973.0
2019-02-01 14:00:00,32.52,32.59,32.49,32.59,16268.0,27.5716,27.6309,27.5461,27.6309,16268.0
2019-02-01 14:30:00,32.59,32.69,32.56,32.61,23094.0,27.6309,27.7157,27.6055,27.6479,23094.0
2019-02-01 15:00:00,32.61,32.62,32.54,32.59,31022.0,27.6479,27.6563,27.5885,27.6309,31022.0
2019-02-01 15:30:00,32.59,32.88,32.59,32.85,142467.0,27.6309,27.8768,27.6309,27.8513,142467.0
2019-02-04 09:30:00,32.83,32.86,32.68,32.76,21934.0,27.8344,27.8598,27.7072,27.775,21934.0
2019-02-04 10:00:00,32.74,32.76,32.61,32.67,21724.0,27.7581,27.775,27.6479,27.6987,21724.0
2019-02-04 10:30:00,32.71,32.87,32.69,32.81,13979.0,27.7326,27.8683,27.7157,27.8174,13979.0
2019-02-04 11:00:00,32.79,32.85,32.76,32.8,16036.0,27.8005,27.8513,27.775,27.809,16036.0
2019-02-04 11:30:00,32.81,32.88,32.79,32.86,22874.0,27.8174,27.8768,27.8005,27.8598,22874.0
2019-02-04 12:00:00,32.86,32.89,32.82,32.85,24773.0,27.8598,27.8853,27.8259,27.8513,24773.0
2019-02-04 12:30:00,32.86,32.93,32.85,32.89,18001.0,27.8598,27.9192,27.8513,27.8853,18001.0
2019-02-04 13:00:00,32.9,32.95,32.88,32.94,23289.0,27.8937,27.9361,27.8768,27.9277,23289.0
2019-02-04 13:30:00,32.94,33.02,32.93,33.02,37888.0,27.9277,27.9955,27.9192,27.9955,37888.0
2019-02-04 14:00:00,33.01,33.03,32.97,32.97,40998.0,27.987,28.004,27.9531,27.9531,40998.0
2019-02-04 14:30:00,32.97,32.99,32.92,32.99,37010.0,27.9531,27.97,27.9107,27.97,37010.0
2019-02-04 15:00:00,32.98,33.04,32.93,33.0,42734.0,27.9616,28.0124,27.9192,27.9785,42734.0
2019-02-04 15:30:00,33.01,33.09,32.99,33.06,243496.0,27.987,28.0548,27.97,28.0294,243496.0
2019-02-05 09:30:00,33.1,33.15,32.92,32.99,8779.0,28.0633,28.1057,27.9107,27.97,8779.0
2019-02-05 10:00:00,33.08,33.08,32.83,32.84,11862.0,28.0463,28.0463,27.8344,27.8429,11862.0
2019-02-05 10:30:00,32.86,32.92,32.82,32.85,7672.0,27.8598,27.9107,27.8259,27.8513,7672.0
2019-02-05 11:00:00,32.82,32.97,32.79,32.95,7907.0,27.8259,27.9531,27.8005,27.9361,7907.0
2019-02-05 11:30:00,32.94,32.94,32.79,32.82,17076.0,27.9277,27.9277,27.8005,27.8259,17076.0
2019-02-05 12:00:00,32.82,32.83,32.78,32.8,14229.0,27.8259,27.8344,27.792,27.809,14229.0
2019-02-05 12:30:00,32.79,32.81,32.73,32.74,12832.0,27.8005,27.8174,27.7496,27.7581,12832.0
2019-02-05 13:00:00,32.74,32.82,32.7,32.81,14369.0,27.7581,27.8259,27.7242,27.8174,14369.0
2019-02-05 13:30:00,32.82,32.84,32.76,32.8,11176.0,27.8259,27.8429,27.775,27.809,11176.0
2019-02-05 14:00:00,32.79,32.89,32.78,32.85,10267.0,27.8005,27.8853,27.792,27.8513,10267.0
2019-02-05 14:30:00,32.87,32.91,32.81,32.91,15089.0,27.8683,27.9022,27.8174,27.9022,15089.0
2019-02-05 15:00:00,32.91,32.99,32.9,32.95,20072.0,27.9022,27.97,27.8937,27.9361,20072.0
2019-02-05 15:30:00,32.96,33.11,32.94,33.1,103122.0,27.9446,28.0718,27.9277,28.0633,103122.0
2019-02-06 09:30:00,33.06,33.08,32.78,32.81,13545.0,28.0294,28.0463,27.792,27.8174,13545.0
2019-02-06 10:00:00,32.82,32.89,32.79,32.89,20425.0,27.8259,27.8853,27.8005,27.8853,20425.0
2019-02-06 10:30:00,32.87,32.94,32.83,32.86,16436.0,27.8683,27.9277,27.8344,27.8598,16436.0
2019-02-06 11:00:00,32.81,32.84,32.75,32.81,11323.0,27.8174,27.8429,27.7666,27.8174,11323.0
2019-02-06 11:30:00,32.82,32.84,32.76,32.8,38119.0,27.8259,27.8429,27.775,27.809,38119.0
2019-02-06 12:00:00,32.8,32.83,32.78,32.82,11780.0,27.809,27.8344,27.792,27.8259,11780.0
2019-02-06 12:30:00,32.81,32.82,32.79,32.8,14860.0,27.8174,27.8259,27.8005,27.809,14860.0
2019-02-06 13:00:00,32.8,32.83,32.78,32.8,16258.0,27.809,27.8344,27.792,27.809,16258.0
2019-02-06 13:30:00,32.8,32.81,32.79,32.79,10320.0,27.809,27.8174,27.8005,27.8005,10320.0
2019-02-06 14:00:00,32.79,32.81,32.77,32.78,11330.0,27.8005,27.8174,27.7835,27.792,11330.0
2019-02-06 14:30:00,32.78,32.84,32.74,32.84,18643.0,27.792,27.8429,27.7581,27.8429,18643.0
2019-02-06 15:00:00,32.84,32.88,32.82,32.88,26238.0,27.8429,27.8768,27.8259,27.8768,26238.0
2019-02-06 15:30:00,32.88,32.9,32.83,32.88,63703.0,27.8768,27.8937,27.8344,27.8768,63703.0
2019-02-07 09:30:00,32.82,32.94,32.7,32.94,9187.0,27.8259,27.9277,27.7242,27.9277,9187.0
2019-02-07 10:00:00,32.93,33.31,32.9,33.24,28941.0,27.9192,28.2414,27.8937,28.182,28941.0
2019-02-07 10:30:00,33.22,33.27,33.07,33.13,20427.0,28.165,28.2074,28.0379,28.0887,20427.0
2019-02-07 11:00:00,33.14,33.36,33.14,33.36,21637.0,28.0972,28.2837,28.0972,28.2837,21637.0
2019-02-07 11:30:00,33.37,33.37,33.3,33.34,27494.0,28.2922,28.2922,28.2329,28.2668,27494.0
2019-02-07 12:00:00,33.32,33.32,33.23,33.31,23635.0,28.2498,28.2498,28.1735,28.2414,23635.0
2019-02-07 12:30:00,33.31,33.35,33.3,33.35,34204.0,28.2414,28.2753,28.2329,28.2753,34204.0
2019-02-07 13:00:00,33.36,33.44,33.36,33.44,22073.0,28.2837,28.3516,28.2837,28.3516,22073.0
2019-02-07 13:30:00,33.43,33.47,33.35,33.4,28682.0,28.3431,28.377,28.2753,28.3177,28682.0
2019-02-07 14:00:00,33.41,33.48,33.38,33.48,33325.0,28.3261,28.3855,28.3007,28.3855,33325.0
2019-02-07 14:30:00,33.48,33.51,33.37,33.4,26981.0,28.3855,28.4109,28.2922,28.3177,26981.0
2019-02-07 15:00:00,33.4,33.5,33.34,33.5,45883.0,28.3177,28.4024,28.2668,28.4024,45883.0
2019-02-07 15:30:00,33.49,33.66,33.49,33.51,180891.0,28.394,28.5381,28.394,28.4109,180891.0
2019-02-08 09:30:00,33.43,33.82,33.43,33.72,37132.0,28.3431,28.6737,28.3431,28.589,37132.0
2019-02-08 10:00:00,33.7,33.71,33.37,33.37,24448.0,28.572,28.5805,28.2922,28.2922,24448.0
2019-02-08 10:30:00,33.37,33.41,33.34,33.38,12472.0,28.2922,28.3261,28.2668,28.3007,12472.0
2019-02-08 11:00:00,33.38,33.4,33.33,33.39,12855.0,28.3007,28.3177,28.2583,28.3092,12855.0
2019-02-08 11:30:00,33.39,33.48,33.39,33.42,11382.0,28.3092,28.3855,28.3092,28.3346,11382.0
2019-02-08 12:00:00,33.42,33.42,33.33,33.37,11121.0,28.3346,28.3346,28.2583,28.2922,11121.0
2019-02-08 12:30:00,33.37,33.42,33.36,33.41,11314.0,28.2922,28.3346,28.2837,28.3261,11314.0
2019-02-08 13:00:00,33.41,33.43,33.36,33.38,8868.0,28.3261,28.3431,28.2837,28.3007,8868.0
2019-02-08 13:30:00,33.37,33.39,33.33,33.35,12384.0,28.2922,28.3092,28.2583,28.2753,12384.0
2019-02-08 14:00:00,33.35,33.42,33.34,33.42,12827.0,28.2753,28.3346,28.2668,28.3346,12827.0
2019-02-08 14:30:00,33.42,33.52,33.41,33.48,12820.0,28.3346,28.4194,28.3261,28.3855,12820.0
2019-02-08 15:00:00,33.49,33.53,33.47,33.48,24331.0,28.394,28.4279,28.377,28.3855,24331.0
2019-02-08 15:30:00,33.48,33.5,33.35,33.46,67756.0,28.3855,28.4024,28.2753,28.3685,67756.0
2019-02-11 09:30:00,33.49,33.56,33.37,33.53,16487.0,28.394,28.4533,28.2922,28.4279,16487.0
2019-02-11 10:00:00,33.52,33.65,33.49,33.62,23040.0,28.4194,28.5296,28.394,28.5042,23040.0
2019-02-11 10:30:00,33.61,33.66,33.57,33.62,43397.0,28.4957,28.5381,28.4618,28.5042,43397.0
2019-02-11 11:00:00,33.61,33.67,33.58,33.62,15122.0,28.4957,28.5466,28.4703,28.5042,15122.0
2019-02-11 11:30:00,33.61,33.62,33.52,33.58,21721.0,28.4957,28.5042,28.4194,28.4703,21721.0
2019-02-11 12:00:00,33.59,33.67,33.57,33.59,29353.0,28.4787,28.5466,28.4618,28.4787,29353.0
2019-02-11 12:30:00,33.59,33.59,33.47,33.5,32304.0,28.4787,28.4787,28.377,28.4024,32304.0
2019-02-11 13:00:00,33.51,33.51,33.42,33.42,17129.0,28.4109,28.4109,28.3346,28.3346,17129.0
2019-02-11 13:30:00,33.41,33.45,33.37,33.45,13281.0,28.3261,28.36,28.2922,28.36,13281.0
2019-02-11 14:00:00,33.45,33.47,33.42,33.45,15132.0,28.36,28.377,28.3346,28.36,15132.0
2019-02-11 14:30:00,33.45,33.48,33.42,33.48,18809.0,28.36,28.3855,28.3346,28.3855,18809.0
2019-02-11 15:00:00,33.48,33.55,33.45,33.52,29921.0,28.3855,28.4448,28.36,28.4194,29921.0
2019-02-11 15:30:00,33.52,33.58,33.43,33.58,121500.0,28.4194,28.4703,28.3431,28.4703,121500.0
2019-02-12 09:30:00,33.71,33.72,33.35,33.48,16543.0,28.5805,28.589,28.2753,28.3855,16543.0
2019-02-12 10:00:00,33.51,33.56,33.34,33.55,15367.0,28.4109,28.4533,28.2668,28.4448,15367.0
2019-02-12 10:30:00,33.54,33.54,33.42,33.51,15439.0,28.4364,28.4364,28.3346,28.4109,15439.0
2019-02-12 11:00:00,33.51,33.56,33.4,33.44,26641.0,28.4109,28.4533,28.3177,28.3516,26641.0
2019-02-12 11:30:00,33.42,33.44,33.36,33.44,19400.0,28.3346,28.3516,28.2837,28.3516,19400.0
2019-02-12 12:00:00,33.43,33.47,33.36,33.4,10193.0,28.3431,28.377,28.2837,28.3177,10193.0
2019-02-12 12:30:00,33.4,33.51,33.4,33.44,9441.0,28.3177,28.4109,28.3177,28.3516,9441.0
2019-02-12 13:00:00,33.44,33.52,33.43,33.49,14067.0,28.3516,28.4194,28.3431,28.394,14067.0
2019-02-12 13:30:00,33.5,33.56,33.5,33.54,10748.0,28.4024,28.4533,28.4024,28.4364,10748.0
2019-02-12 14:00:00,33.53,33.53,33.46,33.52,12867.0,28.4279,28.4279,28.3685,28.4194,12867.0
2019-02-12 14:30:00,33.51,33.64,33.51,33.63,19567.0,28.4109,28.5211,28.4109,28.5127,19567.0
2019-02-12 15:00:00,33.63,33.65,33.6,33.61,21449.0,28.5127,28.5296,28.4872,28.4957,21449.0
2019-02-12 15:30:00,33.62,33.63,33.56,33.59,93008.0,28.5042,28.5127,28.4533,28.4787,93008.0
2019-02-13 09:30:00,33.59,33.73,33.4,33.49,19726.0,28.4787,28.5974,28.3177,28.394,19726.0
2019-02-13 10:00:00,33.45,33.63,33.42,33.63,28781.0,28.36,28.5127,28.3346,28.5127,28781.0
2019-02-13 10:30:00,33.62,33.68,33.57,33.58,9290.0,28.5042,28.555,28.4618,28.4703,9290.0
2019-02-13 11:00:00,33.58,33.63,33.55,33.6,9296.0,28.4703,28.5127,28.4448,28.4872,9296.0
2019-02-13 11:30:00,33.6,33.64,33.57,33.64,11201.0,28.4872,28.5211,28.4618,28.5211,11201.0
2019-02-13 12:00:00,33.64,33.68,33.62,33.67,18392.0,28.5211,28.555,28.5042,28.5466,18392.0
2019-02-13 12:30:00,33.66,33.7,33.63,33.66,14712.0,28.5381,28.572,28.5127,28.5381,14712.0
2019-02-13 13:00:00,33.66,33.69,33.65,33.65,26892.0,28.5381,28.5635,28.5296,28.5296,26892.0
2019-02-13 13:30:00,33.66,33.67,33.55,33.55,27671.0,28.5381,28.5466,28.4448,28.4448,27671.0
2019-02-13 14:00:00,33.55,33.62,33.53,33.56,29140.0,28.4448,28.5042,28.4279,28.4533,29140.0
2019-02-13 14:30:00,33.55,33.56,33.49,33.5,46095.0,28.4448,28.4533,28.394,28.4024,46095.0
2019-02-13 15:00:00,33.5,33.54,33.46,33.47,51690.0,28.4024,28.4364,28.3685,28.377,51690.0
2019-02-13 15:30:00,33.47,33.55,33.43,33.49,192637.0,28.377,28.4448,28.3431,28.394,192637.0
2019-02-14 09:30:00,32.84,33.99,32.84,33.24,52468.0,27.8429,28.8179,27.8429,28.182,52468.0
2019-02-14 10:00:00,33.3,33.46,33.25,33.45,35541.0,28.2329,28.3685,28.1905,28.36,35541.0
2019-02-14 10:30:00,33.44,33.44,33.23,33.3,32971.0,28.3516,28.3516,28.1735,28.2329,32971.0
2019-02-14 11:00:00,33.31,33.41,33.21,33.35,37759.0,28.2414,28.3261,28.1566,28.2753,37759.0
2019-02-14 11:30:00,33.37,33.45,33.29,33.41,29250.0,28.2922,28.36,28.2244,28.3261,29250.0
2019-02-14 12:00:00,33.41,33.59,33.38,33.56,35407.0,28.3261,28.4787,28.3007,28.4533,35407.0
2019-02-14 12:30:00,33.56,33.62,33.48,33.5,28304.0,28.4533,28.5042,28.3855,28.4024,28304.0
2019-02-14 13:00:00,33.51,33.51,33.41,33.45,21605.0,28.4109,28.4109,28.3261,28.36,21605.0
2019-02-14 13:30:00,33.46,33.56,33.46,33.52,30241.0,28.3685,28.4533,28.3685,28.4194,30241.0
2019-02-14 14:00:00,33.51,33.61,33.5,33.6,18630.0,28.4109,28.4957,28.4024,28.4872,18630.0
2019-02-14 14:30:00,33.61,33.75,33.59,33.7,55258.0,28.4957,28.6144,28.4787,28.572,55258.0
2019-02-14 15:00:00,33.7,33.82,33.7,33.78,63109.0,28.572,28.6737,28.572,28.6398,63109.0
2019-02-14 15:30:00,33.78,33.84,33.72,33.81,255929.0,28.6398,28.6907,28.589,28.6653,255929.0
2019-02-15 09:30:00,34.06,34.17,33.64,33.9,59895.0,28.8772,28.9705,28.5211,28.7416,59895.0
2019-02-15 10:00:00,33.89,34.04,33.87,34.01,37483.0,28.7331,28.8603,28.7161,28.8348,37483.0
2019-02-15 10:30:00,34.01,34.07,34.0,34.05,26714.0,28.8348,28.8857,28.8264,28.8687,26714.0
2019-02-15 11:00:00,34.05,34.08,34.0,34.01,33345.0,28.8687,28.8942,28.8264,28.8348,33345.0
2019-02-15 11:30:00,34.01,34.07,33.96,33.99,28787.0,28.8348,28.8857,28.7924,28.8179,28787.0
2019-02-15 12:00:00,34.0,34.08,33.97,34.07,22150.0,28.8264,28.8942,28.8009,28.8857,22150.0
2019-02-15 12:30:00,34.07,34.12,34.04,34.07,27506.0,28.8857,28.9281,28.8603,28.8857,27506.0
2019-02-15 13:00:00,34.06,34.07,33.96,33.96,23343.0,28.8772,28.8857,28.7924,28.7924,23343.0
2019-02-15 13:30:00,33.97,34.01,33.96,33.99,20774.0,28.8009,28.8348,28.7924,28.8179,20774.0
2019-02-15 14:00:00,33.99,34.01,33.92,33.94,40780.0,28.8179,28.8348,28.7585,28.7755,40780.0
2019-02-15 14:30:00,33.93,33.96,33.84,33.86,43297.0,28.767,28.7924,28.6907,28.7077,43297.0
2019-02-15 15:00:00,33.85,33.86,33.78,33.79,34102.0,28.6992,28.7077,28.6398,28.6483,34102.0
2019-02-15 15:30:00,33.79,33.91,33.75,33.91,203524.0,28.6483,28.7501,28.6144,28.7501,203524.0
2019-02-19 09:30:00,33.83,34.08,33.83,34.04,38381.0,28.6822,28.8942,28.6822,28.8603,38381.0
2019-02-19 10:00:00,34.06,34.22,34.02,34.22,53340.0,28.8772,29.0129,28.8433,29.0129,53340.0
2019-02-19 10:30:00,34.2,34.27,34.16,34.26,20288.0,28.9959,29.0553,28.962,29.0468,20288.0
2019-02-19 11:00:00,34.26,34.31,34.24,34.24,20141.0,29.0468,29.0892,29.0298,29.0298,20141.0
2019-02-19 11:30:00,34.25,34.29,34.22,34.26,21736.0,29.0383,29.0722,29.0129,29.0468,21736.0
2019-02-19 12:00:00,34.27,34.29,34.2,34.2,34033.0,29.0553,29.0722,28.9959,28.9959,34033.0
2019-02-19 12:30:00,34.19,34.21,34.13,34.16,20706.0,28.9874,29.0044,28.9366,28.962,20706.0
2019-02-19 13:00:00,34.16,34.18,34.15,34.16,17562.0,28.962,28.979,28.9535,28.962,17562.0
2019-02-19 13:30:00,34.15,34.16,34.11,34.12,13008.0,28.9535,28.962,28.9196,28.9281,13008.0
2019-02-19 14:00:00,34.12,34.23,34.12,34.23,22127.0,28.9281,29.0214,28.9281,29.0214,22127.0
2019-02-19 14:30:00,34.22,34.28,34.22,34.26,24670.0,29.0129,29.0637,29.0129,29.0468,24670.0
2019-02-19 15:00:00,34.25,34.28,34.2,34.23,35285.0,29.0383,29.0637,28.9959,29.0214,35285.0
2019-02-19 15:30:00,34.23,34.29,34.17,34.18,98222.0,29.0214,29.0722,28.9705,28.979,98222.0
2019-02-20 09:30:00,34.12,34.33,33.96,34.08,9113.0,28.9281,29.1061,28.7924,28.8942,9113.0
2019-02-20 10:00:00,34.06,34.09,33.94,33.98,11453.0,28.8772,28.9027,28.7755,28.8094,11453.0
2019-02-20 10:30:00,33.97,33.99,33.78,33.81,10393.0,28.8009,28.8179,28.6398,28.6653,10393.0
2019-02-20 11:00:00,33.81,33.85,33.75,33.79,13063.0,28.6653,28.6992,28.6144,28.6483,13063.0
2019-02-20 11:30:00,33.78,33.97,33.78,33.95,14155.0,28.6398,28.8009,28.6398,28.784,14155.0
2019-02-20 12:00:00,33.94,33.97,33.9,33.95,12937.0,28.7755,28.8009,28.7416,28.784,12937.0
2019-02-20 12:30:00,33.95,33.97,33.93,33.94,13064.0,28.784,28.8009,28.767,28.7755,13064.0
2019-02-20 13:00:00,33.95,33.99,33.94,33.98,7662.0,28.784,28.8179,28.7755,28.8094,7662.0
2019-02-20 13:30:00,33.98,34.02,33.97,33.99,11035.0,28.8094,28.8433,28.8009,28.8179,11035.0
2019-02-20 14:00:00,33.99,34.03,33.85,33.89,18163.0,28.8179,28.8518,28.6992,28.7331,18163.0
2019-02-20 14:30:00,33.9,33.99,33.89,33.99,16783.0,28.7416,28.8179,28.7331,28.8179,16783.0
2019-02-20 15:00:00,33.99,34.01,33.96,33.98,39541.0,28.8179,28.8348,28.7924,28.8094,39541.0
2019-02-20 15:30:00,33.97,34.0,33.88,33.99,130133.0,28.8009,28.8264,28.7246,28.8179,130133.0
2019-02-21 09:30:00,33.85,34.06,33.85,33.85,38164.0,28.6992,28.8772,28.6992,28.6992,38164.0
2019-02-21 10:00:00,33.89,33.96,33.83,33.83,46365.0,28.7331,28.7924,28.6822,28.6822,46365.0
2019-02-21 10:30:00,33.82,33.88,33.74,33.8,35371.0,28.6737,28.7246,28.6059,28.6568,35371.0
2019-02-21 11:00:00,33.8,33.94,33.77,33.85,56659.0,28.6568,28.7755,28.6314,28.6992,56659.0
2019-02-21 11:30:00,33.86,33.88,33.8,33.81,25474.0,28.7077,28.7246,28.6568,28.6653,25474.0
2019-02-21 12:00:00,33.8,33.8,33.7,33.72,25311.0,28.6568,28.6568,28.572,28.589,25311.0
2019-02-21 12:30:00,33.72,33.79,33.72,33.74,17347.0,28.589,28.6483,28.589,28.6059,17347.0
2019-02-21 13:00:00,33.73,33.76,33.66,33.74,20885.0,28.5974,28.6229,28.5381,28.6059,20885.0
2019-02-21 13:30:00,33.74,33.75,33.67,33.73,23155.0,28.6059,28.6144,28.5466,28.5974,23155.0
2019-02-21 14:00:00,33.73,33.74,33.68,33.7,20522.0,28.5974,28.6059,28.555,28.572,20522.0
2019-02-21 14:30:00,33.7,33.73,33.66,33.73,27279.0,28.572,28.5974,28.5381,28.5974,27279.0
2019-02-21 15:00:00,33.72,33.81,33.71,33.77,26969.0,28.589,28.6653,28.5805,28.6314,26969.0
2019-02-21 15:30:00,33.78,33.98,33.74,33.9,119876.0,28.6398,28.8094,28.6059,28.7416,119876.0
2019-02-22 09:30:00,34.12,34.12,33.9,34.01,17479.0,28.9281,28.9281,28.7416,28.8348,17479.0
2019-02-22 10:00:00,34.02,34.18,34.01,34.14,27897.0,28.8433,28.979,28.8348,28.9451,27897.0
2019-02-22 10:30:00,34.14,34.25,34.14,34.22,20160.0,28.9451,29.0383,28.9451,29.0129,20160.0
2019-02-22 11:00:00,34.22,34.24,34.18,34.22,12226.0,29.0129,29.0298,28.979,29.0129,12226.0
2019-02-22 11:30:00,34.22,34.25,34.16,34.19,21046.0,29.0129,29.0383,28.962,28.9874,21046.0
2019-02-22 12:00:00,34.19,34.24,34.1,34.11,13853.0,28.9874,29.0298,28.9111,28.9196,13853.0
2019-02-22 12:30:00,34.11,34.15,34.07,34.13,12401.0,28.9196,28.9535,28.8857,28.9366,12401.0
2019-02-22 13:00:00,34.13,34.16,34.11,34.12,13811.0,28.9366,28.962,28.9196,28.9281,13811.0
2019-02-22 13:30:00,34.13,34.19,34.11,34.19,13084.0,28.9366,28.9874,28.9196,28.9874,13084.0
2019-02-22 14:00:00,34.2,34.2,34.13,34.14,15191.0,28.9959,28.9959,28.9366,28.9451,15191.0
2019-02-22 14:30:00,34.14,34.16,34.08,34.08,17480.0,28.9451,28.962,28.8942,28.8942,17480.0
2019-02-22 15:00:00,34.08,34.17,34.08,34.16,17967.0,28.8942,28.9705,28.8942,28.962,17967.0
2019-02-22 15:30:00,34.16,34.2,34.06,34.18,79532.0,28.962,28.9959,28.8772,28.979,79532.0
2019-02-25 09:30:00,34.23,34.23,34.01,34.03,21564.0,29.0214,29.0214,28.8348,28.8518,21564.0
2019-02-25 10:00:00,34.04,34.14,33.98,33.99,38038.0,28.8603,28.9451,28.8094,28.8179,38038.0
2019-02-25 10:30:00,34.02,34.24,34.02,34.22,32929.0,28.8433,29.0298,28.8433,29.0129,32929.0
2019-02-25 11:00:00,34.22,34.22,34.06,34.12,21455.0,29.0129,29.0129,28.8772,28.9281,21455.0
2019-02-25 11:30:00,34.11,34.13,34.07,34.08,19815.0,28.9196,28.9366,28.8857,28.8942,19815.0
2019-02-25 12:00:00,34.09,34.14,34.05,34.12,20719.0,28.9027,28.9451,28.8687,28.9281,20719.0
2019-02-25 12:30:00,34.11,34.12,34.07,34.08,23126.0,28.9196,28.9281,28.8857,28.8942,23126.0
2019-02-25 13:00:00,34.09,34.17,34.09,34.16,13722.0,28.9027,28.9705,28.9027,28.962,13722.0
2019-02-25 13:30:00,34.15,34.21,34.11,34.21,30250.0,28.9535,29.0044,28.9196,29.0044,30250.0
2019-02-25 14:00:00,34.2,34.26,34.18,34.24,25666.0,28.9959,29.0468,28.979,29.0298,25666.0
2019-02-25 14:30:00,34.23,34.25,34.16,34.19,28911.0,29.0214,29.0383,28.962,28.9874,28911.0
2019-02-25 15:00:00,34.19,34.2,34.03,34.05,33864.0,28.9874,28.9959,28.8518,28.8687,33864.0
2019-02-25 15:30:00,34.06,34.16,34.05,34.1,155679.0,28.8772,28.962,28.8687,28.9111,155679.0
2019-02-26 09:30:00,34.06,34.11,33.84,33.84,16716.0,28.8772,28.9196,28.6907,28.6907,16716.0
2019-02-26 10:00:00,33.86,34.02,33.84,33.94,23832.0,28.7077,28.8433,28.6907,28.7755,23832.0
2019-02-26 10:30:00,33.95,34.05,33.82,33.84,30572.0,28.784,28.8687,28.6737,28.6907,30572.0
2019-02-26 11:00:00,33.84,33.92,33.84,33.91,23967.0,28.6907,28.7585,28.6907,28.7501,23967.0
2019-02-26 11:30:00,33.91,33.92,33.82,33.83,15228.0,28.7501,28.7585,28.6737,28.6822,15228.0
2019-02-26 12:00:00,33.84,33.85,33.8,33.84,34430.0,28.6907,28.6992,28.6568,28.6907,34430.0
2019-02-26 12:30:00,33.83,33.84,33.76,33.82,32682.0,28.6822,28.6907,28.6229,28.6737,32682.0
2019-02-26 13:00:00,33.84,33.87,33.8,33.87,26144.0,28.6907,28.7161,28.6568,28.7161,26144.0
2019-02-26 13:30:00,33.86,33.87,33.82,33.83,13168.0,28.7077,28.7161,28.6737,28.6822,13168.0
2019-02-26 14:00:00,33.84,33.87,33.83,33.83,21125.0,28.6907,28.7161,28.6822,28.6822,21125.0
2019-02-26 14:30:00,33.83,33.91,33.82,33.9,37339.0,28.6822,28.7501,28.6737,28.7416,37339.0
2019-02-26 15:00:00,33.9,33.93,33.83,33.83,48033.0,28.7416,28.767,28.6822,28.6822,48033.0
2019-02-26 15:30:00,33.84,34.0,33.83,33.9,122819.0,28.6907,28.8264,28.6822,28.7416,122819.0
2019-02-27 09:30:00,33.73,33.77,33.3,33.51,36119.0,28.5974,28.6314,28.2329,28.4109,36119.0
2019-02-27 10:00:00,33.53,33.75,33.51,33.64,44100.0,28.4279,28.6144,28.4109,28.5211,44100.0
2019-02-27 10:30:00,33.62,33.62,33.42,33.44,21376.0,28.5042,28.5042,28.3346,28.3516,21376.0
2019-02-27 11:00:00,33.47,33.49,33.38,33.47,14686.0,28.377,28.394,28.3007,28.377,14686.0
2019-02-27 11:30:00,33.46,33.48,33.4,33.44,14395.0,28.3685,28.3855,28.3177,28.3516,14395.0
2019-02-27 12:00:00,33.45,33.55,33.44,33.55,19022.0,28.36,28.4448,28.3516,28.4448,19022.0
2019-02-27 12:30:00,33.55,33.61,33.54,33.6,22157.0,28.4448,28.4957,28.4364,28.4872,22157.0
2019-02-27 13:00:00,33.6,33.72,33.6,33.69,64724.0,28.4872,28.589,28.4872,28.5635,64724.0
2019-02-27 13:30:00,33.68,33.68,33.63,33.65,24195.0,28.555,28.555,28.5127,28.5296,24195.0
2019-02-27 14:00:00,33.64,33.68,33.62,33.63,17972.0,28.5211,28.555,28.5042,28.5127,17972.0
2019-02-27 14:30:00,33.64,33.7,33.63,33.67,34572.0,28.5211,28.572,28.5127,28.5466,34572.0
2019-02-27 15:00:00,33.66,33.72,33.65,33.67,25518.0,28.5381,28.589,28.5296,28.5466,25518.0
2019-02-27 15:30:00,33.66,33.68,33.61,33.63,80185.0,28.5381,28.555,28.4957,28.5127,80185.0
2019-02-28 09:30:00,33.59,33.68,33.39,33.62,40676.0,28.4787,28.555,28.3092,28.5042,40676.0
2019-02-28 10:00:00,33.6,33.74,33.56,33.7,54013.0,28.4872,28.6059,28.4533,28.572,54013.0
2019-02-28 10:30:00,33.72,33.84,33.71,33.83,33698.0,28.589,28.6907,28.5805,28.6822,33698.0
2019-02-28 11:00:00,33.84,33.98,33.8,33.95,30449.0,28.6907,28.8094,28.6568,28.784,30449.0
2019-02-28 11:30:00,33.95,33.97,33.9,33.9,14082.0,28.784,28.8009,28.7416,28.7416,14082.0
2019-02-28 12:00:00,33.9,34.0,33.86,33.99,22854.0,28.7416,28.8264,28.7077,28.8179,22854.0
2019-02-28 12:30:00,33.98,34.0,33.96,34.0,29076.0,28.8094,28.8264,28.7924,28.8264,29076.0
2019-02-28 13:00:00,34.0,34.01,33.92,33.96,15003.0,28.8264,28.8348,28.7585,28.7924,15003.0
2019-02-28 13:30:00,33.96,33.98,33.94,33.96,8497.0,28.7924,28.8094,28.7755,28.7924,8497.0
2019-02-28 14:00:00,33.97,33.97,33.87,33.91,20157.0,28.8009,28.8009,28.7161,28.7501,20157.0
2019-02-28 14:30:00,33.91,33.91,33.84,33.84,21235.0,28.7501,28.7501,28.6907,28.6907,21235.0
2019-02-28 15:00:00,33.84,33.86,33.75,33.77,21274.0,28.6907,28.7077,28.6144,28.6314,21274.0
2019-02-28 15:30:00,33.77,33.77,33.51,33.51,161074.0,28.6314,28.6314,28.4109,28.4109,161074.0
2019-03-01 09:30:00,33.66,33.78,33.35,33.47,69464.0,28.5381,28.6398,28.2753,28.377,69464.0
2019-03-01 10:00:00,33.48,33.48,33.25,33.28,38316.0,28.3855,28.3855,28.1905,28.2159,38316.0
2019-03-01 10:30:00,33.27,33.33,33.17,33.23,38129.0,28.2074,28.2583,28.1227,28.1735,38129.0
2019-03-01 11:00:00,33.22,33.25,33.12,33.18,19126.0,28.165,28.1905,28.0803,28.1311,19126.0
2019-03-01 11:30:00,33.19,33.24,33.09,33.13,26254.0,28.1396,28.182,28.0548,28.0887,26254.0
2019-03-01 12:00:00,33.12,33.16,33.08,33.15,44248.0,28.0803,28.1142,28.0463,28.1057,44248.0
2019-03-01 12:30:00,33.16,33.31,33.16,33.3,23843.0,28.1142,28.2414,28.1142,28.2329,23843.0
2019-03-01 13:00:00,33.3,33.41,33.29,33.4,26356.0,28.2329,28.3261,28.2244,28.3177,26356.0
2019-03-01 13:30:00,33.41,33.42,33.36,33.37,22677.0,28.3261,28.3346,28.2837,28.2922,22677.0
2019-03-01 14:00:00,33.38,33.57,33.37,33.57,31428.0,28.3007,28.4618,28.2922,28.4618,31428.0
2019-03-01 14:30:00,33.58,33.61,33.52,33.57,31350.0,28.4703,28.4957,28.4194,28.4618,31350.0
2019-03-01 15:00:00,33.57,33.59,33.53,33.58,28394.0,28.4618,28.4787,28.4279,28.4703,28394.0
2019-03-01 15:30:00,33.58,33.7,33.56,33.64,184720.0,28.4703,28.572,28.4533,28.5211,184720.0
2019-03-04 09:30:00,33.76,34.17,33.55,33.62,25557.0,28.6229,28.9705,28.4448,28.5042,25557.0
2019-03-04 10:00:00,33.64,33.85,33.63,33.8,31047.0,28.5211,28.6992,28.5127,28.6568,31047.0
2019-03-04 10:30:00,33.79,33.8,33.68,33.73,23488.0,28.6483,28.6568,28.555,28.5974,23488.0
2019-03-04 11:00:00,33.74,33.86,33.73,33.77,36729.0,28.6059,28.7077,28.5974,28.6314,36729.0
2019-03-04 11:30:00,33.77,33.79,33.65,33.66,91933.0,28.6314,28.6483,28.5296,28.5381,91933.0
2019-03-04 12:00:00,33.64,33.77,33.64,33.73,27768.0,28.5211,28.6314,28.5211,28.5974,27768.0
2019-03-04 12:30:00,33.72,33.78,33.5,33.53,55000.0,28.589,28.6398,28.4024,28.4279,55000.0
2019-03-04 13:00:00,33.53,33.64,33.47,33.64,20396.0,28.4279,28.5211,28.377,28.5211,20396.0
2019-03-04 13:30:00,33.63,33.71,33.62,33.7,19312.0,28.5127,28.5805,28.5042,28.572,19312.0
2019-03-04 14:00:00,33.71,33.81,33.68,33.79,16928.0,28.5805,28.6653,28.555,28.6483,16928.0
2019-03-04 14:30:00,33.79,33.89,33.78,33.87,24894.0,28.6483,28.7331,28.6398,28.7161,24894.0
2019-03-04 15:00:00,33.86,33.95,33.83,33.91,35635.0,28.7077,28.784,28.6822,28.7501,35635.0
2019-03-04 15:30:00,33.9,34.06,33.9,33.94,205444.0,28.7416,28.8772,28.7416,28.7755,205444.0
2019-03-05 09:30:00,33.89,34.06,33.81,34.02,16598.0,28.7331,28.8772,28.6653,28.8433,16598.0
2019-03-05 10:00:00,34.04,34.14,34.0,34.03,70818.0,28.8603,28.9451,28.8264,28.8518,70818.0
2019-03-05 10:30:00,34.04,34.12,34.01,34.06,25425.0,28.8603,28.9281,28.8348,28.8772,25425.0
2019-03-05 11:00:00,34.08,34.17,34.06,34.14,27038.0,28.8942,28.9705,28.8772,28.9451,27038.0
2019-03-05 11:30:00,34.13,34.18,34.08,34.13,14819.0,28.9366,28.979,28.8942,28.9366,14819.0
2019-03-05 12:00:00,34.12,34.18,34.12,34.16,18730.0,28.9281,28.979,28.9281,28.962,18730.0
2019-03-05 12:30:00,34.16,34.16,34.08,34.12,18312.0,28.962,28.962,28.8942,28.9281,18312.0
2019-03-05 13:00:00,34.12,34.16,34.1,34.11,20947.0,28.9281,28.962,28.9111,28.9196,20947.0
2019-03-05 13:30:00,34.11,34.16,34.09,34.16,20577.0,28.9196,28.962,28.9027,28.962,20577.0
2019-03-05 14:00:00,34.16,34.23,34.15,34.2,32318.0,28.962,29.0214,28.9535,28.9959,32318.0
2019-03-05 14:30:00,34.2,34.22,34.19,34.19,17884.0,28.9959,29.0129,28.9874,28.9874,17884.0
2019-03-05 15:00:00,34.19,34.2,34.05,34.07,20236.0,28.9874,28.9959,28.8687,28.8857,20236.0
2019-03-05 15:30:00,34.08,34.11,34.02,34.04,99046.0,28.8942,28.9196,28.8433,28.8603,99046.0
2019-03-06 09:30:00,33.97,34.13,33.92,34.01,11602.0,28.8009,28.9366,28.7585,28.8348,11602.0
2019-03-06 10:00:00,33.97,34.1,33.96,34.1,8752.0,28.8009,28.9111,28.7924,28.9111,8752.0
2019-03-06 10:30:00,34.09,34.13,34.0,34.07,13414.0,28.9027,28.9366,28.8264,28.8857,13414.0
2019-03-06 11:00:00,34.07,34.12,34.02,34.02,15346.0,28.8857,28.9281,28.8433,28.8433,15346.0
2019-03-06 11:30:00,34.03,34.15,34.02,34.14,11514.0,28.8518,28.9535,28.8433,28.9451,11514.0
2019-03-06 12:00:00,34.14,34.23,33.89,33.9,98898.0,28.9451,29.0214,28.7331,28.7416,98898.0
2019-03-06 12:30:00,33.93,34.01,33.92,33.95,28505.0,28.767,28.8348,28.7585,28.784,28505.0
2019-03-06 13:00:00,33.96,33.97,33.82,33.86,21433.0,28.7924,28.8009,28.6737,28.7077,21433.0
2019-03-06 13:30:00,33.9,33.9,33.85,33.87,18272.0,28.7416,28.7416,28.6992,28.7161,18272.0
2019-03-06 14:00:00,33.88,33.94,33.87,33.94,19499.0,28.7246,28.7755,28.7161,28.7755,19499.0
2019-03-06 14:30:00,33.94,33.95,33.88,33.94,29837.0,28.7755,28.784,28.7246,28.7755,29837.0
2019-03-06 15:00:00,33.94,33.98,33.89,33.94,28469.0,28.7755,28.8094,28.7331,28.7755,28469.0
2019-03-06 15:30:00,33.94,34.02,33.91,33.91,120004.0,28.7755,28.8433,28.7501,28.7501,120004.0
2019-03-07 09:30:00,33.98,34.15,33.95,34.11,19042.0,28.8094,28.9535,28.784,28.9196,19042.0
2019-03-07 10:00:00,34.09,34.13,33.98,34.02,18339.0,28.9027,28.9366,28.8094,28.8433,18339.0
2019-03-07 10:30:00,34.03,34.17,34.03,34.17,21199.0,28.8518,28.9705,28.8518,28.9705,21199.0
2019-03-07 11:00:00,34.18,34.22,34.07,34.11,21062.0,28.979,29.0129,28.8857,28.9196,21062.0
2019-03-07 11:30:00,34.11,34.17,34.08,34.08,14114.0,28.9196,28.9705,28.8942,28.8942,14114.0
2019-03-07 12:00:00,34.07,34.17,34.04,34.17,16624.0,28.8857,28.9705,28.8603,28.9705,16624.0
2019-03-07 12:30:00,34.16,34.27,34.13,34.23,25599.0,28.962,29.0553,28.9366,29.0214,25599.0
2019-03-07 13:00:00,34.23,34.25,34.17,34.17,12324.0,29.0214,29.0383,28.9705,28.9705,12324.0
2019-03-07 13:30:00,34.16,34.17,34.11,34.16,12747.0,28.962,28.9705,28.9196,28.962,12747.0
2019-03-07 14:00:00,34.15,34.16,34.02,34.05,53877.0,28.9535,28.962,28.8433,28.8687,53877.0
2019-03-07 14:30:00,34.05,34.06,33.87,33.87,57142.0,28.8687,28.8772,28.7161,28.7161,57142.0
2019-03-07 15:00:00,33.87,33.99,33.84,33.94,29469.0,28.7161,28.8179,28.6907,28.7755,29469.0
2019-03-07 15:30:00,33.93,33.95,33.73,33.76,170657.0,28.767,28.784,28.5974,28.6229,170657.0
2019-03-08 09:30:00,33.73,34.08,33.73,33.88,30838.0,28.5974,28.8942,28.5974,28.7246,30838.0
2019-03-08 10:00:00,33.91,33.94,33.69,33.76,27110.0,28.7501,28.7755,28.5635,28.6229,27110.0
2019-03-08 10:30:00,33.76,33.9,33.73,33.9,9997.0,28.6229,28.7416,28.5974,28.7416,9997.0
2019-03-08 11:00:00,33.88,33.9,33.85,33.89,23403.0,28.7246,28.7416,28.6992,28.7331,23403.0
2019-03-08 11:30:00,33.89,33.98,33.87,33.87,76993.0,28.7331,28.8094,28.7161,28.7161,76993.0
2019-03-08 12:00:00,33.87,33.92,33.83,33.92,48952.0,28.7161,28.7585,28.6822,28.7585,48952.0
2019-03-08 12:30:00,33.91,33.95,33.9,33.95,18204.0,28.7501,28.784,28.7416,28.784,18204.0
2019-03-08 13:00:00,33.96,33.98,33.91,33.92,13421.0,28.7924,28.8094,28.7501,28.7585,13421.0
2019-03-08 13:30:00,33.94,33.98,33.91,33.95,14669.0,28.7755,28.8094,28.7501,28.784,14669.0
2019-03-08 14:00:00,33.95,33.99,33.93,33.97,17807.0,28.784,28.8179,28.767,28.8009,17807.0
2019-03-08 14:30:00,33.98,33.99,33.92,33.92,37127.0,28.8094,28.8179,28.7585,28.7585,37127.0
2019-03-08 15:00:00,33.92,33.96,33.88,33.89,20593.0,28.7585,28.7924,28.7246,28.7331,20593.0
2019-03-08 15:30:00,33.89,34.01,33.88,33.97,96347.0,28.7331,28.8348,28.7246,28.8009,96347.0
2019-03-11 09:30:00,34.09,34.28,34.09,34.23,19861.0,28.9027,29.0637,28.9027,29.0214,19861.0
2019-03-11 10:00:00,34.21,34.33,34.15,34.29,17364.0,29.0044,29.1061,28.9535,29.0722,17364.0
2019-03-11 10:30:00,34.3,34.3,34.12,34.16,30517.0,29.0807,29.0807,28.9281,28.962,30517.0
2019-03-11 11:00:00,34.16,34.23,34.13,34.22,26944.0,28.962,29.0214,28.9366,29.0129,26944.0
2019-03-11 11:30:00,34.21,34.27,34.16,34.25,21275.0,29.0044,29.0553,28.962,29.0383,21275.0
2019-03-11 12:00:00,34.25,34.4,34.24,34.39,25179.0,29.0383,29.1655,29.0298,29.157,25179.0
2019-03-11 12:30:00,34.39,34.44,34.39,34.42,23370.0,29.157,29.1994,29.157,29.1824,23370.0
2019-03-11 13:00:00,34.42,34.46,34.4,34.45,22688.0,29.1824,29.2164,29.1655,29.2079,22688.0
2019-03-11 13:30:00,34.46,34.52,34.46,34.52,31225.0,29.2164,29.2672,29.2164,29.2672,31225.0
2019-03-11 14:00:00,34.51,34.51,34.42,34.45,23037.0,29.2588,29.2588,29.1824,29.2079,23037.0
2019-03-11 14:30:00,34.45,34.49,34.43,34.49,18862.0,29.2079,29.2418,29.1909,29.2418,18862.0
2019-03-11 15:00:00,34.48,34.59,34.47,34.57,27524.0,29.2333,29.3266,29.2248,29.3096,27524.0
2019-03-11 15:30:00,34.57,34.69,34.56,34.66,111881.0,29.3096,29.4114,29.3011,29.3859,111881.0
2019-03-12 09:30:00,34.72,34.81,34.69,34.69,16451.0,29.4368,29.5131,29.4114,29.4114,16451.0
2019-03-12 10:00:00,34.66,34.72,34.61,34.66,36602.0,29.3859,29.4368,29.3435,29.3859,36602.0
2019-03-12 10:30:00,34.66,34.69,34.6,34.61,39719.0,29.3859,29.4114,29.3351,29.3435,39719.0
2019-03-12 11:00:00,34.62,34.82,34.62,34.78,50054.0,29.352,29.5216,29.352,29.4877,50054.0
2019-03-12 11:30:00,34.77,34.84,34.76,34.84,15776.0,29.4792,29.5385,29.4707,29.5385,15776.0
2019-03-12 12:00:00,34.83,34.83,34.72,34.72,14491.0,29.5301,29.5301,29.4368,29.4368,14491.0
2019-03-12 12:30:00,34.72,34.74,34.68,34.68,12264.0,29.4368,29.4538,29.4029,29.4029,12264.0
2019-03-12 13:00:00,34.69,34.72,34.65,34.67,10372.0,29.4114,29.4368,29.3774,29.3944,10372.0
2019-03-12 13:30:00,34.67,34.67,34.62,34.65,12138.0,29.3944,29.3944,29.352,29.3774,12138.0
2019-03-12 14:00:00,34.65,34.73,34.64,34.71,14345.0,29.3774,29.4453,29.369,29.4283,14345.0
2019-03-12 14:30:00,34.7,34.7,34.58,34.63,25611.0,29.4198,29.4198,29.3181,29.3605,25611.0
2019-03-12 15:00:00,34.62,34.62,34.53,34.61,24688.0,29.352,29.352,29.2757,29.3435,24688.0
2019-03-12 15:30:00,34.62,34.71,34.6,34.66,77800.0,29.352,29.4283,29.3351,29.3859,77800.0
2019-03-13 09:30:00,34.78,34.99,34.78,34.95,37205.0,29.4877,29.6657,29.4877,29.6318,37205.0
2019-03-13 10:00:00,34.95,35.05,34.93,35.0,34745.0,29.6318,29.7166,29.6148,29.6742,34745.0
2019-03-13 10:30:00,35.0,35.06,34.99,35.06,13281.0,29.6742,29.7251,29.6657,29.7251,13281.0
2019-03-13 11:00:00,35.04,35.07,34.97,35.06,12348.0,29.7081,29.7335,29.6488,29.7251,12348.0
2019-03-13 11:30:00,35.06,35.07,34.98,35.0,11357.0,29.7251,29.7335,29.6572,29.6742,11357.0
2019-03-13 12:00:00,35.02,35.08,34.98,35.0,19896.0,29.6911,29.742,29.6572,29.6742,19896.0
2019-03-13 12:30:00,35.0,35.01,34.92,34.94,18183.0,29.6742,29.6827,29.6064,29.6233,18183.0
2019-03-13 13:00:00,34.94,34.95,34.87,34.88,10452.0,29.6233,29.6318,29.564,29.5724,10452.0
2019-03-13 13:30:00,34.88,34.89,34.85,34.87,13794.0,29.5724,29.5809,29.547,29.564,13794.0
2019-03-13 14:00:00,34.87,34.9,34.84,34.88,14909.0,29.564,29.5894,29.5385,29.5724,14909.0
2019-03-13 14:30:00,34.88,34.92,34.85,34.9,19367.0,29.5724,29.6064,29.547,29.5894,19367.0
2019-03-13 15:00:00,34.9,34.93,34.85,34.86,25111.0,29.5894,29.6148,29.547,29.5555,25111.0
2019-03-13 15:30:00,34.85,34.85,34.74,34.77,107232.0,29.547,29.547,29.4538,29.4792,107232.0
2019-03-14 09:30:00,34.82,34.85,34.65,34.67,16782.0,29.5216,29.547,29.3774,29.3944,16782.0
2019-03-14 10:00:00,34.67,34.83,34.64,34.78,20397.0,29.3944,29.5301,29.369,29.4877,20397.0
2019-03-14 10:30:00,34.81,34.87,34.74,34.87,14163.0,29.5131,29.564,29.4538,29.564,14163.0
2019-03-14 11:00:00,34.84,34.91,34.84,34.87,14053.0,29.5385,29.5979,29.5385,29.564,14053.0
2019-03-14 11:30:00,34.87,34.93,34.83,34.9,18857.0,29.564,29.6148,29.5301,29.5894,18857.0
2019-03-14 12:00:00,34.9,34.93,34.87,34.89,15455.0,29.5894,29.6148,29.564,29.5809,15455.0
2019-03-14 12:30:00,34.89,34.91,34.87,34.9,26799.0,29.5809,29.5979,29.564,29.5894,26799.0
2019-03-14 13:00:00,34.89,34.94,34.88,34.88,24403.0,29.5809,29.6233,29.5724,29.5724,24403.0
2019-03-14 13:30:00,34.89,34.9,34.8,34.81,14625.0,29.5809,29.5894,29.5046,29.5131,14625.0
2019-03-14 14:00:00,34.82,34.82,34.76,34.79,8464.0,29.5216,29.5216,29.4707,29.4961,8464.0
2019-03-14 14:30:00,34.79,34.85,34.77,34.84,19223.0,29.4961,29.547,29.4792,29.5385,19223.0
2019-03-14 15:00:00,34.83,34.85,34.79,34.83,19590.0,29.5301,29.547,29.4961,29.5301,19590.0
2019-03-14 15:30:00,34.83,34.92,34.8,34.89,80410.0,29.5301,29.6064,29.5046,29.5809,80410.0
2019-03-15 09:30:00,34.97,34.97,34.58,34.79,433550.0,29.6488,29.6488,29.3181,29.4961,433550.0
2019-03-15 10:00:00,34.8,34.97,34.76,34.95,19838.0,29.5046,29.6488,29.4707,29.6318,19838.0
2019-03-15 10:30:00,34.94,34.96,34.87,34.92,14789.0,29.6233,29.6403,29.564,29.6064,14789.0
2019-03-15 11:00:00,34.9,34.91,34.81,34.88,14701.0,29.5894,29.5979,29.5131,29.5724,14701.0
2019-03-15 11:30:00,34.88,34.91,34.85,34.88,13965.0,29.5724,29.5979,29.547,29.5724,13965.0
2019-03-15 12:00:00,34.87,34.98,34.86,34.96,14743.0,29.564,29.6572,29.5555,29.6403,14743.0
2019-03-15 12:30:00,34.96,34.99,34.94,34.98,20132.0,29.6403,29.6657,29.6233,29.6572,20132.0
2019-03-15 13:00:00,34.99,35.02,34.93,34.94,17728.0,29.6657,29.6911,29.6148,29.6233,17728.0
2019-03-15 13:30:00,34.94,34.98,34.93,34.94,17991.0,29.6233,29.6572,29.6148,29.6233,17991.0
2019-03-15 14:00:00,34.94,34.97,34.93,34.94,17037.0,29.6233,29.6488,29.6148,29.6233,17037.0
2019-03-15 14:30:00,34.93,34.98,34.93,34.94,16024.0,29.6148,29.6572,29.6148,29.6233,16024.0
2019-03-15 15:00:00,34.95,34.98,34.92,34.94,17875.0,29.6318,29.6572,29.6064,29.6233,17875.0
2019-03-15 15:30:00,34.93,34.95,34.82,34.91,168644.0,29.6148,29.6318,29.5216,29.5979,168644.0
2019-03-18 09:30:00,34.9,34.99,34.85,34.97,15938.0,29.5894,29.6657,29.547,29.6488,15938.0
2019-03-18 10:00:00,34.98,35.07,34.95,35.05,31414.0,29.6572,29.7335,29.6318,29.7166,31414.0
2019-03-18 10:30:00,35.05,35.12,35.02,35.07,22616.0,29.7166,29.7759,29.6911,29.7335,22616.0
2019-03-18 11:00:00,35.03,35.04,34.7,34.73,26934.0,29.6996,29.7081,29.4198,29.4453,26934.0
2019-03-18 11:30:00,34.72,34.78,34.63,34.72,41028.0,29.4368,29.4877,29.3605,29.4368,41028.0
2019-03-18 12:00:00,34.72,34.74,34.61,34.62,16240.0,29.4368,29.4538,29.3435,29.352,16240.0
2019-03-18 12:30:00,34.64,34.68,34.62,34.64,13436.0,29.369,29.4029,29.352,29.369,13436.0
2019-03-18 13:00:00,34.65,34.65,34.57,34.63,10050.0,29.3774,29.3774,29.3096,29.3605,10050.0
2019-03-18 13:30:00,34.63,34.67,34.61,34.61,10144.0,29.3605,29.3944,29.3435,29.3435,10144.0
2019-03-18 14:00:00,34.62,34.64,34.58,34.58,8498.0,29.352,29.369,29.3181,29.3181,8498.0
2019-03-18 14:30:00,34.57,34.58,34.53,34.54,11500.0,29.3096,29.3181,29.2757,29.2842,11500.0
2019-03-18 15:00:00,34.54,34.57,34.49,34.49,17530.0,29.2842,29.3096,29.2418,29.2418,17530.0
2019-03-18 15:30:00,34.49,34.66,34.48,34.66,44491.0,29.2418,29.3859,29.2333,29.3859,44491.0
2019-03-19 09:30:00,34.67,34.83,34.54,34.59,15668.0,29.3944,29.5301,29.2842,29.3266,15668.0
2019-03-19 10:00:00,34.6,34.69,34.58,34.58,14670.0,29.3351,29.4114,29.3181,29.3181,14670.0
2019-03-19 10:30:00,34.57,34.59,34.5,34.51,19933.0,29.3096,29.3266,29.2503,29.2588,19933.0
2019-03-19 11:00:00,34.5,34.59,34.46,34.57,9755.0,29.2503,29.3266,29.2164,29.3096,9755.0
2019-03-19 11:30:00,34.56,34.69,34.53,34.67,15950.0,29.3011,29.4114,29.2757,29.3944,15950.0
2019-03-19 12:00:00,34.67,34.74,34.67,34.73,20845.0,29.3944,29.4538,29.3944,29.4453,20845.0
2019-03-19 12:30:00,34.73,34.73,34.56,34.63,22124.0,29.4453,29.4453,29.3011,29.3605,22124.0
2019-03-19 13:00:00,34.63,34.67,34.6,34.61,17217.0,29.3605,29.3944,29.3351,29.3435,17217.0
2019-03-19 13:30:00,34.6,34.63,34.57,34.61,14042.0,29.3351,29.3605,29.3096,29.3435,14042.0
2019-03-19 14:00:00,34.6,34.62,34.55,34.58,20347.0,29.3351,29.352,29.2927,29.3181,20347.0
2019-03-19 14:30:00,34.59,34.63,34.51,34.52,34204.0,29.3266,29.3605,29.2588,29.2672,34204.0
2019-03-19 15:00:00,34.52,34.53,34.4,34.41,32724.0,29.2672,29.2757,29.1655,29.174,32724.0
2019-03-19 15:30:00,34.41,34.49,34.39,34.44,90909.0,29.174,29.2418,29.157,29.1994,90909.0
2019-03-20 09:30:00,34.38,34.66,34.32,34.32,26104.0,29.1485,29.3859,29.0977,29.0977,26104.0
2019-03-20 10:00:00,34.33,34.33,34.16,34.18,19369.0,29.1061,29.1061,28.962,28.979,19369.0
2019-03-20 10:30:00,34.17,34.19,34.06,34.15,24604.0,28.9705,28.9874,28.8772,28.9535,24604.0
2019-03-20 11:00:00,34.16,34.27,34.13,34.27,36907.0,28.962,29.0553,28.9366,29.0553,36907.0
2019-03-20 11:30:00,34.27,34.34,34.24,34.24,22809.0,29.0553,29.1146,29.0298,29.0298,22809.0
2019-03-20 12:00:00,34.25,34.38,34.22,34.38,14036.0,29.0383,29.1485,29.0129,29.1485,14036.0
2019-03-20 12:30:00,34.37,34.46,34.28,34.44,31512.0,29.1401,29.2164,29.0637,29.1994,31512.0
2019-03-20 13:00:00,34.44,34.52,34.43,34.51,15855.0,29.1994,29.2672,29.1909,29.2588,15855.0
2019-03-20 13:30:00,34.51,34.53,34.45,34.5,23132.0,29.2588,29.2757,29.2079,29.2503,23132.0
2019-03-20 14:00:00,34.51,34.87,34.51,34.87,43146.0,29.2588,29.564,29.2588,29.564,43146.0
2019-03-20 14:30:00,34.87,34.88,34.75,34.83,52562.0,29.564,29.5724,29.4622,29.5301,52562.0
2019-03-20 15:00:00,34.83,34.89,34.6,34.62,47983.0,29.5301,29.5809,29.3351,29.352,47983.0
2019-03-20 15:30:00,34.62,34.62,34.45,34.48,135498.0,29.352,29.352,29.2079,29.2333,135498.0
2019-03-21 09:30:00,34.35,34.76,34.28,34.7,14094.0,29.1231,29.4707,29.0637,29.4198,14094.0
2019-03-21 10:00:00,34.71,34.86,34.68,34.84,19438.0,29.4283,29.5555,29.4029,29.5385,19438.0
2019-03-21 10:30:00,34.85,34.98,34.85,34.96,18564.0,29.547,29.6572,29.547,29.6403,18564.0
2019-03-21 11:00:00,34.97,35.13,34.97,35.05,43305.0,29.6488,29.7844,29.6488,29.7166,43305.0
2019-03-21 11:30:00,35.05,35.16,35.0,35.16,24569.0,29.7166,29.8098,29.6742,29.8098,24569.0
2019-03-21 12:00:00,35.16,35.16,35.06,35.06,13597.0,29.8098,29.8098,29.7251,29.7251,13597.0
2019-03-21 12:30:00,35.06,35.09,35.02,35.04,14342.0,29.7251,29.7505,29.6911,29.7081,14342.0
2019-03-21 13:00:00,35.05,35.1,35.04,35.06,11793.0,29.7166,29.759,29.7081,29.7251,11793.0
2019-03-21 13:30:00,35.07,35.07,34.95,34.95,25769.0,29.7335,29.7335,29.6318,29.6318,25769.0
2019-03-21 14:00:00,34.96,35.04,34.95,35.03,16880.0,29.6403,29.7081,29.6318,29.6996,16880.0
2019-03-21 14:30:00,35.02,35.1,35.02,35.02,21874.0,29.6911,29.759,29.6911,29.6911,21874.0
2019-03-21 15:00:00,35.02,35.05,34.94,34.98,25685.0,29.6911,29.7166,29.6233,29.6572,25685.0
2019-03-21 15:30:00,34.99,35.13,34.99,35.13,101037.0,29.6657,29.7844,29.6657,29.7844,101037.0
2019-03-22 09:30:00,35.04,35.21,35.04,35.15,27700.0,29.7081,29.8522,29.7081,29.8014,27700.0
2019-03-22 10:00:00,35.15,35.19,34.91,34.91,47531.0,29.8014,29.8353,29.5979,29.5979,47531.0
2019-03-22 10:30:00,34.91,35.09,34.91,35.02,38715.0,29.5979,29.7505,29.5979,29.6911,38715.0
2019-03-22 11:00:00,35.01,35.09,34.94,34.95,33151.0,29.6827,29.7505,29.6233,29.6318,33151.0
2019-03-22 11:30:00,34.94,34.98,34.72,34.73,25232.0,29.6233,29.6572,29.4368,29.4453,25232.0
2019-03-22 12:00:00,34.75,34.82,34.67,34.69,45768.0,29.4622,29.5216,29.3944,29.4114,45768.0
2019-03-22 12:30:00,34.68,34.7,34.6,34.67,33555.0,29.4029,29.4198,29.3351,29.3944,33555.0
2019-03-22 13:00:00,34.66,34.69,34.6,34.64,21968.0,29.3859,29.4114,29.3351,29.369,21968.0
2019-03-22 13:30:00,34.65,34.71,34.6,34.6,15653.0,29.3774,29.4283,29.3351,29.3351,15653.0
2019-03-22 14:00:00,34.6,34.71,34.59,34.71,21722.0,29.3351,29.4283,29.3266,29.4283,21722.0
2019-03-22 14:30:00,34.72,34.86,34.69,34.82,24533.0,29.4368,29.5555,29.4114,29.5216,24533.0
2019-03-22 15:00:00,34.81,34.82,34.7,34.71,29848.0,29.5131,29.5216,29.4198,29.4283,29848.0
2019-03-22 15:30:00,34.7,34.73,34.54,34.55,132974.0,29.4198,29.4453,29.2842,29.2927,132974.0
2019-03-25 09:30:00,34.56,34.7,34.4,34.48,38534.0,29.3011,29.4198,29.1655,29.2333,38534.0
2019-03-25 10:00:00,34.5,34.53,34.39,34.45,26180.0,29.2503,29.2757,29.157,29.2079,26180.0
2019-03-25 10:30:00,34.45,34.68,34.45,34.61,21714.0,29.2079,29.4029,29.2079,29.3435,21714.0
2019-03-25 11:00:00,34.63,34.85,34.62,34.83,27498.0,29.3605,29.547,29.352,29.5301,27498.0
2019-03-25 11:30:00,34.84,34.87,34.69,34.72,20049.0,29.5385,29.564,29.4114,29.4368,20049.0
2019-03-25 12:00:00,34.71,34.84,34.7,34.73,26646.0,29.4283,29.5385,29.4198,29.4453,26646.0
2019-03-25 12:30:00,34.73,34.8,34.69,34.8,21615.0,29.4453,29.5046,29.4114,29.5046,21615.0
2019-03-25 13:00:00,34.8,34.81,34.75,34.77,23374.0,29.5046,29.5131,29.4622,29.4792,23374.0
2019-03-25 13:30:00,34.77,34.78,34.73,34.76,22402.0,29.4792,29.4877,29.4453,29.4707,22402.0
2019-03-25 14:00:00,34.76,34.85,34.76,34.84,28660.0,29.4707,29.547,29.4707,29.5385,28660.0
2019-03-25 14:30:00,34.83,34.92,34.82,34.91,25988.0,29.5301,29.6064,29.5216,29.5979,25988.0
2019-03-25 15:00:00,34.91,34.94,34.82,34.82,44532.0,29.5979,29.6233,29.5216,29.5216,44532.0
2019-03-25 15:30:00,34.82,34.82,34.65,34.66,200865.0,29.5216,29.5216,29.3774,29.3859,200865.0
2019-03-26 09:30:00,34.9,34.99,34.82,34.9,24926.0,29.5894,29.6657,29.5216,29.5894,24926.0
2019-03-26 10:00:00,34.9,34.99,34.83,34.89,56897.0,29.5894,29.6657,29.5301,29.5809,56897.0
2019-03-26 10:30:00,34.9,35.07,34.88,35.05,41080.0,29.5894,29.7335,29.5724,29.7166,41080.0
2019-03-26 11:00:00,35.05,35.12,35.02,35.1,27920.0,29.7166,29.7759,29.6911,29.759,27920.0
2019-03-26 11:30:00,35.1,35.1,34.96,34.99,26710.0,29.759,29.759,29.6403,29.6657,26710.0
2019-03-26 12:00:00,35.0,35.03,34.96,34.99,47105.0,29.6742,29.6996,29.6403,29.6657,47105.0
2019-03-26 12:30:00,34.99,35.02,34.91,34.92,25153.0,29.6657,29.6911,29.5979,29.6064,25153.0
2019-03-26 13:00:00,34.91,35.0,34.91,34.98,13903.0,29.5979,29.6742,29.5979,29.6572,13903.0
2019-03-26 13:30:00,34.97,34.98,34.94,34.96,17672.0,29.6488,29.6572,29.6233,29.6403,17672.0
2019-03-26 14:00:00,34.97,34.99,34.94,34.97,20172.0,29.6488,29.6657,29.6233,29.6488,20172.0
2019-03-26 14:30:00,34.96,35.06,34.93,35.05,32600.0,29.6403,29.7251,29.6148,29.7166,32600.0
2019-03-26 15:00:00,35.05,35.11,35.03,35.05,24308.0,29.7166,29.7675,29.6996,29.7166,24308.0
2019-03-26 15:30:00,35.05,35.22,35.01,35.2,130918.0,29.7166,29.8607,29.6827,29.8438,130918.0
2019-03-27 09:30:00,35.23,35.32,35.04,35.1,41597.0,29.8692,29.9455,29.7081,29.759,41597.0
2019-03-27 10:00:00,35.09,35.18,35.07,35.18,22240.0,29.7505,29.8268,29.7335,29.8268,22240.0
2019-03-27 10:30:00,35.17,35.24,35.05,35.1,51657.0,29.8183,29.8777,29.7166,29.759,51657.0
2019-03-27 11:00:00,35.1,35.11,34.95,34.97,42135.0,29.759,29.7675,29.6318,29.6488,42135.0
2019-03-27 11:30:00,34.96,35.07,34.89,35.07,30806.0,29.6403,29.7335,29.5809,29.7335,30806.0
2019-03-27 12:00:00,35.06,35.11,35.02,35.07,35547.0,29.7251,29.7675,29.6911,29.7335,35547.0
2019-03-27 12:30:00,35.05,35.2,35.04,35.16,31715.0,29.7166,29.8438,29.7081,29.8098,31715.0
2019-03-27 13:00:00,35.17,35.21,35.1,35.17,26732.0,29.8183,29.8522,29.759,29.8183,26732.0
2019-03-27 13:30:00,35.17,35.22,35.12,35.19,24245.0,29.8183,29.8607,29.7759,29.8353,24245.0
2019-03-27 14:00:00,35.19,35.27,35.16,35.23,22528.0,29.8353,29.9031,29.8098,29.8692,22528.0
2019-03-27 14:30:00,35.24,35.26,35.18,35.22,23551.0,29.8777,29.8946,29.8268,29.8607,23551.0
2019-03-27 15:00:00,35.2,35.24,35.15,35.23,30478.0,29.8438,29.8777,29.8014,29.8692,30478.0
2019-03-27 15:30:00,35.23,35.32,35.15,35.15,123132.0,29.8692,29.9455,29.8014,29.8014,123132.0
2019-03-28 09:30:00,35.03,35.21,34.89,35.19,23688.0,29.8922,30.0458,29.7727,30.0287,23688.0
2019-03-28 10:00:00,35.17,35.22,35.1,35.11,11332.0,30.0117,30.0543,29.9519,29.9605,11332.0
2019-03-28 10:30:00,35.1,35.12,35.0,35.03,115512.0,29.9519,29.969,29.8666,29.8922,115512.0
2019-03-28 11:00:00,35.04,35.06,34.96,34.99,39161.0,29.9007,29.9178,29.8325,29.8581,39161.0
2019-03-28 11:30:00,34.98,35.04,34.97,35.01,21333.0,29.8495,29.9007,29.841,29.8751,21333.0
2019-03-28 12:00:00,35.01,35.06,34.96,35.06,32330.0,29.8751,29.9178,29.8325,29.9178,32330.0
2019-03-28 12:30:00,35.06,35.16,35.06,35.16,30243.0,29.9178,30.0031,29.9178,30.0031,30243.0
2019-03-28 13:00:00,35.16,35.23,35.16,35.2,20264.0,30.0031,30.0629,30.0031,30.0373,20264.0
2019-03-28 13:30:00,35.2,35.25,35.2,35.25,17159.0,30.0373,30.0799,30.0373,30.0799,17159.0
2019-03-28 14:00:00,35.26,35.31,35.25,35.27,15844.0,30.0885,30.1311,30.0799,30.097,15844.0
2019-03-28 14:30:00,35.27,35.27,35.16,35.2,15375.0,30.097,30.097,30.0031,30.0373,15375.0
2019-03-28 15:00:00,35.2,35.39,35.2,35.38,20462.0,30.0373,30.1994,30.0373,30.1909,20462.0
2019-03-28 15:30:00,35.39,35.49,35.36,35.47,121994.0,30.1994,30.2847,30.1738,30.2677,121994.0
2019-03-29 09:30:00,35.58,35.6,35.26,35.38,15403.0,30.3615,30.3786,30.0885,30.1909,15403.0
2019-03-29 10:00:00,35.38,35.49,35.35,35.48,11140.0,30.1909,30.2847,30.1653,30.2762,11140.0
2019-03-29 10:30:00,35.48,35.54,35.37,35.37,10756.0,30.2762,30.3274,30.1823,30.1823,10756.0
2019-03-29 11:00:00,35.37,35.41,35.26,35.4,35369.0,30.1823,30.2165,30.0885,30.2079,35369.0
2019-03-29 11:30:00,35.4,35.4,35.31,35.39,25704.0,30.2079,30.2079,30.1311,30.1994,25704.0
2019-03-29 12:00:00,35.37,35.37,35.24,35.3,23785.0,30.1823,30.1823,30.0714,30.1226,23785.0
2019-03-29 12:30:00,35.29,35.34,35.28,35.34,15078.0,30.1141,30.1567,30.1055,30.1567,15078.0
2019-03-29 13:00:00,35.34,35.34,35.26,35.3,18364.0,30.1567,30.1567,30.0885,30.1226,18364.0
2019-03-29 13:30:00,35.3,35.31,35.13,35.23,44284.0,30.1226,30.1311,29.9775,30.0629,44284.0
2019-03-29 14:00:00,35.22,35.35,35.21,35.33,24522.0,30.0543,30.1653,30.0458,30.1482,24522.0
2019-03-29 14:30:00,35.33,35.41,35.32,35.4,26876.0,30.1482,30.2165,30.1397,30.2079,26876.0
2019-03-29 15:00:00,35.41,35.43,35.25,35.29,39041.0,30.2165,30.2335,30.0799,30.1141,39041.0
2019-03-29 15:30:00,35.28,35.38,35.27,35.35,185211.0,30.1055,30.1909,30.097,30.1653,185211.0
2019-04-01 09:30:00,35.4,35.45,35.23,35.39,24012.0,30.2079,30.2506,30.0629,30.1994,24012.0
2019-04-01 10:00:00,35.4,35.48,35.14,35.14,24603.0,30.2079,30.2762,29.9861,29.9861,24603.0
2019-04-01 10:30:00,35.14,35.22,35.12,35.22,22692.0,29.9861,30.0543,29.969,30.0543,22692.0
2019-04-01 11:00:00,35.22,35.22,34.94,34.98,14459.0,30.0543,30.0543,29.8154,29.8495,14459.0
2019-04-01 11:30:00,35.0,35.05,34.96,35.03,18753.0,29.8666,29.9093,29.8325,29.8922,18753.0
2019-04-01 12:00:00,35.02,35.22,35.02,35.17,23244.0,29.8837,30.0543,29.8837,30.0117,23244.0
2019-04-01 12:30:00,35.16,35.16,35.05,35.09,12235.0,30.0031,30.0031,29.9093,29.9434,12235.0
2019-04-01 13:00:00,35.09,35.26,35.09,35.2,26276.0,29.9434,30.0885,29.9434,30.0373,26276.0
2019-04-01 13:30:00,35.19,35.23,35.17,35.2,14213.0,30.0287,30.0629,30.0117,30.0373,14213.0
2019-04-01 14:00:00,35.2,35.25,35.18,35.19,15797.0,30.0373,30.0799,30.0202,30.0287,15797.0
2019-04-01 14:30:00,35.19,35.32,35.19,35.29,20608.0,30.0287,30.1397,30.0287,30.1141,20608.0
2019-04-01 15:00:00,35.28,35.37,35.24,35.34,27447.0,30.1055,30.1823,30.0714,30.1567,27447.0
2019-04-01 15:30:00,35.35,35.53,35.35,35.5,175747.0,30.1653,30.3189,30.1653,30.2933,175747.0
2019-04-02 09:30:00,35.5,35.78,35.14,35.23,70723.0,30.2933,30.5322,29.9861,30.0629,70723.0
2019-04-02 10:00:00,35.23,35.48,35.23,35.4,34668.0,30.0629,30.2762,30.0629,30.2079,34668.0
2019-04-02 10:30:00,35.41,35.41,35.34,35.41,17843.0,30.2165,30.2165,30.1567,30.2165,17843.0
2019-04-02 11:00:00,35.4,35.45,35.35,35.41,24102.0,30.2079,30.2506,30.1653,30.2165,24102.0
2019-04-02 11:30:00,35.41,35.46,35.3,35.43,21562.0,30.2165,30.2591,30.1226,30.2335,21562.0
2019-04-02 12:00:00,35.41,35.46,35.37,35.42,61111.0,30.2165,30.2591,30.1823,30.225,61111.0
2019-04-02 12:30:00,35.42,35.5,35.38,35.5,39692.0,30.225,30.2933,30.1909,30.2933,39692.0
2019-04-02 13:00:00,35.48,35.49,35.39,35.44,25016.0,30.2762,30.2847,30.1994,30.2421,25016.0
2019-04-02 13:30:00,35.43,35.56,35.42,35.51,45300.0,30.2335,30.3445,30.225,30.3018,45300.0
2019-04-02 14:00:00,35.51,35.59,35.42,35.59,40840.0,30.3018,30.3701,30.225,30.3701,40840.0
2019-04-02 14:30:00,35.58,35.59,35.53,35.58,60568.0,30.3615,30.3701,30.3189,30.3615,60568.0
2019-04-02 15:00:00,35.58,35.64,35.57,35.64,55090.0,30.3615,30.4127,30.353,30.4127,55090.0
2019-04-02 15:30:00,35.63,35.79,35.61,35.67,193337.0,30.4042,30.5407,30.3871,30.4383,193337.0
2019-04-03 09:30:00,35.82,35.82,35.54,35.67,49786.0,30.5663,30.5663,30.3274,30.4383,49786.0
2019-04-03 10:00:00,35.64,35.78,35.6,35.67,49565.0,30.4127,30.5322,30.3786,30.4383,49565.0
2019-04-03 10:30:00,35.68,35.84,35.67,35.81,36417.0,30.4469,30.5834,30.4383,30.5578,36417.0
2019-04-03 11:00:00,35.81,35.92,35.81,35.88,64374.0,30.5578,30.6517,30.5578,30.6175,64374.0
2019-04-03 11:30:00,35.88,35.93,35.87,35.91,34123.0,30.6175,30.6602,30.609,30.6431,34123.0
2019-04-03 12:00:00,35.91,35.98,35.89,35.91,25353.0,30.6431,30.7029,30.6261,30.6431,25353.0
2019-04-03 12:30:00,35.93,35.97,35.91,35.95,14474.0,30.6602,30.6943,30.6431,30.6773,14474.0
2019-04-03 13:00:00,35.95,35.97,35.9,35.91,14167.0,30.6773,30.6943,30.6346,30.6431,14167.0
2019-04-03 13:30:00,35.91,35.92,35.83,35.83,14925.0,30.6431,30.6517,30.5749,30.5749,14925.0
2019-04-03 14:00:00,35.82,35.84,35.78,35.8,17268.0,30.5663,30.5834,30.5322,30.5493,17268.0
2019-04-03 14:30:00,35.79,35.81,35.75,35.8,26868.0,30.5407,30.5578,30.5066,30.5493,26868.0
2019-04-03 15:00:00,35.8,35.81,35.7,35.76,26124.0,30.5493,30.5578,30.4639,30.5151,26124.0
2019-04-03 15:30:00,35.75,35.78,35.7,35.76,99228.0,30.5066,30.5322,30.4639,30.5151,99228.0
2019-04-04 09:30:00,35.72,35.74,35.56,35.61,35480.0,30.481,30.4981,30.3445,30.3871,35480.0
2019-04-04 10:00:00,35.64,35.66,35.48,35.52,22167.0,30.4127,30.4298,30.2762,30.3103,22167.0
2019-04-04 10:30:00,35.51,35.63,35.47,35.62,21728.0,30.3018,30.4042,30.2677,30.3957,21728.0
2019-04-04 11:00:00,35.61,35.61,35.41,35.49,15535.0,30.3871,30.3871,30.2165,30.2847,15535.0
2019-04-04 11:30:00,35.51,35.51,35.4,35.41,20138.0,30.3018,30.3018,30.2079,30.2165,20138.0
2019-04-04 12:00:00,35.42,35.46,35.36,35.4,27239.0,30.225,30.2591,30.1738,30.2079,27239.0
2019-04-04 12:30:00,35.39,35.48,35.36,35.47,19861.0,30.1994,30.2762,30.1738,30.2677,19861.0
2019-04-04 13:00:00,35.48,35.54,35.46,35.49,15538.0,30.2762,30.3274,30.2591,30.2847,15538.0
2019-04-04 13:30:00,35.5,35.51,35.45,35.46,13288.0,30.2933,30.3018,30.2506,30.2591,13288.0
2019-04-04 14:00:00,35.46,35.46,35.36,35.36,12887.0,30.2591,30.2591,30.1738,30.1738,12887.0
2019-04-04 14:30:00,35.36,35.5,35.36,35.46,20880.0,30.1738,30.2933,30.1738,30.2591,20880.0
2019-04-04 15:00:00,35.46,35.54,35.46,35.48,21863.0,30.2591,30.3274,30.2591,30.2762,21863.0
2019-04-04 15:30:00,35.49,35.56,35.43,35.56,85907.0,30.2847,30.3445,30.2335,30.3445,85907.0
2019-04-05 09:30:00,35.67,35.78,35.5,35.62,20979.0,30.4383,30.5322,30.2933,30.3957,20979.0
2019-04-05 10:00:00,35.62,35.82,35.62,35.76,33103.0,30.3957,30.5663,30.3957,30.5151,33103.0
2019-04-05 10:30:00,35.75,35.79,35.65,35.68,16114.0,30.5066,30.5407,30.4213,30.4469,16114.0
2019-04-05 11:00:00,35.68,35.78,35.66,35.7,29153.0,30.4469,30.5322,30.4298,30.4639,29153.0
2019-04-05 11:30:00,35.69,35.72,35.64,35.67,16284.0,30.4554,30.481,30.4127,30.4383,16284.0
2019-04-05 12:00:00,35.67,35.71,35.65,35.65,18015.0,30.4383,30.4725,30.4213,30.4213,18015.0
2019-04-05 12:30:00,35.64,35.67,35.63,35.65,12504.0,30.4127,30.4383,30.4042,30.4213,12504.0
2019-04-05 13:00:00,35.65,35.71,35.65,35.67,11805.0,30.4213,30.4725,30.4213,30.4383,11805.0
2019-04-05 13:30:00,35.67,35.75,35.67,35.75,15930.0,30.4383,30.5066,30.4383,30.5066,15930.0
2019-04-05 14:00:00,35.75,35.77,35.67,35.68,13651.0,30.5066,30.5237,30.4383,30.4469,13651.0
2019-04-05 14:30:00,35.68,35.82,35.67,35.81,23377.0,30.4469,30.5663,30.4383,30.5578,23377.0
2019-04-05 15:00:00,35.81,35.82,35.72,35.75,44227.0,30.5578,30.5663,30.481,30.5066,44227.0
2019-04-05 15:30:00,35.74,35.86,35.73,35.83,165749.0,30.4981,30.6005,30.4895,30.5749,165749.0
2019-04-08 09:30:00,35.67,35.73,35.46,35.52,26308.0,30.4383,30.4895,30.2591,30.3103,26308.0
2019-04-08 10:00:00,35.52,35.57,35.45,35.53,7925.0,30.3103,30.353,30.2506,30.3189,7925.0
2019-04-08 10:30:00,35.52,35.69,35.52,35.63,14000.0,30.3103,30.4554,30.3103,30.4042,14000.0
2019-04-08 11:00:00,35.62,35.63,35.58,35.61,10782.0,30.3957,30.4042,30.3615,30.3871,10782.0
2019-04-08 11:30:00,35.61,35.66,35.58,35.59,17376.0,30.3871,30.4298,30.3615,30.3701,17376.0
2019-04-08 12:00:00,35.59,35.64,35.58,35.64,12789.0,30.3701,30.4127,30.3615,30.4127,12789.0
2019-04-08 12:30:00,35.63,35.65,35.61,35.62,4752.0,30.4042,30.4213,30.3871,30.3957,4752.0
2019-04-08 13:00:00,35.62,35.65,35.61,35.62,7411.0,30.3957,30.4213,30.3871,30.3957,7411.0
2019-04-08 13:30:00,35.62,35.66,35.62,35.65,5209.0,30.3957,30.4298,30.3957,30.4213,5209.0
2019-04-08 14:00:00,35.64,35.64,35.6,35.61,7340.0,30.4127,30.4127,30.3786,30.3871,7340.0
2019-04-08 14:30:00,35.6,35.63,35.58,35.6,10030.0,30.3786,30.4042,30.3615,30.3786,10030.0
2019-04-08 15:00:00,35.6,35.65,35.59,35.6,16184.0,30.3786,30.4213,30.3701,30.3786,16184.0
2019-04-08 15:30:00,35.6,35.65,35.57,35.65,98024.0,30.3786,30.4213,30.353,30.4213,98024.0
2019-04-09 09:30:00,35.64,35.67,35.52,35.61,25839.0,30.4127,30.4383,30.3103,30.3871,25839.0
2019-04-09 10:00:00,35.6,35.61,35.44,35.53,28789.0,30.3786,30.3871,30.2421,30.3189,28789.0
2019-04-09 10:30:00,35.53,35.6,35.48,35.51,19917.0,30.3189,30.3786,30.2762,30.3018,19917.0
2019-04-09 11:00:00,35.51,35.55,35.45,35.47,26036.0,30.3018,30.3359,30.2506,30.2677,26036.0
2019-04-09 11:30:00,35.47,35.49,35.39,35.4,12609.0,30.2677,30.2847,30.1994,30.2079,12609.0
2019-04-09 12:00:00,35.39,35.51,35.39,35.5,16199.0,30.1994,30.3018,30.1994,30.2933,16199.0
2019-04-09 12:30:00,35.5,35.52,35.48,35.48,19115.0,30.2933,30.3103,30.2762,30.2762,19115.0
2019-04-09 13:00:00,35.48,35.48,35.45,35.48,13773.0,30.2762,30.2762,30.2506,30.2762,13773.0
2019-04-09 13:30:00,35.49,35.49,35.46,35.48,8599.0,30.2847,30.2847,30.2591,30.2762,8599.0
2019-04-09 14:00:00,35.46,35.47,35.39,35.4,6216.0,30.2591,30.2677,30.1994,30.2079,6216.0
2019-04-09 14:30:00,35.4,35.41,35.36,35.4,11907.0,30.2079,30.2165,30.1738,30.2079,11907.0
2019-04-09 15:00:00,35.4,35.43,35.3,35.3,29431.0,30.2079,30.2335,30.1226,30.1226,29431.0
2019-04-09 15:30:00,35.29,35.33,35.24,35.3,131145.0,30.1141,30.1482,30.0714,30.1226,131145.0
2019-04-10 09:30:00,35.47,35.61,35.37,35.61,18303.0,30.2677,30.3871,30.1823,30.3871,18303.0
2019-04-10 10:00:00,35.6,35.6,35.43,35.51,16160.0,30.3786,30.3786,30.2335,30.3018,16160.0
2019-04-10 10:30:00,35.53,35.75,35.53,35.73,66622.0,30.3189,30.5066,30.3189,30.4895,66622.0
2019-04-10 11:00:00,35.73,35.74,35.58,35.6,8992.0,30.4895,30.4981,30.3615,30.3786,8992.0
2019-04-10 11:30:00,35.61,35.68,35.61,35.67,10620.0,30.3871,30.4469,30.3871,30.4383,10620.0
2019-04-10 12:00:00,35.69,35.69,35.63,35.68,16228.0,30.4554,30.4554,30.4042,30.4469,16228.0
2019-04-10 12:30:00,35.68,35.72,35.65,35.67,11370.0,30.4469,30.481,30.4213,30.4383,11370.0
2019-04-10 13:00:00,35.66,35.76,35.66,35.74,13180.0,30.4298,30.5151,30.4298,30.4981,13180.0
2019-04-10 13:30:00,35.73,35.94,35.73,35.93,50335.0,30.4895,30.6687,30.4895,30.6602,50335.0
2019-04-10 14:00:00,35.92,35.93,35.86,35.9,27311.0,30.6517,30.6602,30.6005,30.6346,27311.0
2019-04-10 14:30:00,35.9,35.99,35.87,35.97,27214.0,30.6346,30.7114,30.609,30.6943,27214.0
2019-04-10 15:00:00,35.99,36.02,35.96,35.96,34127.0,30.7114,30.737,30.6858,30.6858,34127.0
2019-04-10 15:30:00,35.95,36.0,35.9,35.98,153930.0,30.6773,30.7199,30.6346,30.7029,153930.0
2019-04-11 09:30:00,36.01,36.19,35.96,36.19,11457.0,30.7285,30.8821,30.6858,30.8821,11457.0
2019-04-11 10:00:00,36.2,36.21,36.02,36.05,12619.0,30.8906,30.8991,30.737,30.7626,12619.0
2019-04-11 10:30:00,36.05,36.07,36.0,36.01,24531.0,30.7626,30.7797,30.7199,30.7285,24531.0
2019-04-11 11:00:00,36.0,36.05,35.94,35.95,41361.0,30.7199,30.7626,30.6687,30.6773,41361.0
2019-04-11 11:30:00,35.95,35.96,35.82,35.82,40730.0,30.6773,30.6858,30.5663,30.5663,40730.0
2019-04-11 12:00:00,35.83,35.91,35.81,35.87,47779.0,30.5749,30.6431,30.5578,30.609,47779.0
2019-04-11 12:30:00,35.87,35.88,35.82,35.86,25088.0,30.609,30.6175,30.5663,30.6005,25088.0
2019-04-11 13:00:00,35.86,35.94,35.85,35.91,13273.0,30.6005,30.6687,30.5919,30.6431,13273.0
2019-04-11 13:30:00,35.91,35.92,35.85,35.91,13313.0,30.6431,30.6517,30.5919,30.6431,13313.0
2019-04-11 14:00:00,35.9,35.91,35.83,35.84,11765.0,30.6346,30.6431,30.5749,30.5834,11765.0
2019-04-11 14:30:00,35.84,35.86,35.81,35.86,12098.0,30.5834,30.6005,30.5578,30.6005,12098.0
2019-04-11 15:00:00,35.86,35.92,35.86,35.86,58008.0,30.6005,30.6517,30.6005,30.6005,58008.0
2019-04-11 15:30:00,35.87,35.96,35.86,35.89,198093.0,30.609,30.6858,30.6005,30.6261,198093.0
2019-04-12 09:30:00,35.9,35.9,35.64,35.82,16703.0,30.6346,30.6346,30.4127,30.5663,16703.0
2019-04-12 10:00:00,35.83,35.84,35.66,35.78,19453.0,30.5749,30.5834,30.4298,30.5322,19453.0
2019-04-12 10:30:00,35.77,35.79,35.7,35.71,15810.0,30.5237,30.5407,30.4639,30.4725,15810.0
2019-04-12 11:00:00,35.7,35.73,35.63,35.73,14351.0,30.4639,30.4895,30.4042,30.4895,14351.0
2019-04-12 11:30:00,35.73,35.75,35.67,35.72,13755.0,30.4895,30.5066,30.4383,30.481,13755.0
2019-04-12 12:00:00,35.72,35.76,35.72,35.73,31232.0,30.481,30.5151,30.481,30.4895,31232.0
2019-04-12 12:30:00,35.74,35.84,35.72,35.84,12754.0,30.4981,30.5834,30.481,30.5834,12754.0
2019-04-12 13:00:00,35.84,35.9,35.83,35.86,9684.0,30.5834,30.6346,30.5749,30.6005,9684.0
2019-04-12 13:30:00,35.86,35.88,35.83,35.85,11482.0,30.6005,30.6175,30.5749,30.5919,11482.0
2019-04-12 14:00:00,35.85,35.93,35.84,35.93,14816.0,30.5919,30.6602,30.5834,30.6602,14816.0
2019-04-12 14:30:00,35.92,35.98,35.92,35.96,22963.0,30.6517,30.7029,30.6517,30.6858,22963.0
2019-04-12 15:00:00,35.97,35.99,35.93,35.94,43738.0,30.6943,30.7114,30.6602,30.6687,43738.0
2019-04-12 15:30:00,35.94,35.98,35.92,35.97,143027.0,30.6687,30.7029,30.6517,30.6943,143027.0
2019-04-15 09:30:00,36.06,36.06,35.83,35.83,17948.0,30.7711,30.7711,30.5749,30.5749,17948.0
2019-04-15 10:00:00,35.85,35.88,35.72,35.72,12867.0,30.5919,30.6175,30.481,30.481,12867.0
2019-04-15 10:30:00,35.72,35.74,35.64,35.66,11231.0,30.481,30.4981,30.4127,30.4298,11231.0
2019-04-15 11:00:00,35.67,35.71,35.63,35.66,10064.0,30.4383,30.4725,30.4042,30.4298,10064.0
2019-04-15 11:30:00,35.65,35.72,35.63,35.65,8185.0,30.4213,30.481,30.4042,30.4213,8185.0
2019-04-15 12:00:00,35.65,35.67,35.59,35.59,10958.0,30.4213,30.4383,30.3701,30.3701,10958.0
2019-04-15 12:30:00,35.6,35.62,35.59,35.61,6988.0,30.3786,30.3957,30.3701,30.3871,6988.0
2019-04-15 13:00:00,35.61,35.64,35.6,35.62,5802.0,30.3871,30.4127,30.3786,30.3957,5802.0
2019-04-15 13:30:00,35.63,35.64,35.6,35.6,9197.0,30.4042,30.4127,30.3786,30.3786,9197.0
2019-04-15 14:00:00,35.59,35.61,35.56,35.56,7775.0,30.3701,30.3871,30.3445,30.3445,7775.0
2019-04-15 14:30:00,35.57,35.58,35.51,35.53,12914.0,30.353,30.3615,30.3018,30.3189,12914.0
2019-04-15 15:00:00,35.53,35.54,35.49,35.53,23933.0,30.3189,30.3274,30.2847,30.3189,23933.0
2019-04-15 15:30:00,35.53,35.61,35.5,35.56,91369.0,30.3189,30.3871,30.2933,30.3445,91369.0
2019-04-16 09:30:00,35.76,35.76,35.55,35.55,20471.0,30.5151,30.5151,30.3359,30.3359,20471.0
2019-04-16 10:00:00,35.54,35.56,35.34,35.34,15554.0,30.3274,30.3445,30.1567,30.1567,15554.0
2019-04-16 10:30:00,35.34,35.4,35.25,35.3,14960.0,30.1567,30.2079,30.0799,30.1226,14960.0
2019-04-16 11:00:00,35.29,35.29,35.17,35.17,14094.0,30.1141,30.1141,30.0117,30.0117,14094.0
2019-04-16 11:30:00,35.15,35.18,35.06,35.09,17720.0,29.9946,30.0202,29.9178,29.9434,17720.0
2019-04-16 12:00:00,35.09,35.09,35.0,35.02,19484.0,29.9434,29.9434,29.8666,29.8837,19484.0
2019-04-16 12:30:00,35.02,35.07,34.96,34.99,17338.0,29.8837,29.9263,29.8325,29.8581,17338.0
2019-04-16 13:00:00,35.0,35.03,34.91,34.93,26208.0,29.8666,29.8922,29.7898,29.8069,26208.0
2019-04-16 13:30:00,34.92,34.93,34.76,34.78,23988.0,29.7983,29.8069,29.6618,29.6789,23988.0
2019-04-16 14:00:00,34.77,34.78,34.66,34.78,19924.0,29.6703,29.6789,29.5765,29.6789,19924.0
2019-04-16 14:30:00,34.79,34.97,34.79,34.96,32591.0,29.6874,29.841,29.6874,29.8325,32591.0
2019-04-16 15:00:00,34.96,35.01,34.89,34.92,34368.0,29.8325,29.8751,29.7727,29.7983,34368.0
2019-04-16 15:30:00,34.91,34.93,34.78,34.84,107643.0,29.7898,29.8069,29.6789,29.7301,107643.0
2019-04-17 09:30:00,34.97,35.0,34.48,34.68,19263.0,29.841,29.8666,29.4229,29.5935,19263.0
2019-04-17 10:00:00,34.66,34.68,34.43,34.55,32014.0,29.5765,29.5935,29.3802,29.4826,32014.0
2019-04-17 10:30:00,34.55,34.59,34.4,34.41,18039.0,29.4826,29.5167,29.3546,29.3631,18039.0
2019-04-17 11:00:00,34.41,34.56,34.39,34.55,16128.0,29.3631,29.4911,29.3461,29.4826,16128.0
2019-04-17 11:30:00,34.55,34.6,34.48,34.59,21018.0,29.4826,29.5253,29.4229,29.5167,21018.0
2019-04-17 12:00:00,34.59,34.61,34.51,34.59,22555.0,29.5167,29.5338,29.4485,29.5167,22555.0
2019-04-17 12:30:00,34.59,34.61,34.52,34.59,17475.0,29.5167,29.5338,29.457,29.5167,17475.0
2019-04-17 13:00:00,34.58,34.62,34.53,34.54,29491.0,29.5082,29.5423,29.4655,29.4741,29491.0
2019-04-17 13:30:00,34.54,34.59,34.53,34.59,13425.0,29.4741,29.5167,29.4655,29.5167,13425.0
2019-04-17 14:00:00,34.59,34.68,34.55,34.58,20820.0,29.5167,29.5935,29.4826,29.5082,20820.0
2019-04-17 14:30:00,34.59,34.75,34.59,34.72,16051.0,29.5167,29.6533,29.5167,29.6277,16051.0
2019-04-17 15:00:00,34.72,34.83,34.72,34.76,35160.0,29.6277,29.7215,29.6277,29.6618,35160.0
2019-04-17 15:30:00,34.76,34.76,34.54,34.54,136686.0,29.6618,29.6618,29.4741,29.4741,136686.0
2019-04-18 09:30:00,34.55,34.78,34.48,34.74,47219.0,29.4826,29.6789,29.4229,29.6447,47219.0
2019-04-18 10:00:00,34.73,34.82,34.71,34.78,30478.0,29.6362,29.713,29.6191,29.6789,30478.0
2019-04-18 10:30:00,34.79,34.88,34.72,34.84,22265.0,29.6874,29.7642,29.6277,29.7301,22265.0
2019-04-18 11:00:00,34.83,34.83,34.72,34.76,18001.0,29.7215,29.7215,29.6277,29.6618,18001.0
2019-04-18 11:30:00,34.76,34.9,34.76,34.9,32607.0,29.6618,29.7813,29.6618,29.7813,32607.0
2019-04-18 12:00:00,34.9,35.0,34.88,35.0,20146.0,29.7813,29.8666,29.7642,29.8666,20146.0
2019-04-18 12:30:00,35.0,35.03,34.97,34.98,15315.0,29.8666,29.8922,29.841,29.8495,15315.0
2019-04-18 13:00:00,34.99,35.05,34.98,35.05,15278.0,29.8581,29.9093,29.8495,29.9093,15278.0
2019-04-18 13:30:00,35.05,35.1,35.03,35.08,16319.0,29.9093,29.9519,29.8922,29.9349,16319.0
2019-04-18 14:00:00,35.08,35.09,35.05,35.07,16154.0,29.9349,29.9434,29.9093,29.9263,16154.0
2019-04-18 14:30:00,35.06,35.08,35.01,35.04,12973.0,29.9178,29.9349,29.8751,29.9007,12973.0
2019-04-18 15:00:00,35.04,35.05,35.0,35.02,24084.0,29.9007,29.9093,29.8666,29.8837,24084.0
2019-04-18 15:30:00,35.02,35.02,34.9,34.92,119363.0,29.8837,29.8837,29.7813,29.7983,119363.0
2019-04-22 09:30:00,34.76,34.82,34.65,34.68,22110.0,29.6618,29.713,29.5679,29.5935,22110.0
2019-04-22 10:00:00,34.7,34.72,34.53,34.64,26088.0,29.6106,29.6277,29.4655,29.5594,26088.0
2019-04-22 10:30:00,34.64,34.68,34.41,34.41,19593.0,29.5594,29.5935,29.3631,29.3631,19593.0
2019-04-22 11:00:00,34.4,34.43,34.25,34.29,21114.0,29.3546,29.3802,29.2266,29.2607,21114.0
2019-04-22 11:30:00,34.28,34.32,34.19,34.21,20292.0,29.2522,29.2863,29.1754,29.1925,20292.0
2019-04-22 12:00:00,34.2,34.2,34.11,34.16,22693.0,29.1839,29.1839,29.1071,29.1498,22693.0
2019-04-22 12:30:00,34.16,34.32,34.14,34.32,20507.0,29.1498,29.2863,29.1327,29.2863,20507.0
2019-04-22 13:00:00,34.31,34.32,34.25,34.29,16867.0,29.2778,29.2863,29.2266,29.2607,16867.0
2019-04-22 13:30:00,34.3,34.3,34.22,34.24,16573.0,29.2693,29.2693,29.201,29.2181,16573.0
2019-04-22 14:00:00,34.23,34.23,34.18,34.18,13428.0,29.2095,29.2095,29.1669,29.1669,13428.0
2019-04-22 14:30:00,34.17,34.35,34.14,34.28,59852.0,29.1583,29.3119,29.1327,29.2522,59852.0
2019-04-22 15:00:00,34.28,34.38,34.24,34.36,30671.0,29.2522,29.3375,29.2181,29.3205,30671.0
2019-04-22 15:30:00,34.37,34.56,34.35,34.46,138095.0,29.329,29.4911,29.3119,29.4058,138095.0
2019-04-23 09:30:00,34.64,34.9,34.52,34.75,32836.0,29.5594,29.7813,29.457,29.6533,32836.0
2019-04-23 10:00:00,34.74,34.89,34.6,34.84,87111.0,29.6447,29.7727,29.5253,29.7301,87111.0
2019-04-23 10:30:00,34.85,34.85,34.77,34.84,28746.0,29.7386,29.7386,29.6703,29.7301,28746.0
2019-04-23 11:00:00,34.86,34.97,34.79,34.96,30564.0,29.7471,29.841,29.6874,29.8325,30564.0
2019-04-23 11:30:00,34.95,35.11,34.95,35.09,33037.0,29.8239,29.9605,29.8239,29.9434,33037.0
2019-04-23 12:00:00,35.09,35.2,35.08,35.09,33662.0,29.9434,30.0373,29.9349,29.9434,33662.0
2019-04-23 12:30:00,35.09,35.12,35.03,35.03,32081.0,29.9434,29.969,29.8922,29.8922,32081.0
2019-04-23 13:00:00,35.03,35.07,34.98,34.99,23485.0,29.8922,29.9263,29.8495,29.8581,23485.0
2019-04-23 13:30:00,34.98,35.01,34.96,34.99,29542.0,29.8495,29.8751,29.8325,29.8581,29542.0
2019-04-23 14:00:00,34.98,35.04,34.97,35.02,30074.0,29.8495,29.9007,29.841,29.8837,30074.0
2019-04-23 14:30:00,35.01,35.09,35.01,35.02,34916.0,29.8751,29.9434,29.8751,29.8837,34916.0
2019-04-23 15:00:00,35.02,35.1,34.98,35.07,50622.0,29.8837,29.9519,29.8495,29.9263,50622.0
2019-04-23 15:30:00,35.08,35.15,34.99,35.05,160127.0,29.9349,29.9946,29.8581,29.9093,160127.0
2019-04-24 09:30:00,34.95,35.28,34.62,35.15,74851.0,29.8239,30.1055,29.5423,29.9946,74851.0
2019-04-24 10:00:00,35.16,35.49,35.1,35.47,23710.0,30.0031,30.2847,29.9519,30.2677,23710.0
2019-04-24 10:30:00,35.45,35.55,35.41,35.55,18942.0,30.2506,30.3359,30.2165,30.3359,18942.0
2019-04-24 11:00:00,35.54,35.54,35.32,35.34,29421.0,30.3274,30.3274,30.1397,30.1567,29421.0
2019-04-24 11:30:00,35.31,35.37,35.13,35.18,20078.0,30.1311,30.1823,29.9775,30.0202,20078.0
2019-04-24 12:00:00,35.19,35.2,35.07,35.2,22163.0,30.0287,30.0373,29.9263,30.0373,22163.0
2019-04-24 12:30:00,35.21,35.24,35.13,35.14,74084.0,30.0458,30.0714,29.9775,29.9861,74084.0
2019-04-24 13:00:00,35.13,35.16,35.07,35.14,22649.0,29.9775,30.0031,29.9263,29.9861,22649.0
2019-04-24 13:30:00,35.14,35.24,35.13,35.13,27851.0,29.9861,30.0714,29.9775,29.9775,27851.0
2019-04-24 14:00:00,35.13,35.24,35.12,35.22,18751.0,29.9775,30.0714,29.969,30.0543,18751.0
2019-04-24 14:30:00,35.21,35.3,35.19,35.28,17882.0,30.0458,30.1226,30.0287,30.1055,17882.0
2019-04-24 15:00:00,35.27,35.41,35.27,35.38,47212.0,30.097,30.2165,30.097,30.1909,47212.0
2019-04-24 15:30:00,35.38,35.4,35.23,35.23,128407.0,30.1909,30.2079,30.0629,30.0629,128407.0
2019-04-25 09:30:00,35.22,35.38,34.81,35.35,165958.0,30.0543,30.1909,29.7045,30.1653,165958.0
2019-04-25 10:00:00,35.35,35.37,35.12,35.21,37811.0,30.1653,30.1823,29.969,30.0458,37811.0
2019-04-25 10:30:00,35.23,35.32,35.12,35.17,22078.0,30.0629,30.1397,29.969,30.0117,22078.0
2019-04-25 11:00:00,35.19,35.19,35.03,35.19,16513.0,30.0287,30.0287,29.8922,30.0287,16513.0
2019-04-25 11:30:00,35.2,35.3,35.14,35.14,15897.0,30.0373,30.1226,29.9861,29.9861,15897.0
2019-04-25 12:00:00,35.15,35.23,35.14,35.18,12317.0,29.9946,30.0629,29.9861,30.0202,12317.0
2019-04-25 12:30:00,35.18,35.24,35.11,35.23,25974.0,30.0202,30.0714,29.9605,30.0629,25974.0
2019-04-25 13:00:00,35.23,35.3,35.2,35.27,25680.0,30.0629,30.1226,30.0373,30.097,25680.0
2019-04-25 13:30:00,35.27,35.29,35.22,35.29,23970.0,30.097,30.1141,30.0543,30.1141,23970.0
2019-04-25 14:00:00,35.3,35.32,35.23,35.24,27077.0,30.1226,30.1397,30.0629,30.0714,27077.0
2019-04-25 14:30:00,35.24,35.31,35.22,35.31,36015.0,30.0714,30.1311,30.0543,30.1311,36015.0
2019-04-25 15:00:00,35.31,35.33,35.21,35.23,52623.0,30.1311,30.1482,30.0458,30.0629,52623.0
2019-04-25 15:30:00,35.24,35.35,35.17,35.19,155834.0,30.0714,30.1653,30.0117,30.0287,155834.0
2019-04-26 09:30:00,35.33,35.52,35.11,35.34,14736.0,30.1482,30.3103,29.9605,30.1567,14736.0
2019-04-26 10:00:00,35.31,35.37,35.27,35.35,17438.0,30.1311,30.1823,30.097,30.1653,17438.0
2019-04-26 10:30:00,35.35,35.42,35.33,35.37,44612.0,30.1653,30.225,30.1482,30.1823,44612.0
2019-04-26 11:00:00,35.38,35.41,35.34,35.34,29393.0,30.1909,30.2165,30.1567,30.1567,29393.0
2019-04-26 11:30:00,35.33,35.37,35.29,35.33,21203.0,30.1482,30.1823,30.1141,30.1482,21203.0
2019-04-26 12:00:00,35.33,35.36,35.29,35.36,21935.0,30.1482,30.1738,30.1141,30.1738,21935.0
2019-04-26 12:30:00,35.35,35.37,35.32,35.34,22128.0,30.1653,30.1823,30.1397,30.1567,22128.0
2019-04-26 13:00:00,35.33,35.34,35.29,35.34,19225.0,30.1482,30.1567,30.1141,30.1567,19225.0
2019-04-26 13:30:00,35.34,35.35,35.21,35.23,24836.0,30.1567,30.1653,30.0458,30.0629,24836.0
2019-04-26 14:00:00,35.22,35.24,35.19,35.23,16714.0,30.0543,30.0714,30.0287,30.0629,16714.0
2019-04-26 14:30:00,35.23,35.28,35.22,35.26,26975.0,30.0629,30.1055,30.0543,30.0885,26975.0
2019-04-26 15:00:00,35.27,35.37,35.27,35.33,36170.0,30.097,30.1823,30.097,30.1482,36170.0
2019-04-26 15:30:00,35.33,35.44,35.29,35.31,140621.0,30.1482,30.2421,30.1141,30.1311,140621.0
2019-04-29 09:30:00,35.34,35.55,35.26,35.46,29844.0,30.1567,30.3359,30.0885,30.2591,29844.0
2019-04-29 10:00:00,35.47,35.49,35.18,35.18,27818.0,30.2677,30.2847,30.0202,30.0202,27818.0
2019-04-29 10:30:00,35.2,35.32,35.16,35.32,28592.0,30.0373,30.1397,30.0031,30.1397,28592.0
2019-04-29 11:00:00,35.32,35.34,35.22,35.31,27949.0,30.1397,30.1567,30.0543,30.1311,27949.0
2019-04-29 11:30:00,35.34,35.34,35.21,35.22,15343.0,30.1567,30.1567,30.0458,30.0543,15343.0
2019-04-29 12:00:00,35.21,35.32,35.17,35.3,20924.0,30.0458,30.1397,30.0117,30.1226,20924.0
2019-04-29 12:30:00,35.31,35.34,35.26,35.3,22273.0,30.1311,30.1567,30.0885,30.1226,22273.0
2019-04-29 13:00:00,35.29,35.35,35.27,35.33,26973.0,30.1141,30.1653,30.097,30.1482,26973.0
2019-04-29 13:30:00,35.33,35.33,35.26,35.3,22882.0,30.1482,30.1482,30.0885,30.1226,22882.0
2019-04-29 14:00:00,35.31,35.34,35.29,35.31,22471.0,30.1311,30.1567,30.1141,30.1311,22471.0
2019-04-29 14:30:00,35.31,35.31,35.22,35.24,61295.0,30.1311,30.1311,30.0543,30.0714,61295.0
2019-04-29 15:00:00,35.23,35.24,35.08,35.08,43600.0,30.0629,30.0714,29.9349,29.9349,43600.0
2019-04-29 15:30:00,35.09,35.13,35.04,35.04,127681.0,29.9434,29.9775,29.9007,29.9007,127681.0
2019-04-30 09:30:00,35.08,35.08,34.87,35.01,23109.0,29.9349,29.9349,29.7557,29.8751,23109.0
2019-04-30 10:00:00,35.02,35.15,34.97,35.02,43850.0,29.8837,29.9946,29.841,29.8837,43850.0
2019-04-30 10:30:00,35.01,35.23,35.0,35.23,45173.0,29.8751,30.0629,29.8666,30.0629,45173.0
2019-04-30 11:00:00,35.22,35.26,35.01,35.16,161390.0,30.0543,30.0885,29.8751,30.0031,161390.0
2019-04-30 11:30:00,35.14,35.3,35.14,35.27,18290.0,29.9861,30.1226,29.9861,30.097,18290.0
2019-04-30 12:00:00,35.28,35.32,35.24,35.26,20182.0,30.1055,30.1397,30.0714,30.0885,20182.0
2019-04-30 12:30:00,35.26,35.36,35.24,35.3,22039.0,30.0885,30.1738,30.0714,30.1226,22039.0
2019-04-30 13:00:00,35.31,35.38,35.28,35.34,20655.0,30.1311,30.1909,30.1055,30.1567,20655.0
2019-04-30 13:30:00,35.34,35.51,35.31,35.5,20865.0,30.1567,30.3018,30.1311,30.2933,20865.0
2019-04-30 14:00:00,35.5,35.51,35.28,35.35,21215.0,30.2933,30.3018,30.1055,30.1653,21215.0
2019-04-30 14:30:00,35.35,35.47,35.33,35.45,19291.0,30.1653,30.2677,30.1482,30.2506,19291.0
2019-04-30 15:00:00,35.46,35.46,35.3,35.3,83003.0,30.2591,30.2591,30.1226,30.1226,83003.0
2019-04-30 15:30:00,35.3,35.38,35.27,35.28,241427.0,30.1226,30.1909,30.097,30.1055,241427.0
2019-05-01 09:30:00,35.35,35.61,35.23,35.57,95303.0,30.1653,30.3871,30.0629,30.353,95303.0
2019-05-01 10:00:00,35.57,35.72,35.54,35.59,67815.0,30.353,30.481,30.3274,30.3701,67815.0
2019-05-01 10:30:00,35.61,35.64,35.4,35.49,45966.0,30.3871,30.4127,30.2079,30.2847,45966.0
2019-05-01 11:00:00,35.49,35.65,35.48,35.64,39023.0,30.2847,30.4213,30.2762,30.4127,39023.0
2019-05-01 11:30:00,35.64,35.72,35.58,35.69,23451.0,30.4127,30.481,30.3615,30.4554,23451.0
2019-05-01 12:00:00,35.7,35.7,35.57,35.61,67576.0,30.4639,30.4639,30.353,30.3871,67576.0
2019-05-01 12:30:00,35.62,35.67,35.55,35.67,61324.0,30.3957,30.4383,30.3359,30.4383,61324.0
2019-05-01 13:00:00,35.67,35.7,35.6,35.69,36175.0,30.4383,30.4639,30.3786,30.4554,36175.0
2019-05-01 13:30:00,35.69,35.72,35.54,35.64,56744.0,30.4554,30.481,30.3274,30.4127,56744.0
2019-05-01 14:00:00,35.65,35.88,35.64,35.75,61849.0,30.4213,30.6175,30.4127,30.5066,61849.0
2019-05-01 14:30:00,35.76,35.79,35.34,35.42,60249.0,30.5151,30.5407,30.1567,30.225,60249.0
2019-05-01 15:00:00,35.41,35.47,35.3,35.39,47164.0,30.2165,30.2677,30.1226,30.1994,47164.0
2019-05-01 15:30:00,35.38,35.49,35.34,35.4,213282.0,30.1909,30.2847,30.1567,30.2079,213282.0
2019-05-02 09:30:00,35.41,35.7,35.41,35.52,41528.0,30.2165,30.4639,30.2165,30.3103,41528.0
2019-05-02 10:00:00,35.51,35.53,35.27,35.27,33611.0,30.3018,30.3189,30.097,30.097,33611.0
2019-05-02 10:30:00,35.3,35.34,35.19,35.2,29043.0,30.1226,30.1567,30.0287,30.0373,29043.0
2019-05-02 11:00:00,35.18,35.18,34.96,34.98,35823.0,30.0202,30.0202,29.8325,29.8495,35823.0
2019-05-02 11:30:00,35.0,35.02,34.89,34.98,40888.0,29.8666,29.8837,29.7727,29.8495,40888.0
2019-05-02 12:00:00,34.99,35.07,34.91,35.06,29126.0,29.8581,29.9263,29.7898,29.9178,29126.0
2019-05-02 12:30:00,35.07,35.2,35.06,35.18,23837.0,29.9263,30.0373,29.9178,30.0202,23837.0
2019-05-02 13:00:00,35.18,35.2,35.08,35.16,28429.0,30.0202,30.0373,29.9349,30.0031,28429.0
2019-05-02 13:30:00,35.16,35.24,35.16,35.19,20153.0,30.0031,30.0714,30.0031,30.0287,20153.0
2019-05-02 14:00:00,35.19,35.19,35.02,35.03,28165.0,30.0287,30.0287,29.8837,29.8922,28165.0
2019-05-02 14:30:00,35.05,35.07,34.97,35.04,34231.0,29.9093,29.9263,29.841,29.9007,34231.0
2019-05-02 15:00:00,35.06,35.11,35.02,35.08,66235.0,29.9178,29.9605,29.8837,29.9349,66235.0
2019-05-02 15:30:00,35.07,35.12,34.91,34.97,170966.0,29.9263,29.969,29.7898,29.841,170966.0
2019-05-03 09:30:00,35.16,35.37,35.04,35.21,25039.0,30.0031,30.1823,29.9007,30.0458,25039.0
2019-05-03 10:00:00,35.2,35.27,35.05,35.06,26504.0,30.0373,30.097,29.9093,29.9178,26504.0
2019-05-03 10:30:00,35.08,35.18,35.05,35.12,23129.0,29.9349,30.0202,29.9093,29.969,23129.0
2019-05-03 11:00:00,35.13,35.23,35.05,35.18,22917.0,29.9775,30.0629,29.9093,30.0202,22917.0
2019-05-03 11:30:00,35.2,35.29,35.18,35.28,13421.0,30.0373,30.1141,30.0202,30.1055,13421.0
2019-05-03 12:00:00,35.28,35.37,35.27,35.32,22520.0,30.1055,30.1823,30.097,30.1397,22520.0
2019-05-03 12:30:00,35.33,35.37,35.27,35.31,16264.0,30.1482,30.1823,30.097,30.1311,16264.0
2019-05-03 13:00:00,35.3,35.41,35.29,35.41,15337.0,30.1226,30.2165,30.1141,30.2165,15337.0
2019-05-03 13:30:00,35.41,35.46,35.4,35.4,27261.0,30.2165,30.2591,30.2079,30.2079,27261.0
2019-05-03 14:00:00,35.39,35.44,35.38,35.43,43727.0,30.1994,30.2421,30.1909,30.2335,43727.0
2019-05-03 14:30:00,35.43,35.49,35.41,35.43,18472.0,30.2335,30.2847,30.2165,30.2335,18472.0
2019-05-03 15:00:00,35.44,35.51,35.42,35.46,24750.0,30.2421,30.3018,30.225,30.2591,24750.0
2019-05-03 15:30:00,35.45,35.5,35.41,35.45,119320.0,30.2506,30.2933,30.2165,30.2506,119320.0
2019-05-06 09:30:00,35.16,35.37,35.07,35.29,65560.0,30.0031,30.1823,29.9263,30.1141,65560.0
2019-05-06 10:00:00,35.28,35.31,35.1,35.12,32471.0,30.1055,30.1311,29.9519,29.969,32471.0
2019-05-06 10:30:00,35.12,35.29,35.07,35.23,42121.0,29.969,30.1141,29.9263,30.0629,42121.0
2019-05-06 11:00:00,35.24,35.3,35.2,35.24,31527.0,30.0714,30.1226,30.0373,30.0714,31527.0
2019-05-06 11:30:00,35.25,35.27,35.16,35.25,26557.0,30.0799,30.097,30.0031,30.0799,26557.0
2019-05-06 12:00:00,35.25,35.35,35.21,35.34,13403.0,30.0799,30.1653,30.0458,30.1567,13403.0
2019-05-06 12:30:00,35.34,35.38,35.29,35.35,18243.0,30.1567,30.1909,30.1141,30.1653,18243.0
2019-05-06 13:00:00,35.35,35.35,35.28,35.33,13531.0,30.1653,30.1653,30.1055,30.1482,13531.0
2019-05-06 13:30:00,35.32,35.32,35.23,35.25,17077.0,30.1397,30.1397,30.0629,30.0799,17077.0
2019-05-06 14:00:00,35.25,35.27,35.2,35.23,11457.0,30.0799,30.097,30.0373,30.0629,11457.0
2019-05-06 14:30:00,35.23,35.33,35.21,35.29,16177.0,30.0629,30.1482,30.0458,30.1141,16177.0
2019-05-06 15:00:00,35.3,35.36,35.28,35.34,20819.0,30.1226,30.1738,30.1055,30.1567,20819.0
2019-05-06 15:30:00,35.34,35.41,35.2,35.21,130162.0,30.1567,30.2165,30.0373,30.0458,130162.0
2019-05-07 09:30:00,35.01,35.05,34.82,34.83,14075.0,29.8751,29.9093,29.713,29.7215,14075.0
2019-05-07 10:00:00,34.83,34.86,34.72,34.84,14182.0,29.7215,29.7471,29.6277,29.7301,14182.0
2019-05-07 10:30:00,34.84,34.84,34.67,34.74,27451.0,29.7301,29.7301,29.585,29.6447,27451.0
2019-05-07 11:00:00,34.72,34.84,34.68,34.73,22239.0,29.6277,29.7301,29.5935,29.6362,22239.0
2019-05-07 11:30:00,34.74,34.77,34.56,34.58,20439.0,29.6447,29.6703,29.4911,29.5082,20439.0
2019-05-07 12:00:00,34.57,34.77,34.54,34.74,20972.0,29.4997,29.6703,29.4741,29.6447,20972.0
2019-05-07 12:30:00,34.75,34.87,34.75,34.81,14851.0,29.6533,29.7557,29.6533,29.7045,14851.0
2019-05-07 13:00:00,34.8,34.81,34.56,34.6,22757.0,29.6959,29.7045,29.4911,29.5253,22757.0
2019-05-07 13:30:00,34.57,34.69,34.54,34.66,24696.0,29.4997,29.6021,29.4741,29.5765,24696.0
2019-05-07 14:00:00,34.65,34.74,34.53,34.54,73508.0,29.5679,29.6447,29.4655,29.4741,73508.0
2019-05-07 14:30:00,34.54,34.6,34.47,34.55,28777.0,29.4741,29.5253,29.4143,29.4826,28777.0
2019-05-07 15:00:00,34.55,34.55,34.39,34.39,27097.0,29.4826,29.4826,29.3461,29.3461,27097.0
2019-05-07 15:30:00,34.38,34.48,34.16,34.36,130700.0,29.3375,29.4229,29.1498,29.3205,130700.0
2019-05-08 09:30:00,34.47,34.75,34.39,34.68,32098.0,29.4143,29.6533,29.3461,29.5935,32098.0
2019-05-08 10:00:00,34.68,34.69,34.5,34.53,23035.0,29.5935,29.6021,29.4399,29.4655,23035.0
2019-05-08 10:30:00,34.5,34.59,34.42,34.59,26806.0,29.4399,29.5167,29.3717,29.5167,26806.0
2019-05-08 11:00:00,34.59,34.67,34.5,34.58,44086.0,29.5167,29.585,29.4399,29.5082,44086.0
2019-05-08 11:30:00,34.61,34.62,34.47,34.49,11142.0,29.5338,29.5423,29.4143,29.4314,11142.0
2019-05-08 12:00:00,34.48,34.5,34.38,34.45,19581.0,29.4229,29.4399,29.3375,29.3973,19581.0
2019-05-08 12:30:00,34.46,34.57,34.46,34.55,9450.0,29.4058,29.4997,29.4058,29.4826,9450.0
2019-05-08 13:00:00,34.55,34.56,34.44,34.48,10915.0,29.4826,29.4911,29.3887,29.4229,10915.0
2019-05-08 13:30:00,34.51,34.52,34.45,34.5,8223.0,29.4485,29.457,29.3973,29.4399,8223.0
2019-05-08 14:00:00,34.52,34.53,34.44,34.45,13058.0,29.457,29.4655,29.3887,29.3973,13058.0
2019-05-08 14:30:00,34.45,34.47,34.38,34.43,12339.0,29.3973,29.4143,29.3375,29.3802,12339.0
2019-05-08 15:00:00,34.45,34.47,34.42,34.45,17871.0,29.3973,29.4143,29.3717,29.3973,17871.0
2019-05-08 15:30:00,34.45,34.46,34.19,34.23,112672.0,29.3973,29.4058,29.1754,29.2095,112672.0
2019-05-09 09:30:00,34.15,34.26,33.95,33.99,16261.0,29.1413,29.2351,28.9706,29.0047,16261.0
2019-05-09 10:00:00,33.98,34.04,33.86,33.97,13095.0,28.9962,29.0474,28.8938,28.9877,13095.0
2019-05-09 10:30:00,34.01,34.22,33.97,34.08,22959.0,29.0218,29.201,28.9877,29.0815,22959.0
2019-05-09 11:00:00,34.1,34.12,34.02,34.05,16198.0,29.0986,29.1157,29.0303,29.0559,16198.0
2019-05-09 11:30:00,34.06,34.21,34.05,34.19,26545.0,29.0645,29.1925,29.0559,29.1754,26545.0
2019-05-09 12:00:00,34.18,34.32,34.15,34.27,22169.0,29.1669,29.2863,29.1413,29.2437,22169.0
2019-05-09 12:30:00,34.29,34.37,34.27,34.3,24328.0,29.2607,29.329,29.2437,29.2693,24328.0
2019-05-09 13:00:00,34.34,34.44,34.33,34.37,20505.0,29.3034,29.3887,29.2949,29.329,20505.0
2019-05-09 13:30:00,34.36,34.44,34.33,34.37,12752.0,29.3205,29.3887,29.2949,29.329,12752.0
2019-05-09 14:00:00,34.38,34.46,34.37,34.46,13835.0,29.3375,29.4058,29.329,29.4058,13835.0
2019-05-09 14:30:00,34.45,34.51,34.36,34.37,38611.0,29.3973,29.4485,29.3205,29.329,38611.0
2019-05-09 15:00:00,34.38,34.49,34.32,34.48,66855.0,29.3375,29.4314,29.2863,29.4229,66855.0
2019-05-09 15:30:00,34.49,34.54,34.44,34.48,112386.0,29.4314,29.4741,29.3887,29.4229,112386.0
2019-05-10 09:30:00,34.4,34.61,34.3,34.58,5190.0,29.3546,29.5338,29.2693,29.5082,5190.0
2019-05-10 10:00:00,34.58,34.62,34.47,34.5,37652.0,29.5082,29.5423,29.4143,29.4399,37652.0
2019-05-10 10:30:00,34.49,34.52,34.39,34.39,22554.0,29.4314,29.457,29.3461,29.3461,22554.0
2019-05-10 11:00:00,34.4,34.52,34.38,34.47,29585.0,29.3546,29.457,29.3375,29.4143,29585.0
2019-05-10 11:30:00,34.46,34.47,34.34,34.45,54812.0,29.4058,29.4143,29.3034,29.3973,54812.0
2019-05-10 12:00:00,34.44,34.59,34.44,34.59,37217.0,29.3887,29.5167,29.3887,29.5167,37217.0
2019-05-10 12:30:00,34.61,34.71,34.54,34.58,32351.0,29.5338,29.6191,29.4741,29.5082,32351.0
2019-05-10 13:00:00,34.57,34.7,34.56,34.62,17281.0,29.4997,29.6106,29.4911,29.5423,17281.0
2019-05-10 13:30:00,34.64,34.68,34.58,34.64,16024.0,29.5594,29.5935,29.5082,29.5594,16024.0
2019-05-10 14:00:00,34.64,34.69,34.61,34.64,11302.0,29.5594,29.6021,29.5338,29.5594,11302.0
2019-05-10 14:30:00,34.64,34.67,34.6,34.66,14003.0,29.5594,29.585,29.5253,29.5765,14003.0
2019-05-10 15:00:00,34.68,34.84,34.68,34.82,16599.0,29.5935,29.7301,29.5935,29.713,16599.0
2019-05-10 15:30:00,34.81,34.81,34.62,34.71,89462.0,29.7045,29.7045,29.5423,29.6191,89462.0
2019-05-13 09:30:00,34.38,34.59,34.37,34.42,20652.0,29.3375,29.5167,29.329,29.3717,20652.0
2019-05-13 10:00:00,34.43,34.52,34.36,34.38,28317.0,29.3802,29.457,29.3205,29.3375,28317.0
2019-05-13 10:30:00,34.37,34.5,34.36,34.41,20064.0,29.329,29.4399,29.3205,29.3631,20064.0
2019-05-13 11:00:00,34.41,34.53,34.41,34.44,18738.0,29.3631,29.4655,29.3631,29.3887,18738.0
2019-05-13 11:30:00,34.45,34.54,34.43,34.54,12334.0,29.3973,29.4741,29.3802,29.4741,12334.0
2019-05-13 12:00:00,34.53,34.53,34.45,34.45,13308.0,29.4655,29.4655,29.3973,29.3973,13308.0
2019-05-13 12:30:00,34.45,34.52,34.42,34.42,19820.0,29.3973,29.457,29.3717,29.3717,19820.0
2019-05-13 13:00:00,34.42,34.45,34.37,34.43,21224.0,29.3717,29.3973,29.329,29.3802,21224.0
2019-05-13 13:30:00,34.43,34.47,34.4,34.46,26875.0,29.3802,29.4143,29.3546,29.4058,26875.0
2019-05-13 14:00:00,34.46,34.51,34.41,34.47,41637.0,29.4058,29.4485,29.3631,29.4143,41637.0
2019-05-13 14:30:00,34.48,34.52,34.41,34.47,35640.0,29.4229,29.457,29.3631,29.4143,35640.0
2019-05-13 15:00:00,34.46,34.49,34.35,34.39,41359.0,29.4058,29.4314,29.3119,29.3461,41359.0
2019-05-13 15:30:00,34.38,34.49,34.33,34.42,134099.0,29.3375,29.4314,29.2949,29.3717,134099.0
2019-05-14 09:30:00,34.52,34.66,34.45,34.47,19102.0,29.457,29.5765,29.3973,29.4143,19102.0
2019-05-14 10:00:00,34.47,34.61,34.39,34.59,20407.0,29.4143,29.5338,29.3461,29.5167,20407.0
2019-05-14 10:30:00,34.6,34.66,34.55,34.59,24558.0,29.5253,29.5765,29.4826,29.5167,24558.0
2019-05-14 11:00:00,34.58,34.7,34.58,34.6,24133.0,29.5082,29.6106,29.5082,29.5253,24133.0
2019-05-14 11:30:00,34.6,34.72,34.59,34.72,18612.0,29.5253,29.6277,29.5167,29.6277,18612.0
2019-05-14 12:00:00,34.72,34.74,34.66,34.72,20810.0,29.6277,29.6447,29.5765,29.6277,20810.0
2019-05-14 12:30:00,34.71,34.71,34.67,34.68,16989.0,29.6191,29.6191,29.585,29.5935,16989.0
2019-05-14 13:00:00,34.68,34.68,34.61,34.68,13722.0,29.5935,29.5935,29.5338,29.5935,13722.0
2019-05-14 13:30:00,34.68,34.74,34.64,34.72,73580.0,29.5935,29.6447,29.5594,29.6277,73580.0
2019-05-14 14:00:00,34.71,34.79,34.69,34.74,45497.0,29.6191,29.6874,29.6021,29.6447,45497.0
2019-05-14 14:30:00,34.73,34.8,34.73,34.79,37481.0,29.6362,29.6959,29.6362,29.6874,37481.0
2019-05-14 15:00:00,34.78,34.84,34.75,34.81,17478.0,29.6789,29.7301,29.6533,29.7045,17478.0
2019-05-14 15:30:00,34.81,34.84,34.71,34.75,112738.0,29.7045,29.7301,29.6191,29.6533,112738.0
2019-05-15 09:30:00,34.5,34.87,34.5,34.86,27401.0,29.4399,29.7557,29.4399,29.7471,27401.0
2019-05-15 10:00:00,34.85,34.87,34.72,34.85,22358.0,29.7386,29.7557,29.6277,29.7386,22358.0
2019-05-15 10:30:00,34.82,34.85,34.77,34.81,11891.0,29.713,29.7386,29.6703,29.7045,11891.0
2019-05-15 11:00:00,34.82,34.97,34.8,34.94,17044.0,29.713,29.841,29.6959,29.8154,17044.0
2019-05-15 11:30:00,34.95,35.04,34.93,35.02,19583.0,29.8239,29.9007,29.8069,29.8837,19583.0
2019-05-15 12:00:00,35.03,35.09,35.0,35.09,18620.0,29.8922,29.9434,29.8666,29.9434,18620.0
2019-05-15 12:30:00,35.09,35.12,35.06,35.11,20739.0,29.9434,29.969,29.9178,29.9605,20739.0
2019-05-15 13:00:00,35.11,35.12,35.02,35.02,15407.0,29.9605,29.969,29.8837,29.8837,15407.0
2019-05-15 13:30:00,35.03,35.12,35.03,35.11,36644.0,29.8922,29.969,29.8922,29.9605,36644.0
2019-05-15 14:00:00,35.11,35.15,35.09,35.15,110177.0,29.9605,29.9946,29.9434,29.9946,110177.0
2019-05-15 14:30:00,35.15,35.15,35.06,35.09,26052.0,29.9946,29.9946,29.9178,29.9434,26052.0
2019-05-15 15:00:00,35.08,35.16,35.06,35.14,24032.0,29.9349,30.0031,29.9178,29.9861,24032.0
2019-05-15 15:30:00,35.14,35.16,35.05,35.06,128201.0,29.9861,30.0031,29.9093,29.9178,128201.0
2019-05-16 09:30:00,35.28,35.44,34.97,35.4,50921.0,30.1055,30.2421,29.841,30.2079,50921.0
2019-05-16 10:00:00,35.38,35.53,35.36,35.53,44678.0,30.1909,30.3189,30.1738,30.3189,44678.0
2019-05-16 10:30:00,35.52,35.55,35.43,35.48,19371.0,30.3103,30.3359,30.2335,30.2762,19371.0
2019-05-16 11:00:00,35.48,35.54,35.45,35.5,18908.0,30.2762,30.3274,30.2506,30.2933,18908.0
2019-05-16 11:30:00,35.5,35.51,35.45,35.47,34488.0,30.2933,30.3018,30.2506,30.2677,34488.0
2019-05-16 12:00:00,35.47,35.51,35.44,35.45,33750.0,30.2677,30.3018,30.2421,30.2506,33750.0
2019-05-16 12:30:00,35.45,35.48,35.43,35.46,35768.0,30.2506,30.2762,30.2335,30.2591,35768.0
2019-05-16 13:00:00,35.47,35.55,35.47,35.52,42606.0,30.2677,30.3359,30.2677,30.3103,42606.0
2019-05-16 13:30:00,35.52,35.52,35.47,35.48,22944.0,30.3103,30.3103,30.2677,30.2762,22944.0
2019-05-16 14:00:00,35.47,35.52,35.45,35.52,127131.0,30.2677,30.3103,30.2506,30.3103,127131.0
2019-05-16 14:30:00,35.52,35.55,35.45,35.49,33234.0,30.3103,30.3359,30.2506,30.2847,33234.0
2019-05-16 15:00:00,35.49,35.51,35.46,35.5,53706.0,30.2847,30.3018,30.2591,30.2933,53706.0
2019-05-16 15:30:00,35.5,35.5,35.39,35.42,179889.0,30.2933,30.2933,30.1994,30.225,179889.0
2019-05-17 09:30:00,35.21,35.26,35.09,35.09,77775.0,30.0458,30.0885,29.9434,29.9434,77775.0
2019-05-17 10:00:00,35.09,35.25,35.07,35.23,29818.0,29.9434,30.0799,29.9263,30.0629,29818.0
2019-05-17 10:30:00,35.22,35.42,35.22,35.42,17493.0,30.0543,30.225,30.0543,30.225,17493.0
2019-05-17 11:00:00,35.42,35.45,35.31,35.31,12045.0,30.225,30.2506,30.1311,30.1311,12045.0
2019-05-17 11:30:00,35.33,35.34,35.21,35.23,11743.0,30.1482,30.1567,30.0458,30.0629,11743.0
2019-05-17 12:00:00,35.22,35.22,35.13,35.14,13945.0,30.0543,30.0543,29.9775,29.9861,13945.0
2019-05-17 12:30:00,35.13,35.17,35.09,35.13,20639.0,29.9775,30.0117,29.9434,29.9775,20639.0
2019-05-17 13:00:00,35.14,35.23,35.14,35.21,12872.0,29.9861,30.0629,29.9861,30.0458,12872.0
2019-05-17 13:30:00,35.21,35.27,35.2,35.25,11180.0,30.0458,30.097,30.0373,30.0799,11180.0
2019-05-17 14:00:00,35.26,35.28,35.22,35.23,10435.0,30.0885,30.1055,30.0543,30.0629,10435.0
2019-05-17 14:30:00,35.23,35.3,35.21,35.26,14526.0,30.0629,30.1226,30.0458,30.0885,14526.0
2019-05-17 15:00:00,35.26,35.26,35.12,35.25,29059.0,30.0885,30.0885,29.969,30.0799,29059.0
2019-05-17 15:30:00,35.25,35.26,35.1,35.17,122247.0,30.0799,30.0885,29.9519,30.0117,122247.0
2019-05-20 09:30:00,34.99,35.1,34.94,34.99,14454.0,29.8581,29.9519,29.8154,29.8581,14454.0
2019-05-20 10:00:00,35.02,35.1,34.97,35.08,114990.0,29.8837,29.9519,29.841,29.9349,114990.0
2019-05-20 10:30:00,35.07,35.14,34.96,34.98,19690.0,29.9263,29.9861,29.8325,29.8495,19690.0
2019-05-20 11:00:00,34.99,35.04,34.95,34.98,29984.0,29.8581,29.9007,29.8239,29.8495,29984.0
2019-05-20 11:30:00,34.98,35.02,34.91,34.92,14658.0,29.8495,29.8837,29.7898,29.7983,14658.0
2019-05-20 12:00:00,34.93,35.05,34.92,34.99,14547.0,29.8069,29.9093,29.7983,29.8581,14547.0
2019-05-20 12:30:00,34.98,35.02,34.88,34.88,14760.0,29.8495,29.8837,29.7642,29.7642,14760.0
2019-05-20 13:00:00,34.91,34.92,34.77,34.78,103941.0,29.7898,29.7983,29.6703,29.6789,103941.0
2019-05-20 13:30:00,34.78,34.8,34.67,34.7,50505.0,29.6789,29.6959,29.585,29.6106,50505.0
2019-05-20 14:00:00,34.7,34.7,34.6,34.62,36583.0,29.6106,29.6106,29.5253,29.5423,36583.0
2019-05-20 14:30:00,34.6,34.69,34.53,34.55,55153.0,29.5253,29.6021,29.4655,29.4826,55153.0
2019-05-20 15:00:00,34.56,34.57,34.34,34.42,25829.0,29.4911,29.4997,29.3034,29.3717,25829.0
2019-05-20 15:30:00,34.41,34.54,34.4,34.45,142740.0,29.3631,29.4741,29.3546,29.3973,142740.0
2019-05-21 09:30:00,34.53,34.83,34.53,34.76,31397.0,29.4655,29.7215,29.4655,29.6618,31397.0
2019-05-21 10:00:00,34.76,34.88,34.67,34.78,141100.0,29.6618,29.7642,29.585,29.6789,141100.0
2019-05-21 10:30:00,34.79,34.91,34.78,34.89,29532.0,29.6874,29.7898,29.6789,29.7727,29532.0
2019-05-21 11:00:00,34.89,35.0,34.78,34.98,27492.0,29.7727,29.8666,29.6789,29.8495,27492.0
2019-05-21 11:30:00,34.98,35.05,34.9,34.99,18671.0,29.8495,29.9093,29.7813,29.8581,18671.0
2019-05-21 12:00:00,34.99,35.01,34.94,34.95,22938.0,29.8581,29.8751,29.8154,29.8239,22938.0
2019-05-21 12:30:00,34.96,34.99,34.93,34.98,12612.0,29.8325,29.8581,29.8069,29.8495,12612.0
2019-05-21 13:00:00,34.98,35.01,34.91,34.98,43896.0,29.8495,29.8751,29.7898,29.8495,43896.0
2019-05-21 13:30:00,34.97,35.05,34.97,35.05,11550.0,29.841,29.9093,29.841,29.9093,11550.0
2019-05-21 14:00:00,35.05,35.1,35.03,35.08,15835.0,29.9093,29.9519,29.8922,29.9349,15835.0
2019-05-21 14:30:00,35.07,35.07,34.99,35.01,9780.0,29.9263,29.9263,29.8581,29.8751,9780.0
2019-05-21 15:00:00,35.01,35.05,34.99,35.04,17925.0,29.8751,29.9093,29.8581,29.9007,17925.0
2019-05-21 15:30:00,35.04,35.05,34.97,35.03,99777.0,29.9007,29.9093,29.841,29.8922,99777.0
2019-05-22 09:30:00,34.98,35.08,34.84,34.93,6892.0,29.8495,29.9349,29.7301,29.8069,6892.0
2019-05-22 10:00:00,34.99,35.04,34.92,34.94,7678.0,29.8581,29.9007,29.7983,29.8154,7678.0
2019-05-22 10:30:00,34.88,34.93,34.72,34.73,34782.0,29.7642,29.8069,29.6277,29.6362,34782.0
2019-05-22 11:00:00,34.73,34.86,34.71,34.86,26544.0,29.6362,29.7471,29.6191,29.7471,26544.0
2019-05-22 11:30:00,34.85,34.86,34.72,34.78,22940.0,29.7386,29.7471,29.6277,29.6789,22940.0
2019-05-22 12:00:00,34.77,34.78,34.69,34.71,21594.0,29.6703,29.6789,29.6021,29.6191,21594.0
2019-05-22 12:30:00,34.71,34.77,34.69,34.7,25862.0,29.6191,29.6703,29.6021,29.6106,25862.0
2019-05-22 13:00:00,34.7,34.71,34.64,34.67,25091.0,29.6106,29.6191,29.5594,29.585,25091.0
2019-05-22 13:30:00,34.67,34.71,34.66,34.69,21783.0,29.585,29.6191,29.5765,29.6021,21783.0
2019-05-22 14:00:00,34.68,34.76,34.66,34.73,31416.0,29.5935,29.6618,29.5765,29.6362,31416.0
2019-05-22 14:30:00,34.75,34.84,34.75,34.82,33887.0,29.6533,29.7301,29.6533,29.713,33887.0
2019-05-22 15:00:00,34.81,34.87,34.78,34.8,24910.0,29.7045,29.7557,29.6789,29.6959,24910.0
2019-05-22 15:30:00,34.8,34.82,34.74,34.78,130180.0,29.6959,29.713,29.6447,29.6789,130180.0
2019-05-23 09:30:00,34.64,34.64,34.43,34.45,29027.0,29.5594,29.5594,29.3802,29.3973,29027.0
2019-05-23 10:00:00,34.45,34.51,34.42,34.47,74944.0,29.3973,29.4485,29.3717,29.4143,74944.0
2019-05-23 10:30:00,34.48,34.58,34.47,34.54,44845.0,29.4229,29.5082,29.4143,29.4741,44845.0
2019-05-23 11:00:00,34.53,34.57,34.46,34.55,39592.0,29.4655,29.4997,29.4058,29.4826,39592.0
2019-05-23 11:30:00,34.56,34.56,34.47,34.48,24847.0,29.4911,29.4911,29.4143,29.4229,24847.0
2019-05-23 12:00:00,34.48,34.56,34.48,34.55,17858.0,29.4229,29.4911,29.4229,29.4826,17858.0
2019-05-23 12:30:00,34.56,34.57,34.48,34.49,20531.0,29.4911,29.4997,29.4229,29.4314,20531.0
2019-05-23 13:00:00,34.49,34.53,34.46,34.51,19633.0,29.4314,29.4655,29.4058,29.4485,19633.0
2019-05-23 13:30:00,34.51,34.55,34.5,34.51,21163.0,29.4485,29.4826,29.4399,29.4485,21163.0
2019-05-23 14:00:00,34.51,34.61,34.48,34.56,20218.0,29.4485,29.5338,29.4229,29.4911,20218.0
2019-05-23 14:30:00,34.57,34.64,34.51,34.53,23067.0,29.4997,29.5594,29.4485,29.4655,23067.0
2019-05-23 15:00:00,34.53,34.66,34.48,34.63,28926.0,29.4655,29.5765,29.4229,29.5509,28926.0
2019-05-23 15:30:00,34.61,34.65,34.52,34.59,99652.0,29.5338,29.5679,29.457,29.5167,99652.0
2019-05-24 09:30:00,34.69,34.91,34.69,34.91,9427.0,29.6021,29.7898,29.6021,29.7898,9427.0
2019-05-24 10:00:00,34.9,34.92,34.76,34.83,20885.0,29.7813,29.7983,29.6618,29.7215,20885.0
2019-05-24 10:30:00,34.82,34.88,34.73,34.76,13648.0,29.713,29.7642,29.6362,29.6618,13648.0
2019-05-24 11:00:00,34.75,34.76,34.69,34.74,12430.0,29.6533,29.6618,29.6021,29.6447,12430.0
2019-05-24 11:30:00,34.75,34.8,34.71,34.79,9671.0,29.6533,29.6959,29.6191,29.6874,9671.0
2019-05-24 12:00:00,34.79,34.81,34.72,34.74,10141.0,29.6874,29.7045,29.6277,29.6447,10141.0
2019-05-24 12:30:00,34.74,34.77,34.7,34.7,14574.0,29.6447,29.6703,29.6106,29.6106,14574.0
2019-05-24 13:00:00,34.7,34.71,34.65,34.65,14008.0,29.6106,29.6191,29.5679,29.5679,14008.0
2019-05-24 13:30:00,34.66,34.7,34.64,34.67,8488.0,29.5765,29.6106,29.5594,29.585,8488.0
2019-05-24 14:00:00,34.67,34.7,34.66,34.67,12038.0,29.585,29.6106,29.5765,29.585,12038.0
2019-05-24 14:30:00,34.68,34.73,34.67,34.68,13905.0,29.5935,29.6362,29.585,29.5935,13905.0
2019-05-24 15:00:00,34.69,34.75,34.68,34.7,20295.0,29.6021,29.6533,29.5935,29.6106,20295.0
2019-05-24 15:30:00,34.7,34.71,34.62,34.63,106357.0,29.6106,29.6191,29.5423,29.5509,106357.0
2019-05-28 09:30:00,34.71,34.89,34.71,34.84,11278.0,29.6191,29.7727,29.6191,29.7301,11278.0
2019-05-28 10:00:00,34.84,34.89,34.8,34.82,31943.0,29.7301,29.7727,29.6959,29.713,31943.0
2019-05-28 10:30:00,34.81,34.96,34.77,34.95,40117.0,29.7045,29.8325,29.6703,29.8239,40117.0
2019-05-28 11:00:00,34.94,34.96,34.89,34.89,21869.0,29.8154,29.8325,29.7727,29.7727,21869.0
2019-05-28 11:30:00,34.88,34.94,34.84,34.94,23060.0,29.7642,29.8154,29.7301,29.8154,23060.0
2019-05-28 12:00:00,34.94,35.03,34.91,35.02,22138.0,29.8154,29.8922,29.7898,29.8837,22138.0
2019-05-28 12:30:00,35.02,35.05,34.96,35.0,25023.0,29.8837,29.9093,29.8325,29.8666,25023.0
2019-05-28 13:00:00,35.01,35.03,34.96,34.99,24241.0,29.8751,29.8922,29.8325,29.8581,24241.0
2019-05-28 13:30:00,34.99,35.09,34.98,35.08,35799.0,29.8581,29.9434,29.8495,29.9349,35799.0
2019-05-28 14:00:00,35.07,35.07,35.0,35.02,78215.0,29.9263,29.9263,29.8666,29.8837,78215.0
2019-05-28 14:30:00,35.01,35.02,34.98,35.01,31234.0,29.8751,29.8837,29.8495,29.8751,31234.0
2019-05-28 15:00:00,35.0,35.05,34.94,35.0,99026.0,29.8666,29.9093,29.8154,29.8666,99026.0
2019-05-28 15:30:00,34.99,35.05,34.76,34.78,441645.0,29.8581,29.9093,29.6618,29.6789,441645.0
2019-05-29 09:30:00,34.6,34.74,34.19,34.27,57109.0,29.5253,29.6447,29.1754,29.2437,57109.0
2019-05-29 10:00:00,34.34,34.38,34.26,34.34,17393.0,29.3034,29.3375,29.2351,29.3034,17393.0
2019-05-29 10:30:00,34.33,34.47,34.29,34.44,95457.0,29.2949,29.4143,29.2607,29.3887,95457.0
2019-05-29 11:00:00,34.44,34.56,34.4,34.56,67614.0,29.3887,29.4911,29.3546,29.4911,67614.0
2019-05-29 11:30:00,34.56,34.58,34.37,34.4,55357.0,29.4911,29.5082,29.329,29.3546,55357.0
2019-05-29 12:00:00,34.4,34.48,34.38,34.46,32787.0,29.3546,29.4229,29.3375,29.4058,32787.0
2019-05-29 12:30:00,34.46,34.46,34.36,34.39,39918.0,29.4058,29.4058,29.3205,29.3461,39918.0
2019-05-29 13:00:00,34.39,34.45,34.3,34.45,54191.0,29.3461,29.3973,29.2693,29.3973,54191.0
2019-05-29 13:30:00,34.45,34.52,34.45,34.46,31283.0,29.3973,29.457,29.3973,29.4058,31283.0
2019-05-29 14:00:00,34.46,34.47,34.4,34.47,14295.0,29.4058,29.4143,29.3546,29.4143,14295.0
2019-05-29 14:30:00,34.47,34.47,34.27,34.32,36939.0,29.4143,29.4143,29.2437,29.2863,36939.0
2019-05-29 15:00:00,34.31,34.32,34.22,34.29,35209.0,29.2778,29.2863,29.201,29.2607,35209.0
2019-05-29 15:30:00,34.28,34.44,34.27,34.33,120885.0,29.2522,29.3887,29.2437,29.2949,120885.0
2019-05-30 09:30:00,34.32,34.6,34.28,34.55,102648.0,29.2863,29.5253,29.2522,29.4826,102648.0
2019-05-30 10:00:00,34.53,34.69,34.49,34.65,20349.0,29.4655,29.6021,29.4314,29.5679,20349.0
2019-05-30 10:30:00,34.64,34.71,34.52,34.56,17704.0,29.5594,29.6191,29.457,29.4911,17704.0
2019-05-30 11:00:00,34.58,34.63,34.55,34.57,21774.0,29.5082,29.5509,29.4826,29.4997,21774.0
2019-05-30 11:30:00,34.57,34.58,34.45,34.5,32041.0,29.4997,29.5082,29.3973,29.4399,32041.0
2019-05-30 12:00:00,34.5,34.52,34.38,34.39,14920.0,29.4399,29.457,29.3375,29.3461,14920.0
2019-05-30 12:30:00,34.39,34.47,34.34,34.44,20042.0,29.3461,29.4143,29.3034,29.3887,20042.0
2019-05-30 13:00:00,34.45,34.48,34.37,34.38,65817.0,29.3973,29.4229,29.329,29.3375,65817.0
2019-05-30 13:30:00,34.39,34.45,34.34,34.44,23425.0,29.3461,29.3973,29.3034,29.3887,23425.0
2019-05-30 14:00:00,34.44,34.45,34.36,34.39,18042.0,29.3887,29.3973,29.3205,29.3461,18042.0
2019-05-30 14:30:00,34.38,34.47,34.33,34.47,56043.0,29.3375,29.4143,29.2949,29.4143,56043.0
2019-05-30 15:00:00,34.47,34.47,34.38,34.46,57511.0,29.4143,29.4143,29.3375,29.4058,57511.0
2019-05-30 15:30:00,34.45,34.57,34.42,34.55,155290.0,29.3973,29.4997,29.3717,29.4826,155290.0
2019-05-31 09:30:00,34.38,34.38,34.18,34.31,18310.0,29.3375,29.3375,29.1669,29.2778,18310.0
2019-05-31 10:00:00,34.35,34.41,34.22,34.35,37877.0,29.3119,29.3631,29.201,29.3119,37877.0
2019-05-31 10:30:00,34.34,34.5,34.32,34.44,141916.0,29.3034,29.4399,29.2863,29.3887,141916.0
2019-05-31 11:00:00,34.46,34.56,34.44,34.55,35371.0,29.4058,29.4911,29.3887,29.4826,35371.0
2019-05-31 11:30:00,34.56,34.72,34.56,34.72,19638.0,29.4911,29.6277,29.4911,29.6277,19638.0
2019-05-31 12:00:00,34.72,34.72,34.6,34.61,22634.0,29.6277,29.6277,29.5253,29.5338,22634.0
2019-05-31 12:30:00,34.61,34.66,34.59,34.63,24508.0,29.5338,29.5765,29.5167,29.5509,24508.0
2019-05-31 13:00:00,34.62,34.7,34.6,34.67,23118.0,29.5423,29.6106,29.5253,29.585,23118.0
2019-05-31 13:30:00,34.68,34.78,34.67,34.76,14435.0,29.5935,29.6789,29.585,29.6618,14435.0
2019-05-31 14:00:00,34.76,34.76,34.68,34.73,20018.0,29.6618,29.6618,29.5935,29.6362,20018.0
2019-05-31 14:30:00,34.73,34.82,34.69,34.79,25341.0,29.6362,29.713,29.6021,29.6874,25341.0
2019-05-31 15:00:00,34.78,34.78,34.67,34.7,43160.0,29.6789,29.6789,29.585,29.6106,43160.0
2019-05-31 15:30:00,34.7,34.77,34.63,34.72,171891.0,29.6106,29.6703,29.5509,29.6277,171891.0
2019-06-03 09:30:00,34.79,35.01,34.6,34.85,141815.0,29.6874,29.8751,29.5253,29.7386,141815.0
2019-06-03 10:00:00,34.74,35.09,34.74,35.08,78526.0,29.6447,29.9434,29.6447,29.9349,78526.0
2019-06-03 10:30:00,35.09,35.12,34.85,35.02,65098.0,29.9434,29.969,29.7386,29.8837,65098.0
2019-06-03 11:00:00,35.02,35.07,34.99,35.05,119148.0,29.8837,29.9263,29.8581,29.9093,119148.0
2019-06-03 11:30:00,35.07,35.08,34.96,35.01,72861.0,29.9263,29.9349,29.8325,29.8751,72861.0
2019-06-03 12:00:00,35.0,35.07,34.95,35.0,77683.0,29.8666,29.9263,29.8239,29.8666,77683.0
2019-06-03 12:30:00,35.0,35.13,34.99,35.1,76328.0,29.8666,29.9775,29.8581,29.9519,76328.0
2019-06-03 13:00:00,35.1,35.33,35.07,35.22,61928.0,29.9519,30.1482,29.9263,30.0543,61928.0
2019-06-03 13:30:00,35.2,35.27,35.1,35.24,49902.0,30.0373,30.097,29.9519,30.0714,49902.0
2019-06-03 14:00:00,35.24,35.31,35.18,35.2,55390.0,30.0714,30.1311,30.0202,30.0373,55390.0
2019-06-03 14:30:00,35.2,35.27,35.2,35.25,90229.0,30.0373,30.097,30.0373,30.0799,90229.0
2019-06-03 15:00:00,35.25,35.25,35.06,35.1,111266.0,30.0799,30.0799,29.9178,29.9519,111266.0
2019-06-03 15:30:00,35.1,35.46,35.08,35.29,428200.0,29.9519,30.2591,29.9349,30.1141,428200.0
2019-06-04 09:30:00,35.44,35.44,35.2,35.27,18815.0,30.2421,30.2421,30.0373,30.097,18815.0
2019-06-04 10:00:00,35.3,35.31,35.1,35.12,29776.0,30.1226,30.1311,29.9519,29.969,29776.0
2019-06-04 10:30:00,35.12,35.18,34.87,34.97,115699.0,29.969,30.0202,29.7557,29.841,115699.0
2019-06-04 11:00:00,34.97,35.09,34.93,35.04,55726.0,29.841,29.9434,29.8069,29.9007,55726.0
2019-06-04 11:30:00,35.02,35.2,35.0,35.18,50448.0,29.8837,30.0373,29.8666,30.0202,50448.0
2019-06-04 12:00:00,35.19,35.23,35.14,35.18,23458.0,30.0287,30.0629,29.9861,30.0202,23458.0
2019-06-04 12:30:00,35.18,35.29,35.16,35.25,27660.0,30.0202,30.1141,30.0031,30.0799,27660.0
2019-06-04 13:00:00,35.26,35.31,35.24,35.25,104941.0,30.0885,30.1311,30.0714,30.0799,104941.0
2019-06-04 13:30:00,35.25,35.29,35.25,35.28,32885.0,30.0799,30.1141,30.0799,30.1055,32885.0
2019-06-04 14:00:00,35.27,35.29,35.12,35.12,44634.0,30.097,30.1141,29.969,29.969,44634.0
2019-06-04 14:30:00,35.12,35.13,35.04,35.05,37262.0,29.969,29.9775,29.9007,29.9093,37262.0
2019-06-04 15:00:00,35.06,35.18,35.05,35.18,38281.0,29.9178,30.0202,29.9093,30.0202,38281.0
2019-06-04 15:30:00,35.18,35.31,35.13,35.24,136591.0,30.0202,30.1311,29.9775,30.0714,136591.0
2019-06-05 09:30:00,35.37,35.73,35.37,35.59,23073.0,30.1823,30.4895,30.1823,30.3701,23073.0
2019-06-05 10:00:00,35.63,35.85,35.56,35.84,24984.0,30.4042,30.5919,30.3445,30.5834,24984.0
2019-06-05 10:30:00,35.83,35.84,35.52,35.63,108181.0,30.5749,30.5834,30.3103,30.4042,108181.0
2019-06-05 11:00:00,35.63,35.75,35.62,35.73,14938.0,30.4042,30.5066,30.3957,30.4895,14938.0
2019-06-05 11:30:00,35.72,35.76,35.65,35.74,14741.0,30.481,30.5151,30.4213,30.4981,14741.0
2019-06-05 12:00:00,35.75,35.75,35.67,35.74,17348.0,30.5066,30.5066,30.4383,30.4981,17348.0
2019-06-05 12:30:00,35.76,35.9,35.75,35.9,19383.0,30.5151,30.6346,30.5066,30.6346,19383.0
2019-06-05 13:00:00,35.92,35.93,35.89,35.91,17434.0,30.6517,30.6602,30.6261,30.6431,17434.0
2019-06-05 13:30:00,35.92,35.94,35.81,35.84,25083.0,30.6517,30.6687,30.5578,30.5834,25083.0
2019-06-05 14:00:00,35.84,35.92,35.82,35.84,30685.0,30.5834,30.6517,30.5663,30.5834,30685.0
2019-06-05 14:30:00,35.85,35.88,35.78,35.88,36531.0,30.5919,30.6175,30.5322,30.6175,36531.0
2019-06-05 15:00:00,35.88,35.95,35.81,35.83,27245.0,30.6175,30.6773,30.5578,30.5749,27245.0
2019-06-05 15:30:00,35.83,36.0,35.76,35.98,95500.0,30.5749,30.7199,30.5151,30.7029,95500.0
2019-06-06 09:30:00,35.96,36.17,35.9,36.0,21958.0,30.6858,30.865,30.6346,30.7199,21958.0
2019-06-06 10:00:00,36.0,36.09,35.94,35.98,19001.0,30.7199,30.7967,30.6687,30.7029,19001.0
2019-06-06 10:30:00,35.99,36.01,35.87,35.88,16439.0,30.7114,30.7285,30.609,30.6175,16439.0
2019-06-06 11:00:00,35.87,35.87,35.74,35.84,22028.0,30.609,30.609,30.4981,30.5834,22028.0
2019-06-06 11:30:00,35.82,35.83,35.7,35.77,35367.0,30.5663,30.5749,30.4639,30.5237,35367.0
2019-06-06 12:00:00,35.78,35.78,35.68,35.74,19454.0,30.5322,30.5322,30.4469,30.4981,19454.0
2019-06-06 12:30:00,35.74,35.78,35.71,35.77,25298.0,30.4981,30.5322,30.4725,30.5237,25298.0
2019-06-06 13:00:00,35.77,35.85,35.76,35.85,33727.0,30.5237,30.5919,30.5151,30.5919,33727.0
2019-06-06 13:30:00,35.86,35.88,35.8,35.81,15037.0,30.6005,30.6175,30.5493,30.5578,15037.0
2019-06-06 14:00:00,35.82,35.93,35.79,35.88,22760.0,30.5663,30.6602,30.5407,30.6175,22760.0
2019-06-06 14:30:00,35.89,35.97,35.89,35.92,24169.0,30.6261,30.6943,30.6261,30.6517,24169.0
2019-06-06 15:00:00,35.93,36.07,35.91,36.06,32399.0,30.6602,30.7797,30.6431,30.7711,32399.0
2019-06-06 15:30:00,36.06,36.28,36.05,36.21,247659.0,30.7711,30.9589,30.7626,30.8991,247659.0
2019-06-07 09:30:00,36.44,36.53,36.32,36.34,12830.0,31.0954,31.1722,30.993,31.0101,12830.0
2019-06-07 10:00:00,36.32,36.47,36.27,36.42,18597.0,30.993,31.121,30.9503,31.0783,18597.0
2019-06-07 10:30:00,36.41,36.67,36.41,36.59,33686.0,31.0698,31.2917,31.0698,31.2234,33686.0
2019-06-07 11:00:00,36.59,36.59,36.43,36.45,9337.0,31.2234,31.2234,31.0869,31.1039,9337.0
2019-06-07 11:30:00,36.46,36.49,36.4,36.44,30970.0,31.1125,31.1381,31.0613,31.0954,30970.0
2019-06-07 12:00:00,36.45,36.55,36.41,36.54,27420.0,31.1039,31.1893,31.0698,31.1807,27420.0
2019-06-07 12:30:00,36.55,36.61,36.5,36.61,10778.0,31.1893,31.2405,31.1466,31.2405,10778.0
2019-06-07 13:00:00,36.6,36.62,36.52,36.54,12776.0,31.2319,31.249,31.1637,31.1807,12776.0
2019-06-07 13:30:00,36.53,36.59,36.53,36.55,14524.0,31.1722,31.2234,31.1722,31.1893,14524.0
2019-06-07 14:00:00,36.55,36.56,36.51,36.55,19895.0,31.1893,31.1978,31.1551,31.1893,19895.0
2019-06-07 14:30:00,36.56,36.56,36.44,36.49,26082.0,31.1978,31.1978,31.0954,31.1381,26082.0
2019-06-07 15:00:00,36.49,36.62,36.48,36.6,30181.0,31.1381,31.249,31.1295,31.2319,30181.0
2019-06-07 15:30:00,36.6,36.61,36.48,36.48,113808.0,31.2319,31.2405,31.1295,31.1295,113808.0
2019-06-10 09:30:00,36.5,36.54,36.27,36.33,20313.0,31.1466,31.1807,30.9503,31.0015,20313.0
2019-06-10 10:00:00,36.36,36.37,36.17,36.2,26704.0,31.0271,31.0357,30.865,30.8906,26704.0
2019-06-10 10:30:00,36.2,36.34,36.2,36.23,72140.0,30.8906,31.0101,30.8906,30.9162,72140.0
2019-06-10 11:00:00,36.24,36.33,36.23,36.3,24029.0,30.9247,31.0015,30.9162,30.9759,24029.0
2019-06-10 11:30:00,36.32,36.39,36.27,36.39,12280.0,30.993,31.0527,30.9503,31.0527,12280.0
2019-06-10 12:00:00,36.39,36.39,36.23,36.23,24738.0,31.0527,31.0527,30.9162,30.9162,24738.0
2019-06-10 12:30:00,36.23,36.24,36.16,36.22,19822.0,30.9162,30.9247,30.8565,30.9077,19822.0
2019-06-10 13:00:00,36.23,36.3,36.2,36.22,31252.0,30.9162,30.9759,30.8906,30.9077,31252.0
2019-06-10 13:30:00,36.23,36.27,36.22,36.26,21309.0,30.9162,30.9503,30.9077,30.9418,21309.0
2019-06-10 14:00:00,36.26,36.28,36.22,36.28,30562.0,30.9418,30.9589,30.9077,30.9589,30562.0
2019-06-10 14:30:00,36.29,36.42,36.29,36.41,14255.0,30.9674,31.0783,30.9674,31.0698,14255.0
2019-06-10 15:00:00,36.41,36.41,36.32,36.33,19505.0,31.0698,31.0698,30.993,31.0015,19505.0
2019-06-10 15:30:00,36.32,36.43,36.31,36.34,118346.0,30.993,31.0869,30.9845,31.0101,118346.0
2019-06-11 09:30:00,36.42,36.52,36.28,36.33,14264.0,31.0783,31.1637,30.9589,31.0015,14264.0
2019-06-11 10:00:00,36.29,36.37,36.15,36.18,9774.0,30.9674,31.0357,30.8479,30.8735,9774.0
2019-06-11 10:30:00,36.15,36.18,36.06,36.11,25043.0,30.8479,30.8735,30.7711,30.8138,25043.0
2019-06-11 11:00:00,36.12,36.27,36.11,36.23,16593.0,30.8223,30.9503,30.8138,30.9162,16593.0
2019-06-11 11:30:00,36.2,36.29,36.13,36.23,20220.0,30.8906,30.9674,30.8309,30.9162,20220.0
2019-06-11 12:00:00,36.22,36.22,36.09,36.14,23939.0,30.9077,30.9077,30.7967,30.8394,23939.0
2019-06-11 12:30:00,36.14,36.26,36.14,36.19,28091.0,30.8394,30.9418,30.8394,30.8821,28091.0
2019-06-11 13:00:00,36.18,36.23,36.14,36.16,22613.0,30.8735,30.9162,30.8394,30.8565,22613.0
2019-06-11 13:30:00,36.15,36.3,36.14,36.29,17333.0,30.8479,30.9759,30.8394,30.9674,17333.0
2019-06-11 14:00:00,36.3,36.4,36.3,36.37,13819.0,30.9759,31.0613,30.9759,31.0357,13819.0
2019-06-11 14:30:00,36.38,36.38,36.22,36.28,17614.0,31.0442,31.0442,30.9077,30.9589,17614.0
2019-06-11 15:00:00,36.28,36.29,36.2,36.27,39407.0,30.9589,30.9674,30.8906,30.9503,39407.0
2019-06-11 15:30:00,36.28,36.48,36.28,36.44,114458.0,30.9589,31.1295,30.9589,31.0954,114458.0
2019-06-12 09:30:00,36.43,36.63,36.43,36.44,11374.0,31.0869,31.2575,31.0869,31.0954,11374.0
2019-06-12 10:00:00,36.41,36.58,36.4,36.5,15434.0,31.0698,31.2149,31.0613,31.1466,15434.0
2019-06-12 10:30:00,36.49,36.62,36.45,36.49,15348.0,31.1381,31.249,31.1039,31.1381,15348.0
2019-06-12 11:00:00,36.51,36.54,36.45,36.45,17577.0,31.1551,31.1807,31.1039,31.1039,17577.0
2019-06-12 11:30:00,36.45,36.52,36.44,36.48,9896.0,31.1039,31.1637,31.0954,31.1295,9896.0
2019-06-12 12:00:00,36.45,36.59,36.45,36.59,12401.0,31.1039,31.2234,31.1039,31.2234,12401.0
2019-06-12 12:30:00,36.58,36.7,36.57,36.69,17126.0,31.2149,31.3173,31.2063,31.3087,17126.0
2019-06-12 13:00:00,36.69,36.69,36.56,36.63,20775.0,31.3087,31.3087,31.1978,31.2575,20775.0
2019-06-12 13:30:00,36.63,36.67,36.58,36.65,16668.0,31.2575,31.2917,31.2149,31.2746,16668.0
2019-06-12 14:00:00,36.65,36.66,36.58,36.62,17893.0,31.2746,31.2831,31.2149,31.249,17893.0
2019-06-12 14:30:00,36.62,36.73,36.6,36.73,17907.0,31.249,31.3429,31.2319,31.3429,17907.0
2019-06-12 15:00:00,36.73,36.77,36.7,36.71,27501.0,31.3429,31.377,31.3173,31.3258,27501.0
2019-06-12 15:30:00,36.7,36.71,36.48,36.53,161821.0,31.3173,31.3258,31.1295,31.1722,161821.0
2019-06-13 09:30:00,36.66,36.83,36.52,36.8,13758.0,31.2831,31.4282,31.1637,31.4026,13758.0
2019-06-13 10:00:00,36.79,36.79,36.63,36.7,10055.0,31.3941,31.3941,31.2575,31.3173,10055.0
2019-06-13 10:30:00,36.7,36.79,36.68,36.71,19542.0,31.3173,31.3941,31.3002,31.3258,19542.0
2019-06-13 11:00:00,36.71,36.72,36.57,36.68,21522.0,31.3258,31.3343,31.2063,31.3002,21522.0
2019-06-13 11:30:00,36.67,36.74,36.61,36.73,10184.0,31.2917,31.3514,31.2405,31.3429,10184.0
2019-06-13 12:00:00,36.73,36.73,36.64,36.69,12790.0,31.3429,31.3429,31.2661,31.3087,12790.0
2019-06-13 12:30:00,36.69,36.8,36.66,36.77,26952.0,31.3087,31.4026,31.2831,31.377,26952.0
2019-06-13 13:00:00,36.77,36.82,36.74,36.81,14914.0,31.377,31.4197,31.3514,31.4111,14914.0
2019-06-13 13:30:00,36.82,36.82,36.72,36.73,49345.0,31.4197,31.4197,31.3343,31.3429,49345.0
2019-06-13 14:00:00,36.72,36.73,36.64,36.67,44974.0,31.3343,31.3429,31.2661,31.2917,44974.0
2019-06-13 14:30:00,36.67,36.76,36.66,36.7,58621.0,31.2917,31.3685,31.2831,31.3173,58621.0
2019-06-13 15:00:00,36.7,36.7,36.52,36.56,53349.0,31.3173,31.3173,31.1637,31.1978,53349.0
2019-06-13 15:30:00,36.55,36.65,36.52,36.65,103011.0,31.1893,31.2746,31.1637,31.2746,103011.0
2019-06-14 09:30:00,36.65,36.85,36.54,36.77,17513.0,31.2746,31.4453,31.1807,31.377,17513.0
2019-06-14 10:00:00,36.76,36.9,36.72,36.78,21511.0,31.3685,31.4879,31.3343,31.3855,21511.0
2019-06-14 10:30:00,36.78,36.78,36.63,36.77,11129.0,31.3855,31.3855,31.2575,31.377,11129.0
2019-06-14 11:00:00,36.77,36.77,36.69,36.77,11368.0,31.377,31.377,31.3087,31.377,11368.0
2019-06-14 11:30:00,36.76,36.77,36.7,36.7,9656.0,31.3685,31.377,31.3173,31.3173,9656.0
2019-06-14 12:00:00,36.7,36.71,36.63,36.68,7194.0,31.3173,31.3258,31.2575,31.3002,7194.0
2019-06-14 12:30:00,36.69,36.77,36.69,36.72,14658.0,31.3087,31.377,31.3087,31.3343,14658.0
2019-06-14 13:00:00,36.72,36.76,36.69,36.71,18405.0,31.3343,31.3685,31.3087,31.3258,18405.0
2019-06-14 13:30:00,36.69,36.69,36.58,36.59,10300.0,31.3087,31.3087,31.2149,31.2234,10300.0
2019-06-14 14:00:00,36.59,36.69,36.58,36.65,11113.0,31.2234,31.3087,31.2149,31.2746,11113.0
2019-06-14 14:30:00,36.65,36.7,36.62,36.63,15642.0,31.2746,31.3173,31.249,31.2575,15642.0
2019-06-14 15:00:00,36.62,36.73,36.6,36.7,19754.0,31.249,31.3429,31.2319,31.3173,19754.0
2019-06-14 15:30:00,36.71,36.76,36.59,36.61,89938.0,31.3258,31.3685,31.2234,31.2405,89938.0
2019-06-17 09:30:00,36.59,37.0,36.59,36.79,21993.0,31.2234,31.5733,31.2234,31.3941,21993.0
2019-06-17 10:00:00,36.77,36.91,36.64,36.82,23601.0,31.377,31.4965,31.2661,31.4197,23601.0
2019-06-17 10:30:00,36.84,36.87,36.76,36.86,10699.0,31.4367,31.4623,31.3685,31.4538,10699.0
2019-06-17 11:00:00,36.85,36.86,36.81,36.85,15834.0,31.4453,31.4538,31.4111,31.4453,15834.0
2019-06-17 11:30:00,36.85,36.85,36.76,36.8,9834.0,31.4453,31.4453,31.3685,31.4026,9834.0
2019-06-17 12:00:00,36.8,36.83,36.73,36.73,11536.0,31.4026,31.4282,31.3429,31.3429,11536.0
2019-06-17 12:30:00,36.73,36.82,36.72,36.79,11540.0,31.3429,31.4197,31.3343,31.3941,11540.0
2019-06-17 13:00:00,36.81,36.83,36.79,36.79,10370.0,31.4111,31.4282,31.3941,31.3941,10370.0
2019-06-17 13:30:00,36.78,36.9,36.75,36.89,10329.0,31.3855,31.4879,31.3599,31.4794,10329.0
2019-06-17 14:00:00,36.87,36.9,36.82,36.89,8983.0,31.4623,31.4879,31.4197,31.4794,8983.0
2019-06-17 14:30:00,36.89,36.91,36.82,36.83,14534.0,31.4794,31.4965,31.4197,31.4282,14534.0
2019-06-17 15:00:00,36.81,36.91,36.78,36.86,20799.0,31.4111,31.4965,31.3855,31.4538,20799.0
2019-06-17 15:30:00,36.85,36.92,36.78,36.88,142730.0,31.4453,31.505,31.3855,31.4709,142730.0
2019-06-18 09:30:00,37.04,37.48,36.99,37.34,29453.0,31.6074,31.9829,31.5647,31.8634,29453.0
2019-06-18 10:00:00,37.35,37.38,37.1,37.22,19586.0,31.8719,31.8975,31.6586,31.761,19586.0
2019-06-18 10:30:00,37.21,37.31,37.19,37.28,29141.0,31.7525,31.8378,31.7354,31.8122,29141.0
2019-06-18 11:00:00,37.29,37.33,37.14,37.15,45394.0,31.8207,31.8549,31.6927,31.7013,45394.0
2019-06-18 11:30:00,37.16,37.24,37.13,37.18,25404.0,31.7098,31.7781,31.6842,31.7269,25404.0
2019-06-18 12:00:00,37.19,37.2,37.1,37.11,21999.0,31.7354,31.7439,31.6586,31.6671,21999.0
2019-06-18 12:30:00,37.11,37.11,36.97,36.99,20414.0,31.6671,31.6671,31.5477,31.5647,20414.0
2019-06-18 13:00:00,36.98,37.02,36.95,36.96,15373.0,31.5562,31.5903,31.5306,31.5391,15373.0
2019-06-18 13:30:00,36.94,36.98,36.88,36.9,33767.0,31.5221,31.5562,31.4709,31.4879,33767.0
2019-06-18 14:00:00,36.91,36.91,36.75,36.79,31127.0,31.4965,31.4965,31.3599,31.3941,31127.0
2019-06-18 14:30:00,36.8,36.86,36.73,36.75,17394.0,31.4026,31.4538,31.3429,31.3599,17394.0
2019-06-18 15:00:00,36.76,36.89,36.75,36.87,27968.0,31.3685,31.4794,31.3599,31.4623,27968.0
2019-06-18 15:30:00,36.85,37.02,36.78,36.95,104592.0,31.4453,31.5903,31.3855,31.5306,104592.0
2019-06-19 09:30:00,36.91,36.91,36.7,36.83,7946.0,31.4965,31.4965,31.3173,31.4282,7946.0
2019-06-19 10:00:00,36.82,36.84,36.76,36.8,12173.0,31.4197,31.4367,31.3685,31.4026,12173.0
2019-06-19 10:30:00,36.79,36.83,36.75,36.78,13331.0,31.3941,31.4282,31.3599,31.3855,13331.0
2019-06-19 11:00:00,36.79,36.83,36.75,36.83,8790.0,31.3941,31.4282,31.3599,31.4282,8790.0
2019-06-19 11:30:00,36.85,36.85,36.73,36.81,23718.0,31.4453,31.4453,31.3429,31.4111,23718.0
2019-06-19 12:00:00,36.82,36.83,36.77,36.8,9287.0,31.4197,31.4282,31.377,31.4026,9287.0
2019-06-19 12:30:00,36.8,36.81,36.77,36.78,12005.0,31.4026,31.4111,31.377,31.3855,12005.0
2019-06-19 13:00:00,36.78,36.83,36.78,36.81,9268.0,31.3855,31.4282,31.3855,31.4111,9268.0
2019-06-19 13:30:00,36.8,36.82,36.76,36.77,11218.0,31.4026,31.4197,31.3685,31.377,11218.0
2019-06-19 14:00:00,36.76,37.06,36.76,36.99,19244.0,31.3685,31.6245,31.3685,31.5647,19244.0
2019-06-19 14:30:00,36.99,37.1,36.99,37.05,15662.0,31.5647,31.6586,31.5647,31.6159,15662.0
2019-06-19 15:00:00,37.07,37.26,37.07,37.21,20375.0,31.633,31.7951,31.633,31.7525,20375.0
2019-06-19 15:30:00,37.21,37.28,37.12,37.26,96957.0,31.7525,31.8122,31.6757,31.7951,96957.0
2019-06-20 09:30:00,37.53,37.53,37.37,37.4,10141.0,32.0255,32.0255,31.889,31.9146,10141.0
2019-06-20 10:00:00,37.39,37.5,37.35,37.44,14468.0,31.9061,31.9999,31.8719,31.9487,14468.0
2019-06-20 10:30:00,37.41,37.45,37.34,37.36,14293.0,31.9231,31.9573,31.8634,31.8805,14293.0
2019-06-20 11:00:00,37.39,37.47,37.36,37.44,9898.0,31.9061,31.9743,31.8805,31.9487,9898.0
2019-06-20 11:30:00,37.42,37.5,37.42,37.48,12683.0,31.9317,31.9999,31.9317,31.9829,12683.0
2019-06-20 12:00:00,37.48,37.51,37.39,37.47,13328.0,31.9829,32.0085,31.9061,31.9743,13328.0
2019-06-20 12:30:00,37.46,37.49,37.4,37.48,6651.0,31.9658,31.9914,31.9146,31.9829,6651.0
2019-06-20 13:00:00,37.49,37.52,37.46,37.52,10345.0,31.9914,32.017,31.9658,32.017,10345.0
2019-06-20 13:30:00,37.53,37.53,37.43,37.43,23536.0,32.0255,32.0255,31.9402,31.9402,23536.0
2019-06-20 14:00:00,37.44,37.51,37.42,37.44,13127.0,31.9487,32.0085,31.9317,31.9487,13127.0
2019-06-20 14:30:00,37.44,37.47,37.42,37.46,10693.0,31.9487,31.9743,31.9317,31.9658,10693.0
2019-06-20 15:00:00,37.45,37.49,37.38,37.39,15799.0,31.9573,31.9914,31.8975,31.9061,15799.0
2019-06-20 15:30:00,37.39,37.46,37.32,37.41,116395.0,31.9061,31.9658,31.8463,31.9231,116395.0
2019-06-21 09:30:00,37.13,37.19,36.75,36.88,232251.0,31.6842,31.7354,31.3599,31.4709,232251.0
2019-06-21 10:00:00,36.92,36.92,36.79,36.86,44380.0,31.505,31.505,31.3941,31.4538,44380.0
2019-06-21 10:30:00,36.86,36.93,36.72,36.75,39136.0,31.4538,31.5135,31.3343,31.3599,39136.0
2019-06-21 11:00:00,36.73,36.94,36.73,36.9,20911.0,31.3429,31.5221,31.3429,31.4879,20911.0
2019-06-21 11:30:00,36.9,36.95,36.89,36.92,33626.0,31.4879,31.5306,31.4794,31.505,33626.0
2019-06-21 12:00:00,36.95,36.96,36.87,36.92,43758.0,31.5306,31.5391,31.4623,31.505,43758.0
2019-06-21 12:30:00,36.92,36.92,36.82,36.84,23612.0,31.505,31.505,31.4197,31.4367,23612.0
2019-06-21 13:00:00,36.84,36.85,36.75,36.77,28505.0,31.4367,31.4453,31.3599,31.377,28505.0
2019-06-21 13:30:00,36.77,36.83,36.75,36.82,34798.0,31.377,31.4282,31.3599,31.4197,34798.0
2019-06-21 14:00:00,36.82,36.84,36.76,36.79,33007.0,31.4197,31.4367,31.3685,31.3941,33007.0
2019-06-21 14:30:00,36.79,36.87,36.78,36.84,58899.0,31.3941,31.4623,31.3855,31.4367,58899.0
2019-06-21 15:00:00,36.85,36.89,36.81,36.82,29390.0,31.4453,31.4794,31.4111,31.4197,29390.0
2019-06-21 15:30:00,36.82,37.01,36.81,36.92,165425.0,31.4197,31.5818,31.4111,31.505,165425.0
2019-06-24 09:30:00,37.06,37.06,36.73,36.74,9244.0,31.6245,31.6245,31.3429,31.3514,9244.0
2019-06-24 10:00:00,36.74,36.82,36.72,36.78,8354.0,31.3514,31.4197,31.3343,31.3855,8354.0
2019-06-24 10:30:00,36.81,36.88,36.68,36.86,30190.0,31.4111,31.4709,31.3002,31.4538,30190.0
2019-06-24 11:00:00,36.87,36.97,36.87,36.95,22064.0,31.4623,31.5477,31.4623,31.5306,22064.0
2019-06-24 11:30:00,36.94,37.0,36.88,36.89,87454.0,31.5221,31.5733,31.4709,31.4794,87454.0
2019-06-24 12:00:00,36.89,36.91,36.85,36.89,19554.0,31.4794,31.4965,31.4453,31.4794,19554.0
2019-06-24 12:30:00,36.88,36.92,36.83,36.84,18987.0,31.4709,31.505,31.4282,31.4367,18987.0
2019-06-24 13:00:00,36.84,36.86,36.81,36.82,17751.0,31.4367,31.4538,31.4111,31.4197,17751.0
2019-06-24 13:30:00,36.82,36.85,36.74,36.75,24687.0,31.4197,31.4453,31.3514,31.3599,24687.0
2019-06-24 14:00:00,36.74,36.78,36.67,36.69,19265.0,31.3514,31.3855,31.2917,31.3087,19265.0
2019-06-24 14:30:00,36.68,36.78,36.68,36.78,16032.0,31.3002,31.3855,31.3002,31.3855,16032.0
2019-06-24 15:00:00,36.78,36.8,36.7,36.75,23002.0,31.3855,31.4026,31.3173,31.3599,23002.0
2019-06-24 15:30:00,36.76,36.82,36.65,36.65,131225.0,31.3685,31.4197,31.2746,31.2746,131225.0
2019-06-25 09:30:00,36.7,36.97,36.7,36.97,10534.0,31.3173,31.5477,31.3173,31.5477,10534.0
2019-06-25 10:00:00,36.93,37.06,36.9,36.92,15892.0,31.5135,31.6245,31.4879,31.505,15892.0
2019-06-25 10:30:00,36.93,37.02,36.88,36.97,16639.0,31.5135,31.5903,31.4709,31.5477,16639.0
2019-06-25 11:00:00,36.97,37.07,36.93,37.0,22710.0,31.5477,31.633,31.5135,31.5733,22710.0
2019-06-25 11:30:00,37.0,37.06,37.0,37.02,10915.0,31.5733,31.6245,31.5733,31.5903,10915.0
2019-06-25 12:00:00,37.02,37.02,36.93,36.98,20901.0,31.5903,31.5903,31.5135,31.5562,20901.0
2019-06-25 12:30:00,36.97,36.97,36.85,36.89,26742.0,31.5477,31.5477,31.4453,31.4794,26742.0
2019-06-25 13:00:00,36.89,36.89,36.78,36.86,17932.0,31.4794,31.4794,31.3855,31.4538,17932.0
2019-06-25 13:30:00,36.86,36.97,36.85,36.91,21993.0,31.4538,31.5477,31.4453,31.4965,21993.0
2019-06-25 14:00:00,36.91,36.93,36.86,36.88,14642.0,31.4965,31.5135,31.4538,31.4709,14642.0
2019-06-25 14:30:00,36.88,36.89,36.76,36.81,31462.0,31.4709,31.4794,31.3685,31.4111,31462.0
2019-06-25 15:00:00,36.83,36.88,36.74,36.79,70243.0,31.4282,31.4709,31.3514,31.3941,70243.0
2019-06-25 15:30:00,36.74,36.74,36.42,36.44,107980.0,31.3514,31.3514,31.0783,31.0954,107980.0
2019-06-26 09:30:00,36.47,36.47,36.04,36.05,38493.0,31.121,31.121,30.7541,30.7626,38493.0
2019-06-26 10:00:00,36.02,36.04,35.73,35.77,75051.0,30.737,30.7541,30.4895,30.5237,75051.0
2019-06-26 10:30:00,35.77,36.05,35.59,36.02,110953.0,30.5237,30.7626,30.3701,30.737,110953.0
2019-06-26 11:00:00,36.01,36.09,35.96,36.0,35410.0,30.7285,30.7967,30.6858,30.7199,35410.0
2019-06-26 11:30:00,36.0,36.08,35.98,36.05,25936.0,30.7199,30.7882,30.7029,30.7626,25936.0
2019-06-26 12:00:00,36.04,36.14,36.03,36.13,27815.0,30.7541,30.8394,30.7455,30.8309,27815.0
2019-06-26 12:30:00,36.12,36.18,36.11,36.12,23778.0,30.8223,30.8735,30.8138,30.8223,23778.0
2019-06-26 13:00:00,36.12,36.16,36.09,36.13,28447.0,30.8223,30.8565,30.7967,30.8309,28447.0
2019-06-26 13:30:00,36.13,36.17,36.07,36.17,20686.0,30.8309,30.865,30.7797,30.865,20686.0
2019-06-26 14:00:00,36.18,36.2,35.91,35.91,32414.0,30.8735,30.8906,30.6431,30.6431,32414.0
2019-06-26 14:30:00,35.89,35.93,35.74,35.93,77911.0,30.6261,30.6602,30.4981,30.6602,77911.0
2019-06-26 15:00:00,35.93,36.03,35.9,35.92,90906.0,30.6602,30.7455,30.6346,30.6517,90906.0
2019-06-26 15:30:00,35.92,36.08,35.89,35.89,240853.0,30.6517,30.7882,30.6261,30.6261,240853.0
2019-06-27 09:30:00,35.72,36.13,35.62,35.88,35963.0,30.6756,31.0277,30.5897,30.813,35963.0
2019-06-27 10:00:00,35.89,35.96,35.79,35.91,92225.0,30.8216,30.8817,30.7357,30.8388,92225.0
2019-06-27 10:30:00,35.92,35.94,35.8,35.87,36091.0,30.8473,30.8645,30.7443,30.8044,36091.0
2019-06-27 11:00:00,35.84,35.89,35.77,35.8,27291.0,30.7786,30.8216,30.7185,30.7443,27291.0
2019-06-27 11:30:00,35.77,35.8,35.7,35.77,18620.0,30.7185,30.7443,30.6584,30.7185,18620.0
2019-06-27 12:00:00,35.76,35.89,35.75,35.85,71283.0,30.7099,30.8216,30.7013,30.7872,71283.0
2019-06-27 12:30:00,35.86,35.91,35.85,35.85,17211.0,30.7958,30.8388,30.7872,30.7872,17211.0
2019-06-27 13:00:00,35.85,35.93,35.85,35.87,15710.0,30.7872,30.8559,30.7872,30.8044,15710.0
2019-06-27 13:30:00,35.86,35.92,35.85,35.87,22635.0,30.7958,30.8473,30.7872,30.8044,22635.0
2019-06-27 14:00:00,35.88,35.98,35.88,35.96,34625.0,30.813,30.8989,30.813,30.8817,34625.0
2019-06-27 14:30:00,35.96,35.98,35.9,35.91,23747.0,30.8817,30.8989,30.8302,30.8388,23747.0
2019-06-27 15:00:00,35.9,35.93,35.85,35.92,34209.0,30.8302,30.8559,30.7872,30.8473,34209.0
2019-06-27 15:30:00,35.92,36.04,35.89,36.02,114666.0,30.8473,30.9504,30.8216,30.9332,114666.0
2019-06-28 09:30:00,36.01,36.26,35.99,36.25,36206.0,30.9246,31.1393,30.9075,31.1307,36206.0
2019-06-28 10:00:00,36.24,36.24,36.09,36.2,23317.0,31.1221,31.1221,30.9933,31.0878,23317.0
2019-06-28 10:30:00,36.21,36.3,36.21,36.28,28769.0,31.0964,31.1737,31.0964,31.1565,28769.0
2019-06-28 11:00:00,36.27,36.36,36.24,36.36,26057.0,31.1479,31.2252,31.1221,31.2252,26057.0
2019-06-28 11:30:00,36.36,36.46,36.35,36.39,18349.0,31.2252,31.3111,31.2166,31.251,18349.0
2019-06-28 12:00:00,36.4,36.56,36.36,36.51,36986.0,31.2596,31.397,31.2252,31.354,36986.0
2019-06-28 12:30:00,36.51,36.62,36.49,36.57,87810.0,31.354,31.4485,31.3368,31.4055,87810.0
2019-06-28 13:00:00,36.57,36.64,36.54,36.64,52917.0,31.4055,31.4657,31.3798,31.4657,52917.0
2019-06-28 13:30:00,36.65,36.73,36.62,36.68,54324.0,31.4742,31.543,31.4485,31.5,54324.0
2019-06-28 14:00:00,36.67,36.7,36.54,36.65,37655.0,31.4914,31.5172,31.3798,31.4742,37655.0
2019-06-28 14:30:00,36.65,36.73,36.65,36.73,61486.0,31.4742,31.543,31.4742,31.543,61486.0
2019-06-28 15:00:00,36.73,36.76,36.68,36.72,71133.0,31.543,31.5687,31.5,31.5344,71133.0
2019-06-28 15:30:00,36.73,36.77,36.63,36.73,515136.0,31.543,31.5773,31.4571,31.543,515136.0
2019-07-01 09:30:00,37.1,37.1,36.48,36.55,40692.0,31.8607,31.8607,31.3283,31.3884,40692.0
2019-07-01 10:00:00,36.5,36.56,36.31,36.39,93210.0,31.3454,31.397,31.1823,31.251,93210.0
2019-07-01 10:30:00,36.4,36.58,36.29,36.29,50279.0,31.2596,31.4141,31.1651,31.1651,50279.0
2019-07-01 11:00:00,36.28,36.32,36.22,36.24,88324.0,31.1565,31.1909,31.105,31.1221,88324.0
2019-07-01 11:30:00,36.24,36.37,36.21,36.3,28842.0,31.1221,31.2338,31.0964,31.1737,28842.0
2019-07-01 12:00:00,36.32,36.5,36.3,36.43,74773.0,31.1909,31.3454,31.1737,31.2853,74773.0
2019-07-01 12:30:00,36.44,36.51,36.42,36.43,21497.0,31.2939,31.354,31.2767,31.2853,21497.0
2019-07-01 13:00:00,36.44,36.6,36.44,36.59,26183.0,31.2939,31.4313,31.2939,31.4227,26183.0
2019-07-01 13:30:00,36.59,36.65,36.54,36.65,39591.0,31.4227,31.4742,31.3798,31.4742,39591.0
2019-07-01 14:00:00,36.65,36.69,36.62,36.64,113276.0,31.4742,31.5086,31.4485,31.4657,113276.0
2019-07-01 14:30:00,36.63,36.65,36.49,36.57,112939.0,31.4571,31.4742,31.3368,31.4055,112939.0
2019-07-01 15:00:00,36.57,36.7,36.56,36.66,104335.0,31.4055,31.5172,31.397,31.4828,104335.0
2019-07-01 15:30:00,36.65,36.9,36.63,36.77,235749.0,31.4742,31.6889,31.4571,31.5773,235749.0
2019-07-02 09:30:00,36.86,37.14,36.82,37.14,18342.0,31.6546,31.8951,31.6202,31.8951,18342.0
2019-07-02 10:00:00,37.1,37.24,37.08,37.16,66552.0,31.8607,31.9809,31.8435,31.9122,66552.0
2019-07-02 10:30:00,37.17,37.34,37.17,37.23,65299.0,31.9208,32.0668,31.9208,31.9723,65299.0
2019-07-02 11:00:00,37.24,37.25,37.13,37.15,29573.0,31.9809,31.9895,31.8865,31.9036,29573.0
2019-07-02 11:30:00,37.14,37.25,37.12,37.23,29398.0,31.8951,31.9895,31.8779,31.9723,29398.0
2019-07-02 12:00:00,37.23,37.3,37.18,37.24,29000.0,31.9723,32.0325,31.9294,31.9809,29000.0
2019-07-02 12:30:00,37.24,37.28,37.19,37.2,23935.0,31.9809,32.0153,31.938,31.9466,23935.0
2019-07-02 13:00:00,37.2,37.29,37.16,37.26,26942.0,31.9466,32.0239,31.9122,31.9981,26942.0
2019-07-02 13:30:00,37.27,37.27,37.18,37.19,23496.0,32.0067,32.0067,31.9294,31.938,23496.0
2019-07-02 14:00:00,37.2,37.24,37.16,37.2,27691.0,31.9466,31.9809,31.9122,31.9466,27691.0
2019-07-02 14:30:00,37.2,37.21,37.14,37.16,34372.0,31.9466,31.9552,31.8951,31.9122,34372.0
2019-07-02 15:00:00,37.16,37.2,37.06,37.08,46865.0,31.9122,31.9466,31.8263,31.8435,46865.0
2019-07-02 15:30:00,37.08,37.25,37.06,37.21,139019.0,31.8435,31.9895,31.8263,31.9552,139019.0
2019-07-03 09:30:00,37.27,37.48,37.21,37.43,25322.0,32.0067,32.187,31.9552,32.1441,25322.0
2019-07-03 10:00:00,37.44,37.54,37.4,37.52,11849.0,32.1527,32.2386,32.1183,32.2214,11849.0
2019-07-03 10:30:00,37.5,37.56,37.43,37.53,25805.0,32.2042,32.2557,32.1441,32.23,25805.0
2019-07-03 11:00:00,37.55,37.57,37.44,37.49,21587.0,32.2471,32.2643,32.1527,32.1956,21587.0
2019-07-03 11:30:00,37.49,37.6,37.48,37.58,32553.0,32.1956,32.2901,32.187,32.2729,32553.0
2019-07-03 12:00:00,37.59,37.6,37.48,37.55,44828.0,32.2815,32.2901,32.187,32.2471,44828.0
2019-07-03 12:30:00,37.56,37.56,37.46,37.54,91754.0,32.2557,32.2557,32.1699,32.2386,91754.0
2019-07-05 09:30:00,37.27,37.27,36.71,36.78,20039.0,32.0067,32.0067,31.5258,31.5859,20039.0
2019-07-05 10:00:00,36.82,37.02,36.75,37.02,12648.0,31.6202,31.792,31.5601,31.792,12648.0
2019-07-05 10:30:00,37.04,37.08,36.92,37.01,8676.0,31.8092,31.8435,31.7061,31.7834,8676.0
2019-07-05 11:00:00,36.98,37.17,36.98,37.15,9003.0,31.7576,31.9208,31.7576,31.9036,9003.0
2019-07-05 11:30:00,37.15,37.2,37.08,37.16,10393.0,31.9036,31.9466,31.8435,31.9122,10393.0
2019-07-05 12:00:00,37.17,37.28,37.15,37.23,10902.0,31.9208,32.0153,31.9036,31.9723,10902.0
2019-07-05 12:30:00,37.24,37.35,37.23,37.33,9652.0,31.9809,32.0754,31.9723,32.0582,9652.0
2019-07-05 13:00:00,37.34,37.38,37.26,37.35,7517.0,32.0668,32.1012,31.9981,32.0754,7517.0
2019-07-05 13:30:00,37.36,37.5,37.35,37.5,16439.0,32.084,32.2042,32.0754,32.2042,16439.0
2019-07-05 14:00:00,37.48,37.54,37.45,37.45,12211.0,32.187,32.2386,32.1613,32.1613,12211.0
2019-07-05 14:30:00,37.48,37.57,37.47,37.55,11283.0,32.187,32.2643,32.1784,32.2471,11283.0
2019-07-05 15:00:00,37.55,37.55,37.36,37.43,20902.0,32.2471,32.2471,32.084,32.1441,20902.0
2019-07-05 15:30:00,37.46,37.55,37.39,37.53,123713.0,32.1699,32.2471,32.1097,32.23,123713.0
2019-07-08 09:30:00,37.46,37.62,37.42,37.5,19435.0,32.1699,32.3073,32.1355,32.2042,19435.0
2019-07-08 10:00:00,37.45,37.63,37.44,37.55,9734.0,32.1613,32.3159,32.1527,32.2471,9734.0
2019-07-08 10:30:00,37.52,37.57,37.45,37.55,7033.0,32.2214,32.2643,32.1613,32.2471,7033.0
2019-07-08 11:00:00,37.56,37.58,37.46,37.54,15552.0,32.2557,32.2729,32.1699,32.2386,15552.0
2019-07-08 11:30:00,37.58,37.58,37.49,37.51,8035.0,32.2729,32.2729,32.1956,32.2128,8035.0
2019-07-08 12:00:00,37.52,37.53,37.46,37.48,6553.0,32.2214,32.23,32.1699,32.187,6553.0
2019-07-08 12:30:00,37.48,37.57,37.48,37.55,14113.0,32.187,32.2643,32.187,32.2471,14113.0
2019-07-08 13:00:00,37.56,37.58,37.53,37.58,11705.0,32.2557,32.2729,32.23,32.2729,11705.0
2019-07-08 13:30:00,37.58,37.65,37.56,37.61,9419.0,32.2729,32.333,32.2557,32.2987,9419.0
2019-07-08 14:00:00,37.61,37.61,37.54,37.59,6573.0,32.2987,32.2987,32.2386,32.2815,6573.0
2019-07-08 14:30:00,37.58,37.61,37.53,37.55,11180.0,32.2729,32.2987,32.23,32.2471,11180.0
2019-07-08 15:00:00,37.56,37.61,37.45,37.51,18914.0,32.2557,32.2987,32.1613,32.2128,18914.0
2019-07-08 15:30:00,37.51,37.59,37.45,37.53,79883.0,32.2128,32.2815,32.1613,32.23,79883.0
2019-07-09 09:30:00,37.44,37.73,37.4,37.53,15232.0,32.1527,32.4017,32.1183,32.23,15232.0
2019-07-09 10:00:00,37.55,37.65,37.45,37.58,26243.0,32.2471,32.333,32.1613,32.2729,26243.0
2019-07-09 10:30:00,37.62,37.68,37.57,37.58,24367.0,32.3073,32.3588,32.2643,32.2729,24367.0
2019-07-09 11:00:00,37.55,37.64,37.53,37.61,22925.0,32.2471,32.3244,32.23,32.2987,22925.0
2019-07-09 11:30:00,37.61,37.64,37.55,37.61,22078.0,32.2987,32.3244,32.2471,32.2987,22078.0
2019-07-09 12:00:00,37.64,37.66,37.6,37.62,25126.0,32.3244,32.3416,32.2901,32.3073,25126.0
2019-07-09 12:30:00,37.63,37.69,37.56,37.62,21661.0,32.3159,32.3674,32.2557,32.3073,21661.0
2019-07-09 13:00:00,37.62,37.63,37.57,37.61,17432.0,32.3073,32.3159,32.2643,32.2987,17432.0
2019-07-09 13:30:00,37.61,37.62,37.54,37.55,19757.0,32.2987,32.3073,32.2386,32.2471,19757.0
2019-07-09 14:00:00,37.55,37.6,37.54,37.57,21056.0,32.2471,32.2901,32.2386,32.2643,21056.0
2019-07-09 14:30:00,37.57,37.61,37.56,37.6,15766.0,32.2643,32.2987,32.2557,32.2901,15766.0
2019-07-09 15:00:00,37.59,37.64,37.56,37.6,22554.0,32.2815,32.3244,32.2557,32.2901,22554.0
2019-07-09 15:30:00,37.6,37.72,37.58,37.7,50906.0,32.2901,32.3931,32.2729,32.376,50906.0
2019-07-10 09:30:00,37.9,37.9,37.66,37.75,9485.0,32.5477,32.5477,32.3416,32.4189,9485.0
2019-07-10 10:00:00,37.81,37.83,37.71,37.77,10697.0,32.4704,32.4876,32.3846,32.4361,10697.0
2019-07-10 10:30:00,37.75,37.99,37.72,37.99,23418.0,32.4189,32.625,32.3931,32.625,23418.0
2019-07-10 11:00:00,37.95,37.95,37.74,37.9,9451.0,32.5907,32.5907,32.4103,32.5477,9451.0
2019-07-10 11:30:00,37.9,37.99,37.88,37.93,9754.0,32.5477,32.625,32.5305,32.5735,9754.0
2019-07-10 12:00:00,37.92,37.96,37.89,37.93,11857.0,32.5649,32.5992,32.5391,32.5735,11857.0
2019-07-10 12:30:00,37.93,38.03,37.89,38.01,17239.0,32.5735,32.6594,32.5391,32.6422,17239.0
2019-07-10 13:00:00,38.04,38.1,38.0,38.05,18131.0,32.668,32.7195,32.6336,32.6765,18131.0
2019-07-10 13:30:00,38.04,38.05,37.93,37.94,9112.0,32.668,32.6765,32.5735,32.5821,9112.0
2019-07-10 14:00:00,37.96,37.98,37.92,37.95,17380.0,32.5992,32.6164,32.5649,32.5907,17380.0
2019-07-10 14:30:00,37.94,37.97,37.92,37.95,61340.0,32.5821,32.6078,32.5649,32.5907,61340.0
2019-07-10 15:00:00,37.94,37.98,37.9,37.92,55681.0,32.5821,32.6164,32.5477,32.5649,55681.0
2019-07-10 15:30:00,37.93,38.1,37.88,37.98,164417.0,32.5735,32.7195,32.5305,32.6164,164417.0
2019-07-11 09:30:00,37.93,37.97,37.75,37.82,28960.0,32.5735,32.6078,32.4189,32.479,28960.0
2019-07-11 10:00:00,37.87,37.93,37.67,37.67,13605.0,32.522,32.5735,32.3502,32.3502,13605.0
2019-07-11 10:30:00,37.66,37.68,37.49,37.51,18528.0,32.3416,32.3588,32.1956,32.2128,18528.0
2019-07-11 11:00:00,37.48,37.6,37.47,37.54,17892.0,32.187,32.2901,32.1784,32.2386,17892.0
2019-07-11 11:30:00,37.56,37.6,37.46,37.51,34207.0,32.2557,32.2901,32.1699,32.2128,34207.0
2019-07-11 12:00:00,37.51,37.58,37.48,37.54,21644.0,32.2128,32.2729,32.187,32.2386,21644.0
2019-07-11 12:30:00,37.54,37.59,37.45,37.48,16584.0,32.2386,32.2815,32.1613,32.187,16584.0
2019-07-11 13:00:00,37.48,37.48,37.37,37.37,26773.0,32.187,32.187,32.0926,32.0926,26773.0
2019-07-11 13:30:00,37.39,37.39,37.29,37.31,13813.0,32.1097,32.1097,32.0239,32.041,13813.0
2019-07-11 14:00:00,37.3,37.4,37.27,37.3,24727.0,32.0325,32.1183,32.0067,32.0325,24727.0
2019-07-11 14:30:00,37.29,37.44,37.29,37.42,26512.0,32.0239,32.1527,32.0239,32.1355,26512.0
2019-07-11 15:00:00,37.43,37.52,37.37,37.45,23186.0,32.1441,32.2214,32.0926,32.1613,23186.0
2019-07-11 15:30:00,37.47,37.52,37.37,37.38,119067.0,32.1784,32.2214,32.0926,32.1012,119067.0
2019-07-12 09:30:00,37.4,37.51,37.29,37.42,8799.0,32.1183,32.2128,32.0239,32.1355,8799.0
2019-07-12 10:00:00,37.42,37.5,37.36,37.38,11824.0,32.1355,32.2042,32.084,32.1012,11824.0
2019-07-12 10:30:00,37.37,37.37,37.31,37.31,13597.0,32.0926,32.0926,32.041,32.041,13597.0
2019-07-12 11:00:00,37.33,37.48,37.31,37.45,16943.0,32.0582,32.187,32.041,32.1613,16943.0
2019-07-12 11:30:00,37.45,37.5,37.4,37.48,15528.0,32.1613,32.2042,32.1183,32.187,15528.0
2019-07-12 12:00:00,37.48,37.48,37.19,37.28,47278.0,32.187,32.187,31.938,32.0153,47278.0
2019-07-12 12:30:00,37.26,37.33,37.23,37.33,15508.0,31.9981,32.0582,31.9723,32.0582,15508.0
2019-07-12 13:00:00,37.34,37.34,37.21,37.22,20362.0,32.0668,32.0668,31.9552,31.9638,20362.0
2019-07-12 13:30:00,37.22,37.32,37.21,37.22,18640.0,31.9638,32.0496,31.9552,31.9638,18640.0
2019-07-12 14:00:00,37.22,37.28,37.19,37.26,16860.0,31.9638,32.0153,31.938,31.9981,16860.0
2019-07-12 14:30:00,37.26,37.38,37.26,37.34,14287.0,31.9981,32.1012,31.9981,32.0668,14287.0
2019-07-12 15:00:00,37.35,37.42,37.28,37.33,19599.0,32.0754,32.1355,32.0153,32.0582,19599.0
2019-07-12 15:30:00,37.33,37.44,37.3,37.33,140152.0,32.0582,32.1527,32.0325,32.0582,140152.0
2019-07-15 09:30:00,37.35,37.47,37.3,37.42,10635.0,32.0754,32.1784,32.0325,32.1355,10635.0
2019-07-15 10:00:00,37.42,37.56,37.42,37.45,17743.0,32.1355,32.2557,32.1355,32.1613,17743.0
2019-07-15 10:30:00,37.44,37.47,37.32,37.36,27601.0,32.1527,32.1784,32.0496,32.084,27601.0
2019-07-15 11:00:00,37.36,37.41,37.28,37.32,17254.0,32.084,32.1269,32.0153,32.0496,17254.0
2019-07-15 11:30:00,37.31,37.31,37.17,37.2,22431.0,32.041,32.041,31.9208,31.9466,22431.0
2019-07-15 12:00:00,37.19,37.2,37.12,37.16,12860.0,31.938,31.9466,31.8779,31.9122,12860.0
2019-07-15 12:30:00,37.15,37.25,37.13,37.23,13818.0,31.9036,31.9895,31.8865,31.9723,13818.0
2019-07-15 13:00:00,37.26,37.31,37.24,37.29,12748.0,31.9981,32.041,31.9809,32.0239,12748.0
2019-07-15 13:30:00,37.29,37.3,37.22,37.22,15254.0,32.0239,32.0325,31.9638,31.9638,15254.0
2019-07-15 14:00:00,37.21,37.25,37.16,37.16,8491.0,31.9552,31.9895,31.9122,31.9122,8491.0
2019-07-15 14:30:00,37.16,37.18,37.13,37.17,12613.0,31.9122,31.9294,31.8865,31.9208,12613.0
2019-07-15 15:00:00,37.18,37.31,37.17,37.28,33186.0,31.9294,32.041,31.9208,32.0153,33186.0
2019-07-15 15:30:00,37.28,37.28,37.15,37.16,106773.0,32.0153,32.0153,31.9036,31.9122,106773.0
2019-07-16 09:30:00,37.1,37.17,36.91,37.07,16959.0,31.8607,31.9208,31.6975,31.8349,16959.0
2019-07-16 10:00:00,37.08,37.25,37.04,37.24,15328.0,31.8435,31.9895,31.8092,31.9809,15328.0
2019-07-16 10:30:00,37.23,37.31,37.2,37.31,19048.0,31.9723,32.041,31.9466,32.041,19048.0
2019-07-16 11:00:00,37.32,37.33,37.17,37.17,18219.0,32.0496,32.0582,31.9208,31.9208,18219.0
2019-07-16 11:30:00,37.14,37.25,37.14,37.18,18497.0,31.8951,31.9895,31.8951,31.9294,18497.0
2019-07-16 12:00:00,37.19,37.31,37.18,37.28,21457.0,31.938,32.041,31.9294,32.0153,21457.0
2019-07-16 12:30:00,37.27,37.36,37.25,37.36,20522.0,32.0067,32.084,31.9895,32.084,20522.0
2019-07-16 13:00:00,37.36,37.53,37.36,37.52,19844.0,32.084,32.23,32.084,32.2214,19844.0
2019-07-16 13:30:00,37.54,37.55,37.35,37.38,18436.0,32.2386,32.2471,32.0754,32.1012,18436.0
2019-07-16 14:00:00,37.38,37.41,37.32,37.36,14847.0,32.1012,32.1269,32.0496,32.084,14847.0
2019-07-16 14:30:00,37.36,37.39,37.31,37.33,30256.0,32.084,32.1097,32.041,32.0582,30256.0
2019-07-16 15:00:00,37.33,37.39,37.33,37.35,21506.0,32.0582,32.1097,32.0582,32.0754,21506.0
2019-07-16 15:30:00,37.35,37.48,37.35,37.45,159152.0,32.0754,32.187,32.0754,32.1613,159152.0
2019-07-17 09:30:00,37.39,37.66,37.37,37.39,12726.0,32.1097,32.3416,32.0926,32.1097,12726.0
2019-07-17 10:00:00,37.38,37.47,37.36,37.38,23336.0,32.1012,32.1784,32.084,32.1012,23336.0
2019-07-17 10:30:00,37.38,37.42,37.28,37.36,24736.0,32.1012,32.1355,32.0153,32.084,24736.0
2019-07-17 11:00:00,37.36,37.44,37.35,37.4,16179.0,32.084,32.1527,32.0754,32.1183,16179.0
2019-07-17 11:30:00,37.4,37.42,37.36,37.38,19858.0,32.1183,32.1355,32.084,32.1012,19858.0
2019-07-17 12:00:00,37.38,37.38,37.31,37.37,15783.0,32.1012,32.1012,32.041,32.0926,15783.0
2019-07-17 12:30:00,37.36,37.42,37.35,37.4,45987.0,32.084,32.1355,32.0754,32.1183,45987.0
2019-07-17 13:00:00,37.4,37.4,37.29,37.31,27687.0,32.1183,32.1183,32.0239,32.041,27687.0
2019-07-17 13:30:00,37.31,37.4,37.3,37.33,18163.0,32.041,32.1183,32.0325,32.0582,18163.0
2019-07-17 14:00:00,37.34,37.34,37.25,37.3,15695.0,32.0668,32.0668,31.9895,32.0325,15695.0
2019-07-17 14:30:00,37.31,37.37,37.26,37.27,30794.0,32.041,32.0926,31.9981,32.0067,30794.0
2019-07-17 15:00:00,37.27,37.31,37.2,37.21,73690.0,32.0067,32.041,31.9466,31.9552,73690.0
2019-07-17 15:30:00,37.21,37.49,37.2,37.42,188595.0,31.9552,32.1956,31.9466,32.1355,188595.0
2019-07-18 09:30:00,37.37,37.37,37.23,37.28,15216.0,32.0926,32.0926,31.9723,32.0153,15216.0
2019-07-18 10:00:00,37.29,37.33,37.23,37.31,12609.0,32.0239,32.0582,31.9723,32.041,12609.0
2019-07-18 10:30:00,37.31,37.52,37.28,37.5,11645.0,32.041,32.2214,32.0153,32.2042,11645.0
2019-07-18 11:00:00,37.51,37.54,37.45,37.51,39286.0,32.2128,32.2386,32.1613,32.2128,39286.0
2019-07-18 11:30:00,37.5,37.52,37.42,37.5,21070.0,32.2042,32.2214,32.1355,32.2042,21070.0
2019-07-18 12:00:00,37.5,37.57,37.46,37.54,31484.0,32.2042,32.2643,32.1699,32.2386,31484.0
2019-07-18 12:30:00,37.54,37.64,37.53,37.62,22629.0,32.2386,32.3244,32.23,32.3073,22629.0
2019-07-18 13:00:00,37.61,37.66,37.56,37.58,19699.0,32.2987,32.3416,32.2557,32.2729,19699.0
2019-07-18 13:30:00,37.58,37.61,37.54,37.58,17018.0,32.2729,32.2987,32.2386,32.2729,17018.0
2019-07-18 14:00:00,37.59,37.74,37.58,37.73,15517.0,32.2815,32.4103,32.2729,32.4017,15517.0
2019-07-18 14:30:00,37.71,37.8,37.67,37.78,49953.0,32.3846,32.4618,32.3502,32.4447,49953.0
2019-07-18 15:00:00,37.79,37.85,37.74,37.84,43076.0,32.4533,32.5048,32.4103,32.4962,43076.0
2019-07-18 15:30:00,37.83,37.84,37.69,37.73,120256.0,32.4876,32.4962,32.3674,32.4017,120256.0
2019-07-19 09:30:00,37.65,37.87,37.65,37.74,28567.0,32.333,32.522,32.333,32.4103,28567.0
2019-07-19 10:00:00,37.78,37.79,37.61,37.65,42430.0,32.4447,32.4533,32.2987,32.333,42430.0
2019-07-19 10:30:00,37.66,37.68,37.44,37.51,22967.0,32.3416,32.3588,32.1527,32.2128,22967.0
2019-07-19 11:00:00,37.49,37.5,37.36,37.37,20048.0,32.1956,32.2042,32.084,32.0926,20048.0
2019-07-19 11:30:00,37.38,37.45,37.34,37.44,21680.0,32.1012,32.1613,32.0668,32.1527,21680.0
2019-07-19 12:00:00,37.43,37.54,37.38,37.44,23334.0,32.1441,32.2386,32.1012,32.1527,23334.0
2019-07-19 12:30:00,37.45,37.45,37.35,37.41,15249.0,32.1613,32.1613,32.0754,32.1269,15249.0
2019-07-19 13:00:00,37.41,37.41,37.17,37.17,13939.0,32.1269,32.1269,31.9208,31.9208,13939.0
2019-07-19 13:30:00,37.17,37.22,37.12,37.17,21006.0,31.9208,31.9638,31.8779,31.9208,21006.0
2019-07-19 14:00:00,37.19,37.24,37.09,37.11,16733.0,31.938,31.9809,31.8521,31.8693,16733.0
2019-07-19 14:30:00,37.12,37.14,36.98,37.01,12404.0,31.8779,31.8951,31.7576,31.7834,12404.0
2019-07-19 15:00:00,37.02,37.02,36.88,36.88,17904.0,31.792,31.792,31.6718,31.6718,17904.0
2019-07-19 15:30:00,36.89,37.05,36.81,36.88,103990.0,31.6804,31.8178,31.6117,31.6718,103990.0
2019-07-22 09:30:00,36.92,37.12,36.78,37.12,21210.0,31.7061,31.8779,31.5859,31.8779,21210.0
2019-07-22 10:00:00,37.11,37.21,37.06,37.12,18107.0,31.8693,31.9552,31.8263,31.8779,18107.0
2019-07-22 10:30:00,37.13,37.25,37.13,37.19,14868.0,31.8865,31.9895,31.8865,31.938,14868.0
2019-07-22 11:00:00,37.17,37.3,37.14,37.14,24243.0,31.9208,32.0325,31.8951,31.8951,24243.0
2019-07-22 11:30:00,37.16,37.31,37.16,37.25,15112.0,31.9122,32.041,31.9122,31.9895,15112.0
2019-07-22 12:00:00,37.24,37.31,37.2,37.28,15254.0,31.9809,32.041,31.9466,32.0153,15254.0
2019-07-22 12:30:00,37.29,37.33,37.29,37.29,11746.0,32.0239,32.0582,32.0239,32.0239,11746.0
2019-07-22 13:00:00,37.29,37.31,37.23,37.25,15233.0,32.0239,32.041,31.9723,31.9895,15233.0
2019-07-22 13:30:00,37.26,37.32,37.25,37.3,19055.0,31.9981,32.0496,31.9895,32.0325,19055.0
2019-07-22 14:00:00,37.29,37.38,37.29,37.33,28098.0,32.0239,32.1012,32.0239,32.0582,28098.0
2019-07-22 14:30:00,37.32,37.34,37.29,37.31,18140.0,32.0496,32.0668,32.0239,32.041,18140.0
2019-07-22 15:00:00,37.31,37.33,37.23,37.29,36919.0,32.041,32.0582,31.9723,32.0239,36919.0
2019-07-22 15:30:00,37.29,37.32,37.21,37.3,119448.0,32.0239,32.0496,31.9552,32.0325,119448.0
2019-07-23 09:30:00,37.39,37.39,37.2,37.36,22410.0,32.1097,32.1097,31.9466,32.084,22410.0
2019-07-23 10:00:00,37.32,37.42,37.29,37.41,19937.0,32.0496,32.1355,32.0239,32.1269,19937.0
2019-07-23 10:30:00,37.4,37.52,37.35,37.37,39458.0,32.1183,32.2214,32.0754,32.0926,39458.0
2019-07-23 11:00:00,37.34,37.37,37.26,37.36,14590.0,32.0668,32.0926,31.9981,32.084,14590.0
2019-07-23 11:30:00,37.36,37.48,37.31,37.47,42842.0,32.084,32.187,32.041,32.1784,42842.0
2019-07-23 12:00:00,37.49,37.66,37.43,37.6,22479.0,32.1956,32.3416,32.1441,32.2901,22479.0
2019-07-23 12:30:00,37.6,37.79,37.58,37.79,38110.0,32.2901,32.4533,32.2729,32.4533,38110.0
2019-07-23 13:00:00,37.79,37.83,37.64,37.66,44530.0,32.4533,32.4876,32.3244,32.3416,44530.0
2019-07-23 13:30:00,37.64,37.71,37.59,37.7,40875.0,32.3244,32.3846,32.2815,32.376,40875.0
2019-07-23 14:00:00,37.7,37.72,37.66,37.71,26412.0,32.376,32.3931,32.3416,32.3846,26412.0
2019-07-23 14:30:00,37.71,37.78,37.71,37.77,30158.0,32.3846,32.4447,32.3846,32.4361,30158.0
2019-07-23 15:00:00,37.79,37.81,37.71,37.73,29798.0,32.4533,32.4704,32.3846,32.4017,29798.0
2019-07-23 15:30:00,37.72,37.76,37.67,37.69,120868.0,32.3931,32.4275,32.3502,32.3674,120868.0
2019-07-24 09:30:00,37.65,37.75,37.48,37.67,48094.0,32.333,32.4189,32.187,32.3502,48094.0
2019-07-24 10:00:00,37.67,37.76,37.63,37.73,20694.0,32.3502,32.4275,32.3159,32.4017,20694.0
2019-07-24 10:30:00,37.74,37.98,37.74,37.86,46773.0,32.4103,32.6164,32.4103,32.5134,46773.0
2019-07-24 11:00:00,37.87,37.88,37.66,37.72,27356.0,32.522,32.5305,32.3416,32.3931,27356.0
2019-07-24 11:30:00,37.72,37.81,37.7,37.75,17990.0,32.3931,32.4704,32.376,32.4189,17990.0
2019-07-24 12:00:00,37.73,37.87,37.72,37.84,54298.0,32.4017,32.522,32.3931,32.4962,54298.0
2019-07-24 12:30:00,37.84,37.85,37.76,37.79,37545.0,32.4962,32.5048,32.4275,32.4533,37545.0
2019-07-24 13:00:00,37.81,37.84,37.71,37.83,47681.0,32.4704,32.4962,32.3846,32.4876,47681.0
2019-07-24 13:30:00,37.83,37.88,37.83,37.84,55069.0,32.4876,32.5305,32.4876,32.4962,55069.0
2019-07-24 14:00:00,37.85,37.86,37.79,37.86,42655.0,32.5048,32.5134,32.4533,32.5134,42655.0
2019-07-24 14:30:00,37.86,37.87,37.76,37.8,35510.0,32.5134,32.522,32.4275,32.4618,35510.0
2019-07-24 15:00:00,37.79,37.89,37.72,37.87,38053.0,32.4533,32.5391,32.3931,32.522,38053.0
2019-07-24 15:30:00,37.86,37.94,37.81,37.92,125836.0,32.5134,32.5821,32.4704,32.5649,125836.0
2019-07-25 09:30:00,38.02,38.2,37.44,37.65,23328.0,32.6508,32.8054,32.1527,32.333,23328.0
2019-07-25 10:00:00,37.61,37.72,37.47,37.55,13650.0,32.2987,32.3931,32.1784,32.2471,13650.0
2019-07-25 10:30:00,37.6,37.88,37.57,37.76,20842.0,32.2901,32.5305,32.2643,32.4275,20842.0
2019-07-25 11:00:00,37.79,37.84,37.62,37.84,11878.0,32.4533,32.4962,32.3073,32.4962,11878.0
2019-07-25 11:30:00,37.78,37.81,37.72,37.81,21434.0,32.4447,32.4704,32.3931,32.4704,21434.0
2019-07-25 12:00:00,37.79,37.91,37.73,37.83,16372.0,32.4533,32.5563,32.4017,32.4876,16372.0
2019-07-25 12:30:00,37.84,37.91,37.77,37.91,32320.0,32.4962,32.5563,32.4361,32.5563,32320.0
2019-07-25 13:00:00,37.88,37.98,37.88,37.98,24472.0,32.5305,32.6164,32.5305,32.6164,24472.0
2019-07-25 13:30:00,37.99,38.15,37.99,38.03,26099.0,32.625,32.7624,32.625,32.6594,26099.0
2019-07-25 14:00:00,38.05,38.19,38.05,38.17,34271.0,32.6765,32.7968,32.6765,32.7796,34271.0
2019-07-25 14:30:00,38.17,38.19,37.96,38.01,28714.0,32.7796,32.7968,32.5992,32.6422,28714.0
2019-07-25 15:00:00,38.0,38.0,37.83,37.87,27147.0,32.6336,32.6336,32.4876,32.522,27147.0
2019-07-25 15:30:00,37.87,37.93,37.8,37.83,89164.0,32.522,32.5735,32.4618,32.4876,89164.0
2019-07-26 09:30:00,37.9,38.18,37.84,37.89,21730.0,32.5477,32.7882,32.4962,32.5391,21730.0
2019-07-26 10:00:00,37.87,37.97,37.79,37.94,16239.0,32.522,32.6078,32.4533,32.5821,16239.0
2019-07-26 10:30:00,37.96,38.09,37.96,38.0,19339.0,32.5992,32.7109,32.5992,32.6336,19339.0
2019-07-26 11:00:00,37.99,38.13,37.98,38.13,23005.0,32.625,32.7452,32.6164,32.7452,23005.0
2019-07-26 11:30:00,38.13,38.27,38.12,38.22,16806.0,32.7452,32.8655,32.7367,32.8225,16806.0
2019-07-26 12:00:00,38.22,38.25,38.17,38.19,17400.0,32.8225,32.8483,32.7796,32.7968,17400.0
2019-07-26 12:30:00,38.19,38.26,38.16,38.22,20690.0,32.7968,32.8569,32.771,32.8225,20690.0
2019-07-26 13:00:00,38.23,38.26,38.22,38.25,18283.0,32.8311,32.8569,32.8225,32.8483,18283.0
2019-07-26 13:30:00,38.25,38.28,38.1,38.1,23892.0,32.8483,32.8741,32.7195,32.7195,23892.0
2019-07-26 14:00:00,38.1,38.13,38.07,38.1,18889.0,32.7195,32.7452,32.6937,32.7195,18889.0
2019-07-26 14:30:00,38.11,38.19,38.1,38.16,19324.0,32.7281,32.7968,32.7195,32.771,19324.0
2019-07-26 15:00:00,38.16,38.37,38.14,38.29,59370.0,32.771,32.9513,32.7538,32.8826,59370.0
2019-07-26 15:30:00,38.29,38.34,38.22,38.3,94403.0,32.8826,32.9256,32.8225,32.8912,94403.0
2019-07-29 09:30:00,38.51,38.54,38.28,38.36,21997.0,33.0716,33.0973,32.8741,32.9428,21997.0
2019-07-29 10:00:00,38.32,38.54,38.27,38.52,17894.0,32.9084,33.0973,32.8655,33.0802,17894.0
2019-07-29 10:30:00,38.51,38.58,38.36,38.37,38588.0,33.0716,33.1317,32.9428,32.9513,38588.0
2019-07-29 11:00:00,38.36,38.41,38.3,38.32,21256.0,32.9428,32.9857,32.8912,32.9084,21256.0
2019-07-29 11:30:00,38.31,38.38,38.29,38.29,25071.0,32.8998,32.9599,32.8826,32.8826,25071.0
2019-07-29 12:00:00,38.3,38.37,38.24,38.37,36286.0,32.8912,32.9513,32.8397,32.9513,36286.0
2019-07-29 12:30:00,38.37,38.41,38.28,38.29,23498.0,32.9513,32.9857,32.8741,32.8826,23498.0
2019-07-29 13:00:00,38.3,38.31,38.24,38.3,22149.0,32.8912,32.8998,32.8397,32.8912,22149.0
2019-07-29 13:30:00,38.3,38.33,38.25,38.26,16357.0,32.8912,32.917,32.8483,32.8569,16357.0
2019-07-29 14:00:00,38.27,38.35,38.25,38.35,21557.0,32.8655,32.9342,32.8483,32.9342,21557.0
2019-07-29 14:30:00,38.34,38.34,38.24,38.24,60421.0,32.9256,32.9256,32.8397,32.8397,60421.0
2019-07-29 15:00:00,38.25,38.28,38.2,38.22,33646.0,32.8483,32.8741,32.8054,32.8225,33646.0
2019-07-29 15:30:00,38.22,38.27,38.08,38.22,86061.0,32.8225,32.8655,32.7023,32.8225,86061.0
2019-07-30 09:30:00,38.04,38.46,38.04,38.27,17839.0,32.668,33.0286,32.668,32.8655,17839.0
2019-07-30 10:00:00,38.29,38.36,38.26,38.36,7264.0,32.8826,32.9428,32.8569,32.9428,7264.0
2019-07-30 10:30:00,38.33,38.52,38.33,38.4,57600.0,32.917,33.0802,32.917,32.9771,57600.0
2019-07-30 11:00:00,38.39,38.5,38.38,38.49,66553.0,32.9685,33.063,32.9599,33.0544,66553.0
2019-07-30 11:30:00,38.49,38.52,38.4,38.41,30929.0,33.0544,33.0802,32.9771,32.9857,30929.0
2019-07-30 12:00:00,38.41,38.49,38.4,38.47,27075.0,32.9857,33.0544,32.9771,33.0372,27075.0
2019-07-30 12:30:00,38.47,38.49,38.37,38.4,75404.0,33.0372,33.0544,32.9513,32.9771,75404.0
2019-07-30 13:00:00,38.41,38.41,38.21,38.26,45824.0,32.9857,32.9857,32.8139,32.8569,45824.0
2019-07-30 13:30:00,38.27,38.39,38.19,38.39,31747.0,32.8655,32.9685,32.7968,32.9685,31747.0
2019-07-30 14:00:00,38.39,38.55,38.39,38.52,32698.0,32.9685,33.1059,32.9685,33.0802,32698.0
2019-07-30 14:30:00,38.53,38.62,38.52,38.6,38173.0,33.0888,33.166,33.0802,33.1489,38173.0
2019-07-30 15:00:00,38.6,38.7,38.55,38.55,44139.0,33.1489,33.2347,33.1059,33.1059,44139.0
2019-07-30 15:30:00,38.55,38.61,38.52,38.6,174249.0,33.1059,33.1575,33.0802,33.1489,174249.0
2019-07-31 09:30:00,38.61,38.83,38.51,38.64,19401.0,33.1575,33.3464,33.0716,33.1832,19401.0
2019-07-31 10:00:00,38.62,38.67,38.45,38.53,26023.0,33.166,33.209,33.0201,33.0888,26023.0
2019-07-31 10:30:00,38.53,38.72,38.51,38.72,17911.0,33.0888,33.2519,33.0716,33.2519,17911.0
2019-07-31 11:00:00,38.7,38.79,38.68,38.76,20676.0,33.2347,33.312,33.2176,33.2863,20676.0
2019-07-31 11:30:00,38.75,38.89,38.73,38.89,22117.0,33.2777,33.3979,33.2605,33.3979,22117.0
2019-07-31 12:00:00,38.86,38.89,38.79,38.83,46017.0,33.3722,33.3979,33.312,33.3464,46017.0
2019-07-31 12:30:00,38.82,38.83,38.68,38.73,72853.0,33.3378,33.3464,33.2176,33.2605,72853.0
2019-07-31 13:00:00,38.72,38.75,38.65,38.65,21650.0,33.2519,33.2777,33.1918,33.1918,21650.0
2019-07-31 13:30:00,38.68,38.71,38.56,38.67,31066.0,33.2176,33.2433,33.1145,33.209,31066.0
2019-07-31 14:00:00,38.59,38.69,38.5,38.64,22373.0,33.1403,33.2262,33.063,33.1832,22373.0
2019-07-31 14:30:00,38.63,38.67,37.89,38.15,58370.0,33.1746,33.209,32.5391,32.7624,58370.0
2019-07-31 15:00:00,38.18,38.46,38.07,38.43,36485.0,32.7882,33.0286,32.6937,33.0029,36485.0
2019-07-31 15:30:00,38.43,38.43,38.17,38.18,156178.0,33.0029,33.0029,32.7796,32.7882,156178.0
2019-08-01 09:30:00,38.18,38.22,37.89,38.09,23500.0,32.7882,32.8225,32.5391,32.7109,23500.0
2019-08-01 10:00:00,38.13,38.25,37.98,38.24,21036.0,32.7452,32.8483,32.6164,32.8397,21036.0
2019-08-01 10:30:00,38.27,38.34,38.07,38.08,24281.0,32.8655,32.9256,32.6937,32.7023,24281.0
2019-08-01 11:00:00,38.1,38.22,37.93,38.21,28869.0,32.7195,32.8225,32.5735,32.8139,28869.0
2019-08-01 11:30:00,38.23,38.36,38.2,38.36,24682.0,32.8311,32.9428,32.8054,32.9428,24682.0
2019-08-01 12:00:00,38.36,38.4,38.31,38.37,14324.0,32.9428,32.9771,32.8998,32.9513,14324.0
2019-08-01 12:30:00,38.37,38.55,38.34,38.53,22974.0,32.9513,33.1059,32.9256,33.0888,22974.0
2019-08-01 13:00:00,38.53,38.54,38.3,38.3,16434.0,33.0888,33.0973,32.8912,32.8912,16434.0
2019-08-01 13:30:00,38.28,38.36,38.09,38.23,38129.0,32.8741,32.9428,32.7109,32.8311,38129.0
2019-08-01 14:00:00,38.23,38.28,38.09,38.2,20461.0,32.8311,32.8741,32.7109,32.8054,20461.0
2019-08-01 14:30:00,38.19,38.19,37.99,38.1,19565.0,32.7968,32.7968,32.625,32.7195,19565.0
2019-08-01 15:00:00,38.11,38.21,38.01,38.12,34078.0,32.7281,32.8139,32.6422,32.7367,34078.0
2019-08-01 15:30:00,38.12,38.14,37.94,37.99,121668.0,32.7367,32.7538,32.5821,32.625,121668.0
2019-08-02 09:30:00,37.81,37.93,37.74,37.8,57549.0,32.4704,32.5735,32.4103,32.4618,57549.0
2019-08-02 10:00:00,37.83,37.91,37.77,37.8,27723.0,32.4876,32.5563,32.4361,32.4618,27723.0
2019-08-02 10:30:00,37.8,37.81,37.63,37.69,25553.0,32.4618,32.4704,32.3159,32.3674,25553.0
2019-08-02 11:00:00,37.69,37.71,37.53,37.53,51069.0,32.3674,32.3846,32.23,32.23,51069.0
2019-08-02 11:30:00,37.54,37.66,37.54,37.64,21761.0,32.2386,32.3416,32.2386,32.3244,21761.0
2019-08-02 12:00:00,37.64,37.67,37.62,37.66,32844.0,32.3244,32.3502,32.3073,32.3416,32844.0
2019-08-02 12:30:00,37.65,37.65,37.57,37.6,22991.0,32.333,32.333,32.2643,32.2901,22991.0
2019-08-02 13:00:00,37.6,37.6,37.54,37.6,23839.0,32.2901,32.2901,32.2386,32.2901,23839.0
2019-08-02 13:30:00,37.6,37.62,37.49,37.52,21379.0,32.2901,32.3073,32.1956,32.2214,21379.0
2019-08-02 14:00:00,37.52,37.58,37.49,37.52,24270.0,32.2214,32.2729,32.1956,32.2214,24270.0
2019-08-02 14:30:00,37.53,37.54,37.44,37.5,20188.0,32.23,32.2386,32.1527,32.2042,20188.0
2019-08-02 15:00:00,37.49,37.6,37.4,37.58,33392.0,32.1956,32.2901,32.1183,32.2729,33392.0
2019-08-02 15:30:00,37.58,37.7,37.51,37.54,116049.0,32.2729,32.376,32.2128,32.2386,116049.0
2019-08-05 09:30:00,37.23,37.38,36.67,36.75,57230.0,31.9723,32.1012,31.4914,31.5601,57230.0
2019-08-05 10:00:00,36.8,36.85,36.4,36.47,35179.0,31.6031,31.646,31.2596,31.3197,35179.0
2019-08-05 10:30:00,36.48,36.49,36.23,36.43,52470.0,31.3283,31.3368,31.1136,31.2853,52470.0
2019-08-05 11:00:00,36.48,36.84,36.46,36.83,22922.0,31.3283,31.6374,31.3111,31.6288,22922.0
2019-08-05 11:30:00,36.85,36.95,36.75,36.85,32441.0,31.646,31.7319,31.5601,31.646,32441.0
2019-08-05 12:00:00,36.85,36.93,36.8,36.85,25852.0,31.646,31.7147,31.6031,31.646,25852.0
2019-08-05 12:30:00,36.88,36.89,36.7,36.74,21416.0,31.6718,31.6804,31.5172,31.5515,21416.0
2019-08-05 13:00:00,36.76,36.84,36.71,36.79,17975.0,31.5687,31.6374,31.5258,31.5945,17975.0
2019-08-05 13:30:00,36.78,36.81,36.57,36.57,23684.0,31.5859,31.6117,31.4055,31.4055,23684.0
2019-08-05 14:00:00,36.6,36.69,36.58,36.6,39316.0,31.4313,31.5086,31.4141,31.4313,39316.0
2019-08-05 14:30:00,36.6,36.6,36.42,36.46,87550.0,31.4313,31.4313,31.2767,31.3111,87550.0
2019-08-05 15:00:00,36.45,36.62,36.18,36.55,112959.0,31.3025,31.4485,31.0706,31.3884,112959.0
2019-08-05 15:30:00,36.55,36.93,36.48,36.75,133975.0,31.3884,31.7147,31.3283,31.5601,133975.0
2019-08-06 09:30:00,36.96,37.21,36.84,37.03,77352.0,31.7405,31.9552,31.6374,31.8006,77352.0
2019-08-06 10:00:00,37.01,37.03,36.82,36.9,20966.0,31.7834,31.8006,31.6202,31.6889,20966.0
2019-08-06 10:30:00,36.91,37.3,36.9,37.15,39224.0,31.6975,32.0325,31.6889,31.9036,39224.0
2019-08-06 11:00:00,37.1,37.31,37.05,37.28,28247.0,31.8607,32.041,31.8178,32.0153,28247.0
2019-08-06 11:30:00,37.29,37.3,37.11,37.26,23414.0,32.0239,32.0325,31.8693,31.9981,23414.0
2019-08-06 12:00:00,37.27,37.34,37.25,37.29,50676.0,32.0067,32.0668,31.9895,32.0239,50676.0
2019-08-06 12:30:00,37.29,37.42,37.27,37.37,40747.0,32.0239,32.1355,32.0067,32.0926,40747.0
2019-08-06 13:00:00,37.37,37.42,37.33,37.35,14835.0,32.0926,32.1355,32.0582,32.0754,14835.0
2019-08-06 13:30:00,37.36,37.44,37.3,37.42,16606.0,32.084,32.1527,32.0325,32.1355,16606.0
2019-08-06 14:00:00,37.43,37.66,37.4,37.66,19676.0,32.1441,32.3416,32.1183,32.3416,19676.0
2019-08-06 14:30:00,37.67,37.76,37.64,37.64,17900.0,32.3502,32.4275,32.3244,32.3244,17900.0
2019-08-06 15:00:00,37.64,37.74,37.56,37.58,22140.0,32.3244,32.4103,32.2557,32.2729,22140.0
2019-08-06 15:30:00,37.58,37.67,37.49,37.5,220814.0,32.2729,32.3502,32.1956,32.2042,220814.0
2019-08-07 09:30:00,37.24,37.46,36.95,37.16,20293.0,31.9809,32.1699,31.7319,31.9122,20293.0
2019-08-07 10:00:00,37.15,37.53,37.04,37.52,10634.0,31.9036,32.23,31.8092,32.2214,10634.0
2019-08-07 10:30:00,37.48,37.58,37.35,37.5,29126.0,32.187,32.2729,32.0754,32.2042,29126.0
2019-08-07 11:00:00,37.5,37.5,37.35,37.42,10926.0,32.2042,32.2042,32.0754,32.1355,10926.0
2019-08-07 11:30:00,37.36,37.42,37.23,37.34,9831.0,32.084,32.1355,31.9723,32.0668,9831.0
2019-08-07 12:00:00,37.33,37.48,37.27,37.47,8532.0,32.0582,32.187,32.0067,32.1784,8532.0
2019-08-07 12:30:00,37.47,37.7,37.47,37.66,8566.0,32.1784,32.376,32.1784,32.3416,8566.0
2019-08-07 13:00:00,37.69,37.7,37.62,37.69,9400.0,32.3674,32.376,32.3073,32.3674,9400.0
2019-08-07 13:30:00,37.73,37.83,37.71,37.72,12959.0,32.4017,32.4876,32.3846,32.3931,12959.0
2019-08-07 14:00:00,37.72,37.83,37.65,37.82,18478.0,32.3931,32.4876,32.333,32.479,18478.0
2019-08-07 14:30:00,37.81,37.94,37.8,37.91,46631.0,32.4704,32.5821,32.4618,32.5563,46631.0
2019-08-07 15:00:00,37.91,37.95,37.76,37.92,63937.0,32.5563,32.5907,32.4275,32.5649,63937.0
2019-08-07 15:30:00,37.93,37.94,37.66,37.67,114209.0,32.5735,32.5821,32.3416,32.3502,114209.0
2019-08-08 09:30:00,37.82,37.84,37.45,37.8,13145.0,32.479,32.4962,32.1613,32.4618,13145.0
2019-08-08 10:00:00,37.81,38.02,37.79,37.98,13227.0,32.4704,32.6508,32.4533,32.6164,13227.0
2019-08-08 10:30:00,37.97,38.1,37.91,38.06,23614.0,32.6078,32.7195,32.5563,32.6851,23614.0
2019-08-08 11:00:00,38.05,38.22,38.02,38.19,19912.0,32.6765,32.8225,32.6508,32.7968,19912.0
2019-08-08 11:30:00,38.19,38.35,38.16,38.34,17027.0,32.7968,32.9342,32.771,32.9256,17027.0
2019-08-08 12:00:00,38.35,38.46,38.28,38.32,12155.0,32.9342,33.0286,32.8741,32.9084,12155.0
2019-08-08 12:30:00,38.33,38.39,38.28,38.39,13713.0,32.917,32.9685,32.8741,32.9685,13713.0
2019-08-08 13:00:00,38.41,38.47,38.4,38.43,12966.0,32.9857,33.0372,32.9771,33.0029,12966.0
2019-08-08 13:30:00,38.43,38.49,38.42,38.48,19910.0,33.0029,33.0544,32.9943,33.0458,19910.0
2019-08-08 14:00:00,38.47,38.62,38.42,38.55,23851.0,33.0372,33.166,32.9943,33.1059,23851.0
2019-08-08 14:30:00,38.58,38.62,38.52,38.58,17239.0,33.1317,33.166,33.0802,33.1317,17239.0
2019-08-08 15:00:00,38.58,38.61,38.41,38.45,27569.0,33.1317,33.1575,32.9857,33.0201,27569.0
2019-08-08 15:30:00,38.44,38.56,38.41,38.56,125632.0,33.0115,33.1145,32.9857,33.1145,125632.0
2019-08-09 09:30:00,38.45,38.54,38.3,38.3,7141.0,33.0201,33.0973,32.8912,32.8912,7141.0
2019-08-09 10:00:00,38.28,38.38,38.17,38.17,7171.0,32.8741,32.9599,32.7796,32.7796,7171.0
2019-08-09 10:30:00,38.21,38.23,37.98,38.21,10036.0,32.8139,32.8311,32.6164,32.8139,10036.0
2019-08-09 11:00:00,38.25,38.26,37.96,37.98,7451.0,32.8483,32.8569,32.5992,32.6164,7451.0
2019-08-09 11:30:00,38.02,38.11,37.95,38.07,17510.0,32.6508,32.7281,32.5907,32.6937,17510.0
2019-08-09 12:00:00,38.08,38.13,38.03,38.1,10782.0,32.7023,32.7452,32.6594,32.7195,10782.0
2019-08-09 12:30:00,38.09,38.21,38.06,38.08,14434.0,32.7109,32.8139,32.6851,32.7023,14434.0
2019-08-09 13:00:00,38.06,38.21,38.0,38.19,13322.0,32.6851,32.8139,32.6336,32.7968,13322.0
2019-08-09 13:30:00,38.17,38.24,38.15,38.15,7940.0,32.7796,32.8397,32.7624,32.7624,7940.0
2019-08-09 14:00:00,38.16,38.23,38.13,38.16,9849.0,32.771,32.8311,32.7452,32.771,9849.0
2019-08-09 14:30:00,38.17,38.22,38.1,38.19,10160.0,32.7796,32.8225,32.7195,32.7968,10160.0
2019-08-09 15:00:00,38.19,38.31,38.14,38.3,20210.0,32.7968,32.8998,32.7538,32.8912,20210.0
2019-08-09 15:30:00,38.31,38.54,38.31,38.42,122504.0,32.8998,33.0973,32.8998,32.9943,122504.0
2019-08-12 09:30:00,38.27,38.37,38.14,38.27,11643.0,32.8655,32.9513,32.7538,32.8655,11643.0
2019-08-12 10:00:00,38.27,38.32,38.17,38.22,24856.0,32.8655,32.9084,32.7796,32.8225,24856.0
2019-08-12 10:30:00,38.22,38.29,38.18,38.29,37659.0,32.8225,32.8826,32.7882,32.8826,37659.0
2019-08-12 11:00:00,38.32,38.37,38.19,38.35,7820.0,32.9084,32.9513,32.7968,32.9342,7820.0
2019-08-12 11:30:00,38.3,38.34,38.23,38.33,15614.0,32.8912,32.9256,32.8311,32.917,15614.0
2019-08-12 12:00:00,38.32,38.45,38.3,38.44,5111.0,32.9084,33.0201,32.8912,33.0115,5111.0
2019-08-12 12:30:00,38.45,38.45,38.35,38.35,9072.0,33.0201,33.0201,32.9342,32.9342,9072.0
2019-08-12 13:00:00,38.33,38.34,38.23,38.29,4660.0,32.917,32.9256,32.8311,32.8826,4660.0
2019-08-12 13:30:00,38.26,38.27,38.11,38.17,7324.0,32.8569,32.8655,32.7281,32.7796,7324.0
2019-08-12 14:00:00,38.16,38.18,38.03,38.03,9102.0,32.771,32.7882,32.6594,32.6594,9102.0
2019-08-12 14:30:00,38.04,38.1,37.94,38.04,30462.0,32.668,32.7195,32.5821,32.668,30462.0
2019-08-12 15:00:00,38.04,38.19,38.04,38.19,19114.0,32.668,32.7968,32.668,32.7968,19114.0
2019-08-12 15:30:00,38.18,38.24,38.12,38.12,17682.0,32.7882,32.8397,32.7367,32.7367,17682.0
2019-08-13 09:30:00,38.2,38.4,37.96,38.13,14065.0,32.8054,32.9771,32.5992,32.7452,14065.0
2019-08-13 10:00:00,38.2,38.39,37.96,38.31,11252.0,32.8054,32.9685,32.5992,32.8998,11252.0
2019-08-13 10:30:00,38.3,38.33,38.11,38.11,12656.0,32.8912,32.917,32.7281,32.7281,12656.0
2019-08-13 11:00:00,38.11,38.25,38.1,38.18,8350.0,32.7281,32.8483,32.7195,32.7882,8350.0
2019-08-13 11:30:00,38.16,38.34,38.13,38.34,8041.0,32.771,32.9256,32.7452,32.9256,8041.0
2019-08-13 12:00:00,38.35,38.42,38.28,38.38,5596.0,32.9342,32.9943,32.8741,32.9599,5596.0
2019-08-13 12:30:00,38.38,38.4,38.26,38.26,8904.0,32.9599,32.9771,32.8569,32.8569,8904.0
2019-08-13 13:00:00,38.26,38.27,38.19,38.27,6881.0,32.8569,32.8655,32.7968,32.8655,6881.0
2019-08-13 13:30:00,38.3,38.35,38.26,38.35,7888.0,32.8912,32.9342,32.8569,32.9342,7888.0
2019-08-13 14:00:00,38.34,38.35,38.28,38.34,7560.0,32.9256,32.9342,32.8741,32.9256,7560.0
2019-08-13 14:30:00,38.34,38.44,38.32,38.4,9640.0,32.9256,33.0115,32.9084,32.9771,9640.0
2019-08-13 15:00:00,38.39,38.46,38.35,38.42,22456.0,32.9685,33.0286,32.9342,32.9943,22456.0
2019-08-13 15:30:00,38.43,38.47,38.34,38.47,75730.0,33.0029,33.0372,32.9256,33.0372,75730.0
2019-08-14 09:30:00,38.15,38.29,37.84,38.21,22114.0,32.7624,32.8826,32.4962,32.8139,22114.0
2019-08-14 10:00:00,38.21,38.21,38.05,38.14,16461.0,32.8139,32.8139,32.6765,32.7538,16461.0
2019-08-14 10:30:00,38.11,38.19,38.08,38.12,19013.0,32.7281,32.7968,32.7023,32.7367,19013.0
2019-08-14 11:00:00,38.11,38.22,38.11,38.19,22979.0,32.7281,32.8225,32.7281,32.7968,22979.0
2019-08-14 11:30:00,38.19,38.26,38.13,38.18,24006.0,32.7968,32.8569,32.7452,32.7882,24006.0
2019-08-14 12:00:00,38.18,38.19,38.08,38.16,48252.0,32.7882,32.7968,32.7023,32.771,48252.0
2019-08-14 12:30:00,38.16,38.18,37.99,38.0,20812.0,32.771,32.7882,32.625,32.6336,20812.0
2019-08-14 13:00:00,37.99,38.02,37.88,37.98,22762.0,32.625,32.6508,32.5305,32.6164,22762.0
2019-08-14 13:30:00,37.98,38.09,37.98,38.05,11619.0,32.6164,32.7109,32.6164,32.6765,11619.0
2019-08-14 14:00:00,38.06,38.07,37.91,37.91,13835.0,32.6851,32.6937,32.5563,32.5563,13835.0
2019-08-14 14:30:00,37.92,37.95,37.8,37.83,31824.0,32.5649,32.5907,32.4618,32.4876,31824.0
2019-08-14 15:00:00,37.83,37.93,37.64,37.79,31615.0,32.4876,32.5735,32.3244,32.4533,31615.0
2019-08-14 15:30:00,37.76,37.89,37.68,37.69,105514.0,32.4275,32.5391,32.3588,32.3674,105514.0
2019-08-15 09:30:00,37.76,37.93,37.63,37.85,112113.0,32.4275,32.5735,32.3159,32.5048,112113.0
2019-08-15 10:00:00,37.88,38.01,37.75,37.75,49770.0,32.5305,32.6422,32.4189,32.4189,49770.0
2019-08-15 10:30:00,37.72,37.89,37.7,37.74,21034.0,32.3931,32.5391,32.376,32.4103,21034.0
2019-08-15 11:00:00,37.72,37.75,37.63,37.75,253692.0,32.3931,32.4189,32.3159,32.4189,253692.0
2019-08-15 11:30:00,37.73,37.86,37.72,37.83,89117.0,32.4017,32.5134,32.3931,32.4876,89117.0
2019-08-15 12:00:00,37.83,37.98,37.82,37.89,103465.0,32.4876,32.6164,32.479,32.5391,103465.0
2019-08-15 12:30:00,37.9,37.9,37.82,37.88,85066.0,32.5477,32.5477,32.479,32.5305,85066.0
2019-08-15 13:00:00,37.88,37.96,37.79,37.81,18339.0,32.5305,32.5992,32.4533,32.4704,18339.0
2019-08-15 13:30:00,37.8,37.82,37.51,37.51,34276.0,32.4618,32.479,32.2128,32.2128,34276.0
2019-08-15 14:00:00,37.53,37.69,37.53,37.62,89897.0,32.23,32.3674,32.23,32.3073,89897.0
2019-08-15 14:30:00,37.63,37.64,37.57,37.64,34964.0,32.3159,32.3244,32.2643,32.3244,34964.0
2019-08-15 15:00:00,37.63,37.66,37.54,37.58,65842.0,32.3159,32.3416,32.2386,32.2729,65842.0
2019-08-15 15:30:00,37.57,37.78,37.52,37.76,194360.0,32.2643,32.4447,32.2214,32.4275,194360.0
2019-08-16 09:30:00,37.9,38.03,37.84,37.97,61823.0,32.5477,32.6594,32.4962,32.6078,61823.0
2019-08-16 10:00:00,38.0,38.05,37.85,38.0,31790.0,32.6336,32.6765,32.5048,32.6336,31790.0
2019-08-16 10:30:00,38.04,38.27,37.94,38.27,17723.0,32.668,32.8655,32.5821,32.8655,17723.0
2019-08-16 11:00:00,38.29,38.42,38.25,38.4,15967.0,32.8826,32.9943,32.8483,32.9771,15967.0
2019-08-16 11:30:00,38.39,38.46,38.31,38.32,17307.0,32.9685,33.0286,32.8998,32.9084,17307.0
2019-08-16 12:00:00,38.31,38.36,38.26,38.36,10996.0,32.8998,32.9428,32.8569,32.9428,10996.0
2019-08-16 12:30:00,38.35,38.49,38.32,38.45,10800.0,32.9342,33.0544,32.9084,33.0201,10800.0
2019-08-16 13:00:00,38.47,38.53,38.46,38.52,21321.0,33.0372,33.0888,33.0286,33.0802,21321.0
2019-08-16 13:30:00,38.52,38.59,38.49,38.57,39763.0,33.0802,33.1403,33.0544,33.1231,39763.0
2019-08-16 14:00:00,38.57,38.61,38.53,38.53,23912.0,33.1231,33.1575,33.0888,33.0888,23912.0
2019-08-16 14:30:00,38.52,38.56,38.46,38.52,22085.0,33.0802,33.1145,33.0286,33.0802,22085.0
2019-08-16 15:00:00,38.51,38.57,38.5,38.52,24849.0,33.0716,33.1231,33.063,33.0802,24849.0
2019-08-16 15:30:00,38.53,38.7,38.5,38.6,214045.0,33.0888,33.2347,33.063,33.1489,214045.0
2019-08-19 09:30:00,38.9,38.9,38.55,38.64,22694.0,33.4065,33.4065,33.1059,33.1832,22694.0
2019-08-19 10:00:00,38.72,38.84,38.68,38.69,23346.0,33.2519,33.355,33.2176,33.2262,23346.0
2019-08-19 10:30:00,38.72,38.81,38.7,38.81,9618.0,33.2519,33.3292,33.2347,33.3292,9618.0
2019-08-19 11:00:00,38.84,38.86,38.78,38.78,7835.0,33.355,33.3722,33.3034,33.3034,7835.0
2019-08-19 11:30:00,38.73,38.76,38.7,38.74,5420.0,33.2605,33.2863,33.2347,33.2691,5420.0
2019-08-19 12:00:00,38.75,38.85,38.74,38.84,7413.0,33.2777,33.3636,33.2691,33.355,7413.0
2019-08-19 12:30:00,38.85,38.94,38.84,38.93,7606.0,33.3636,33.4409,33.355,33.4323,7606.0
2019-08-19 13:00:00,38.94,38.99,38.91,38.92,17978.0,33.4409,33.4838,33.4151,33.4237,17978.0
2019-08-19 13:30:00,38.92,38.94,38.86,38.87,12346.0,33.4237,33.4409,33.3722,33.3807,12346.0
2019-08-19 14:00:00,38.86,38.88,38.81,38.86,8908.0,33.3722,33.3893,33.3292,33.3722,8908.0
2019-08-19 14:30:00,38.87,38.94,38.85,38.94,10364.0,33.3807,33.4409,33.3636,33.4409,10364.0
2019-08-19 15:00:00,38.95,38.98,38.93,38.93,27728.0,33.4494,33.4752,33.4323,33.4323,27728.0
2019-08-19 15:30:00,38.93,39.03,38.8,38.86,80193.0,33.4323,33.5181,33.3206,33.3722,80193.0
2019-08-20 09:30:00,38.82,38.82,38.58,38.62,7369.0,33.3378,33.3378,33.1317,33.166,7369.0
2019-08-20 10:00:00,38.65,38.77,38.62,38.76,10100.0,33.1918,33.2949,33.166,33.2863,10100.0
2019-08-20 10:30:00,38.73,38.82,38.68,38.82,13876.0,33.2605,33.3378,33.2176,33.3378,13876.0
2019-08-20 11:00:00,38.81,38.85,38.71,38.71,7008.0,33.3292,33.3636,33.2433,33.2433,7008.0
2019-08-20 11:30:00,38.72,38.73,38.44,38.45,107077.0,33.2519,33.2605,33.0115,33.0201,107077.0
2019-08-20 12:00:00,38.46,38.47,38.36,38.4,52356.0,33.0286,33.0372,32.9428,32.9771,52356.0
2019-08-20 12:30:00,38.4,38.46,38.26,38.46,61823.0,32.9771,33.0286,32.8569,33.0286,61823.0
2019-08-20 13:00:00,38.46,38.5,38.39,38.39,14559.0,33.0286,33.063,32.9685,32.9685,14559.0
2019-08-20 13:30:00,38.38,38.41,38.23,38.25,21569.0,32.9599,32.9857,32.8311,32.8483,21569.0
2019-08-20 14:00:00,38.25,38.33,38.18,38.33,24324.0,32.8483,32.917,32.7882,32.917,24324.0
2019-08-20 14:30:00,38.32,38.37,38.24,38.29,21204.0,32.9084,32.9513,32.8397,32.8826,21204.0
2019-08-20 15:00:00,38.3,38.33,38.25,38.32,19417.0,32.8912,32.917,32.8483,32.9084,19417.0
2019-08-20 15:30:00,38.33,38.34,38.2,38.22,81844.0,32.917,32.9256,32.8054,32.8225,81844.0
2019-08-21 09:30:00,38.46,38.63,38.17,38.62,12610.0,33.0286,33.1746,32.7796,33.166,12610.0
2019-08-21 10:00:00,38.64,38.76,38.62,38.73,51682.0,33.1832,33.2863,33.166,33.2605,51682.0
2019-08-21 10:30:00,38.71,38.87,38.67,38.87,17604.0,33.2433,33.3807,33.209,33.3807,17604.0
2019-08-21 11:00:00,38.85,38.9,38.82,38.9,24725.0,33.3636,33.4065,33.3378,33.4065,24725.0
2019-08-21 11:30:00,38.91,38.93,38.83,38.86,17480.0,33.4151,33.4323,33.3464,33.3722,17480.0
2019-08-21 12:00:00,38.86,38.87,38.57,38.57,13748.0,33.3722,33.3807,33.1231,33.1231,13748.0
2019-08-21 12:30:00,38.55,38.7,38.54,38.68,11650.0,33.1059,33.2347,33.0973,33.2176,11650.0
2019-08-21 13:00:00,38.67,38.72,38.62,38.72,10671.0,33.209,33.2519,33.166,33.2519,10671.0
2019-08-21 13:30:00,38.72,38.74,38.67,38.69,11775.0,33.2519,33.2691,33.209,33.2262,11775.0
2019-08-21 14:00:00,38.69,38.77,38.62,38.7,24831.0,33.2262,33.2949,33.166,33.2347,24831.0
2019-08-21 14:30:00,38.7,38.75,38.64,38.69,16046.0,33.2347,33.2777,33.1832,33.2262,16046.0
2019-08-21 15:00:00,38.68,38.73,38.66,38.69,31354.0,33.2176,33.2605,33.2004,33.2262,31354.0
2019-08-21 15:30:00,38.7,38.84,38.68,38.77,150364.0,33.2347,33.355,33.2176,33.2949,150364.0
2019-08-22 09:30:00,38.78,38.98,38.78,38.89,9648.0,33.3034,33.4752,33.3034,33.3979,9648.0
2019-08-22 10:00:00,38.91,39.0,38.73,38.76,25262.0,33.4151,33.4924,33.2605,33.2863,25262.0
2019-08-22 10:30:00,38.77,38.77,38.46,38.46,13015.0,33.2949,33.2949,33.0286,33.0286,13015.0
2019-08-22 11:00:00,38.49,38.76,38.49,38.73,19889.0,33.0544,33.2863,33.0544,33.2605,19889.0
2019-08-22 11:30:00,38.73,38.84,38.73,38.79,17528.0,33.2605,33.355,33.2605,33.312,17528.0
2019-08-22 12:00:00,38.78,38.92,38.78,38.89,35617.0,33.3034,33.4237,33.3034,33.3979,35617.0
2019-08-22 12:30:00,38.89,38.96,38.88,38.91,12738.0,33.3979,33.458,33.3893,33.4151,12738.0
2019-08-22 13:00:00,38.91,38.98,38.91,38.95,42100.0,33.4151,33.4752,33.4151,33.4494,42100.0
2019-08-22 13:30:00,38.95,38.97,38.91,38.95,20263.0,33.4494,33.4666,33.4151,33.4494,20263.0
2019-08-22 14:00:00,38.95,38.96,38.87,38.87,24578.0,33.4494,33.458,33.3807,33.3807,24578.0
2019-08-22 14:30:00,38.87,38.98,38.84,38.94,35859.0,33.3807,33.4752,33.355,33.4409,35859.0
2019-08-22 15:00:00,38.93,38.97,38.89,38.95,25924.0,33.4323,33.4666,33.3979,33.4494,25924.0
2019-08-22 15:30:00,38.96,39.06,38.91,38.99,125443.0,33.458,33.5439,33.4151,33.4838,125443.0
2019-08-23 09:30:00,39.06,39.11,38.9,38.93,11577.0,33.5439,33.5868,33.4065,33.4323,11577.0
2019-08-23 10:00:00,38.93,39.1,38.89,39.05,8901.0,33.4323,33.5783,33.3979,33.5353,8901.0
2019-08-23 10:30:00,39.08,39.19,39.04,39.13,6675.0,33.5611,33.6555,33.5267,33.604,6675.0
2019-08-23 11:00:00,39.09,39.09,38.55,38.64,23139.0,33.5697,33.5697,33.1059,33.1832,23139.0
2019-08-23 11:30:00,38.6,38.63,38.43,38.55,20727.0,33.1489,33.1746,33.0029,33.1059,20727.0
2019-08-23 12:00:00,38.5,38.68,38.5,38.53,11930.0,33.063,33.2176,33.063,33.0888,11930.0
2019-08-23 12:30:00,38.53,38.6,38.42,38.51,13175.0,33.0888,33.1489,32.9943,33.0716,13175.0
2019-08-23 13:00:00,38.48,38.58,38.4,38.46,15165.0,33.0458,33.1317,32.9771,33.0286,15165.0
2019-08-23 13:30:00,38.47,38.56,38.43,38.47,10709.0,33.0372,33.1145,33.0029,33.0372,10709.0
2019-08-23 14:00:00,38.48,38.58,38.46,38.57,17613.0,33.0458,33.1317,33.0286,33.1231,17613.0
2019-08-23 14:30:00,38.57,38.58,38.38,38.42,12125.0,33.1231,33.1317,32.9599,32.9943,12125.0
2019-08-23 15:00:00,38.42,38.48,38.34,38.35,32178.0,32.9943,33.0458,32.9256,32.9342,32178.0
2019-08-23 15:30:00,38.34,38.35,38.06,38.18,88950.0,32.9256,32.9342,32.6851,32.7882,88950.0
2019-08-26 09:30:00,38.52,38.67,38.31,38.49,9364.0,33.0802,33.209,32.8998,33.0544,9364.0
2019-08-26 10:00:00,38.49,38.52,38.33,38.33,10913.0,33.0544,33.0802,32.917,32.917,10913.0
2019-08-26 10:30:00,38.32,38.41,38.26,38.41,8150.0,32.9084,32.9857,32.8569,32.9857,8150.0
2019-08-26 11:00:00,38.38,38.69,38.37,38.59,27367.0,32.9599,33.2262,32.9513,33.1403,27367.0
2019-08-26 11:30:00,38.59,38.66,38.57,38.57,14460.0,33.1403,33.2004,33.1231,33.1231,14460.0
2019-08-26 12:00:00,38.57,38.66,38.51,38.63,18903.0,33.1231,33.2004,33.0716,33.1746,18903.0
2019-08-26 12:30:00,38.64,38.64,38.56,38.61,15189.0,33.1832,33.1832,33.1145,33.1575,15189.0
2019-08-26 13:00:00,38.62,38.64,38.5,38.52,51816.0,33.166,33.1832,33.063,33.0802,51816.0
2019-08-26 13:30:00,38.53,38.59,38.49,38.49,12502.0,33.0888,33.1403,33.0544,33.0544,12502.0
2019-08-26 14:00:00,38.5,38.53,38.46,38.49,12482.0,33.063,33.0888,33.0286,33.0544,12482.0
2019-08-26 14:30:00,38.5,38.59,38.48,38.59,12401.0,33.063,33.1403,33.0458,33.1403,12401.0
2019-08-26 15:00:00,38.61,38.65,38.52,38.58,26415.0,33.1575,33.1918,33.0802,33.1317,26415.0
2019-08-26 15:30:00,38.58,38.82,38.58,38.82,169524.0,33.1317,33.3378,33.1317,33.3378,169524.0
2019-08-27 09:30:00,39.09,39.21,39.0,39.0,16188.0,33.5697,33.6727,33.4924,33.4924,16188.0
2019-08-27 10:00:00,39.08,39.08,38.86,38.86,4258.0,33.5611,33.5611,33.3722,33.3722,4258.0
2019-08-27 10:30:00,38.92,39.0,38.83,38.93,39621.0,33.4237,33.4924,33.3464,33.4323,39621.0
2019-08-27 11:00:00,38.91,38.98,38.85,38.87,15867.0,33.4151,33.4752,33.3636,33.3807,15867.0
2019-08-27 11:30:00,38.9,38.94,38.83,38.85,8901.0,33.4065,33.4409,33.3464,33.3636,8901.0
2019-08-27 12:00:00,38.87,38.91,38.81,38.87,25905.0,33.3807,33.4151,33.3292,33.3807,25905.0
2019-08-27 12:30:00,38.87,38.88,38.71,38.72,13014.0,33.3807,33.3893,33.2433,33.2519,13014.0
2019-08-27 13:00:00,38.73,38.79,38.73,38.79,9277.0,33.2605,33.312,33.2605,33.312,9277.0
2019-08-27 13:30:00,38.79,38.92,38.77,38.88,12125.0,33.312,33.4237,33.2949,33.3893,12125.0
2019-08-27 14:00:00,38.88,38.9,38.73,38.73,39335.0,33.3893,33.4065,33.2605,33.2605,39335.0
2019-08-27 14:30:00,38.73,38.8,38.69,38.76,18459.0,33.2605,33.3206,33.2262,33.2863,18459.0
2019-08-27 15:00:00,38.78,38.85,38.72,38.75,24648.0,33.3034,33.3636,33.2519,33.2777,24648.0
2019-08-27 15:30:00,38.74,38.74,38.47,38.49,123794.0,33.2691,33.2691,33.0372,33.0544,123794.0
2019-08-28 09:30:00,38.46,38.63,38.36,38.58,9420.0,33.0286,33.1746,32.9428,33.1317,9420.0
2019-08-28 10:00:00,38.6,38.6,38.45,38.51,10485.0,33.1489,33.1489,33.0201,33.0716,10485.0
2019-08-28 10:30:00,38.49,38.53,38.44,38.53,17617.0,33.0544,33.0888,33.0115,33.0888,17617.0
2019-08-28 11:00:00,38.53,38.69,38.53,38.68,20277.0,33.0888,33.2262,33.0888,33.2176,20277.0
2019-08-28 11:30:00,38.7,38.7,38.63,38.67,20402.0,33.2347,33.2347,33.1746,33.209,20402.0
2019-08-28 12:00:00,38.68,38.73,38.61,38.67,13502.0,33.2176,33.2605,33.1575,33.209,13502.0
2019-08-28 12:30:00,38.66,38.71,38.58,38.71,9202.0,33.2004,33.2433,33.1317,33.2433,9202.0
2019-08-28 13:00:00,38.71,38.71,38.64,38.65,8536.0,33.2433,33.2433,33.1832,33.1918,8536.0
2019-08-28 13:30:00,38.65,38.74,38.65,38.71,9142.0,33.1918,33.2691,33.1918,33.2433,9142.0
2019-08-28 14:00:00,38.7,38.72,38.66,38.7,11884.0,33.2347,33.2519,33.2004,33.2347,11884.0
2019-08-28 14:30:00,38.73,38.77,38.71,38.74,13675.0,33.2605,33.2949,33.2433,33.2691,13675.0
2019-08-28 15:00:00,38.74,38.77,38.68,38.68,16026.0,33.2691,33.2949,33.2176,33.2176,16026.0
2019-08-28 15:30:00,38.69,38.76,38.62,38.65,61567.0,33.2262,33.2863,33.166,33.1918,61567.0
2019-08-29 09:30:00,39.01,39.14,38.89,39.1,23670.0,33.501,33.6126,33.3979,33.5783,23670.0
2019-08-29 10:00:00,39.05,39.05,38.93,39.05,7982.0,33.5353,33.5353,33.4323,33.5353,7982.0
2019-08-29 10:30:00,39.06,39.14,39.01,39.07,13175.0,33.5439,33.6126,33.501,33.5525,13175.0
2019-08-29 11:00:00,39.07,39.07,38.99,39.0,6685.0,33.5525,33.5525,33.4838,33.4924,6685.0
2019-08-29 11:30:00,39.02,39.1,38.99,39.1,7110.0,33.5096,33.5783,33.4838,33.5783,7110.0
2019-08-29 12:00:00,39.11,39.15,39.07,39.12,13542.0,33.5868,33.6212,33.5525,33.5954,13542.0
2019-08-29 12:30:00,39.11,39.21,39.11,39.17,10886.0,33.5868,33.6727,33.5868,33.6384,10886.0
2019-08-29 13:00:00,39.18,39.18,39.13,39.13,5257.0,33.647,33.647,33.604,33.604,5257.0
2019-08-29 13:30:00,39.12,39.18,39.11,39.18,9147.0,33.5954,33.647,33.5868,33.647,9147.0
2019-08-29 14:00:00,39.19,39.23,39.12,39.15,9266.0,33.6555,33.6899,33.5954,33.6212,9266.0
2019-08-29 14:30:00,39.15,39.15,39.11,39.13,7780.0,33.6212,33.6212,33.5868,33.604,7780.0
2019-08-29 15:00:00,39.13,39.13,39.05,39.06,8685.0,33.604,33.604,33.5353,33.5439,8685.0
2019-08-29 15:30:00,39.08,39.12,39.04,39.12,48362.0,33.5611,33.5954,33.5267,33.5954,48362.0
2019-08-30 09:30:00,39.2,39.28,39.0,39.13,7402.0,33.6641,33.7328,33.4924,33.604,7402.0
2019-08-30 10:00:00,39.06,39.17,38.98,39.15,5069.0,33.5439,33.6384,33.4752,33.6212,5069.0
2019-08-30 10:30:00,39.17,39.17,39.08,39.13,3137.0,33.6384,33.6384,33.5611,33.604,3137.0
2019-08-30 11:00:00,39.08,39.08,38.91,38.99,8928.0,33.5611,33.5611,33.4151,33.4838,8928.0
2019-08-30 11:30:00,39.03,39.15,39.03,39.12,8048.0,33.5181,33.6212,33.5181,33.5954,8048.0
2019-08-30 12:00:00,39.12,39.17,39.1,39.16,12139.0,33.5954,33.6384,33.5783,33.6298,12139.0
2019-08-30 12:30:00,39.16,39.17,39.08,39.13,6957.0,33.6298,33.6384,33.5611,33.604,6957.0
2019-08-30 13:00:00,39.11,39.18,39.04,39.16,11599.0,33.5868,33.647,33.5267,33.6298,11599.0
2019-08-30 13:30:00,39.15,39.16,39.06,39.08,14199.0,33.6212,33.6298,33.5439,33.5611,14199.0
2019-08-30 14:00:00,39.08,39.13,39.05,39.11,10832.0,33.5611,33.604,33.5353,33.5868,10832.0
2019-08-30 14:30:00,39.12,39.14,39.05,39.13,14132.0,33.5954,33.6126,33.5353,33.604,14132.0
2019-08-30 15:00:00,39.12,39.13,39.06,39.12,15307.0,33.5954,33.604,33.5439,33.5954,15307.0
2019-08-30 15:30:00,39.11,39.16,38.93,38.95,125857.0,33.5868,33.6298,33.4323,33.4494,125857.0
2019-09-03 09:30:00,38.79,39.05,38.72,39.01,8132.0,33.312,33.5353,33.2519,33.501,8132.0
2019-09-03 10:00:00,39.0,39.17,38.87,39.09,31312.0,33.4924,33.6384,33.3807,33.5697,31312.0
2019-09-03 10:30:00,39.13,39.25,39.06,39.24,14377.0,33.604,33.7071,33.5439,33.6985,14377.0
2019-09-03 11:00:00,39.22,39.3,39.1,39.15,19731.0,33.6813,33.75,33.5783,33.6212,19731.0
2019-09-03 11:30:00,39.2,39.21,39.12,39.18,11183.0,33.6641,33.6727,33.5954,33.647,11183.0
2019-09-03 12:00:00,39.16,39.26,39.15,39.16,18443.0,33.6298,33.7157,33.6212,33.6298,18443.0
2019-09-03 12:30:00,39.15,39.16,38.98,39.04,42530.0,33.6212,33.6298,33.4752,33.5267,42530.0
2019-09-03 13:00:00,39.05,39.06,38.97,39.03,17185.0,33.5353,33.5439,33.4666,33.5181,17185.0
2019-09-03 13:30:00,39.02,39.03,38.86,38.91,21600.0,33.5096,33.5181,33.3722,33.4151,21600.0
2019-09-03 14:00:00,38.9,39.04,38.9,38.96,27616.0,33.4065,33.5267,33.4065,33.458,27616.0
2019-09-03 14:30:00,38.97,39.07,38.94,39.07,16333.0,33.4666,33.5525,33.4409,33.5525,16333.0
2019-09-03 15:00:00,39.07,39.09,38.98,39.05,25919.0,33.5525,33.5697,33.4752,33.5353,25919.0
2019-09-03 15:30:00,39.05,39.13,39.0,39.09,83770.0,33.5353,33.604,33.4924,33.5697,83770.0
2019-09-04 09:30:00,39.39,39.63,39.35,39.57,16672.0,33.8273,34.0334,33.793,33.9819,16672.0
2019-09-04 10:00:00,39.52,39.54,39.27,39.35,22481.0,33.9389,33.9561,33.7242,33.793,22481.0
2019-09-04 10:30:00,39.34,39.45,39.31,39.45,8091.0,33.7844,33.8788,33.7586,33.8788,8091.0
2019-09-04 11:00:00,39.45,39.45,39.3,39.35,22291.0,33.8788,33.8788,33.75,33.793,22291.0
2019-09-04 11:30:00,39.35,39.49,39.31,39.46,23020.0,33.793,33.9132,33.7586,33.8874,23020.0
2019-09-04 12:00:00,39.45,39.48,39.38,39.38,22774.0,33.8788,33.9046,33.8187,33.8187,22774.0
2019-09-04 12:30:00,39.37,39.37,39.31,39.35,8919.0,33.8101,33.8101,33.7586,33.793,8919.0
2019-09-04 13:00:00,39.34,39.34,39.25,39.28,9197.0,33.7844,33.7844,33.7071,33.7328,9197.0
2019-09-04 13:30:00,39.26,39.26,39.18,39.24,8590.0,33.7157,33.7157,33.647,33.6985,8590.0
2019-09-04 14:00:00,39.24,39.31,39.17,39.3,10857.0,33.6985,33.7586,33.6384,33.75,10857.0
2019-09-04 14:30:00,39.29,39.33,39.28,39.33,9506.0,33.7414,33.7758,33.7328,33.7758,9506.0
2019-09-04 15:00:00,39.33,39.37,39.26,39.29,14331.0,33.7758,33.8101,33.7157,33.7414,14331.0
2019-09-04 15:30:00,39.29,39.36,39.27,39.33,62746.0,33.7414,33.8015,33.7242,33.7758,62746.0
2019-09-05 09:30:00,39.41,39.47,39.04,39.3,21587.0,33.8445,33.896,33.5267,33.75,21587.0
2019-09-05 10:00:00,39.33,39.39,39.21,39.26,40585.0,33.7758,33.8273,33.6727,33.7157,40585.0
2019-09-05 10:30:00,39.22,39.4,39.21,39.31,17770.0,33.6813,33.8359,33.6727,33.7586,17770.0
2019-09-05 11:00:00,39.31,39.44,39.19,39.31,19974.0,33.7586,33.8702,33.6555,33.7586,19974.0
2019-09-05 11:30:00,39.31,39.34,39.15,39.16,16866.0,33.7586,33.7844,33.6212,33.6298,16866.0
2019-09-05 12:00:00,39.16,39.25,39.15,39.22,12387.0,33.6298,33.7071,33.6212,33.6813,12387.0
2019-09-05 12:30:00,39.23,39.29,39.21,39.21,9860.0,33.6899,33.7414,33.6727,33.6727,9860.0
2019-09-05 13:00:00,39.22,39.29,39.21,39.26,10762.0,33.6813,33.7414,33.6727,33.7157,10762.0
2019-09-05 13:30:00,39.26,39.3,39.23,39.28,12563.0,33.7157,33.75,33.6899,33.7328,12563.0
2019-09-05 14:00:00,39.28,39.33,39.24,39.26,19583.0,33.7328,33.7758,33.6985,33.7157,19583.0
2019-09-05 14:30:00,39.26,39.38,39.25,39.35,20685.0,33.7157,33.8187,33.7071,33.793,20685.0
2019-09-05 15:00:00,39.35,39.41,39.33,39.35,35157.0,33.793,33.8445,33.7758,33.793,35157.0
2019-09-05 15:30:00,39.36,39.36,39.18,39.21,102036.0,33.8015,33.8015,33.647,33.6727,102036.0
2019-09-06 09:30:00,39.39,39.39,39.01,39.01,98236.0,33.8273,33.8273,33.501,33.501,98236.0
2019-09-06 10:00:00,39.04,39.17,39.01,39.11,62690.0,33.5267,33.6384,33.501,33.5868,62690.0
2019-09-06 10:30:00,39.1,39.19,39.06,39.14,61581.0,33.5783,33.6555,33.5439,33.6126,61581.0
2019-09-06 11:00:00,39.13,39.14,38.9,38.91,38759.0,33.604,33.6126,33.4065,33.4151,38759.0
2019-09-06 11:30:00,38.91,38.97,38.84,38.86,80287.0,33.4151,33.4666,33.355,33.3722,80287.0
2019-09-06 12:00:00,38.85,38.88,38.77,38.77,19120.0,33.3636,33.3893,33.2949,33.2949,19120.0
2019-09-06 12:30:00,38.78,38.83,38.65,38.77,98351.0,33.3034,33.3464,33.1918,33.2949,98351.0
2019-09-06 13:00:00,38.76,38.9,38.75,38.9,31064.0,33.2863,33.4065,33.2777,33.4065,31064.0
2019-09-06 13:30:00,38.91,38.95,38.88,38.95,27528.0,33.4151,33.4494,33.3893,33.4494,27528.0
2019-09-06 14:00:00,38.94,39.01,38.92,38.93,29235.0,33.4409,33.501,33.4237,33.4323,29235.0
2019-09-06 14:30:00,38.92,39.01,38.89,39.01,32123.0,33.4237,33.501,33.3979,33.501,32123.0
2019-09-06 15:00:00,39.01,39.06,38.91,38.93,60449.0,33.501,33.5439,33.4151,33.4323,60449.0
2019-09-06 15:30:00,38.92,38.98,38.79,38.82,203518.0,33.4237,33.4752,33.312,33.3378,203518.0
2019-09-09 09:30:00,38.77,38.82,38.39,38.42,110127.0,33.2949,33.3378,32.9685,32.9943,110127.0
2019-09-09 10:00:00,38.45,38.61,38.42,38.46,38028.0,33.0201,33.1575,32.9943,33.0286,38028.0
2019-09-09 10:30:00,38.44,38.49,38.39,38.4,38746.0,33.0115,33.0544,32.9685,32.9771,38746.0
2019-09-09 11:00:00,38.4,38.61,38.4,38.51,77201.0,32.9771,33.1575,32.9771,33.0716,77201.0
2019-09-09 11:30:00,38.5,38.62,38.5,38.58,20393.0,33.063,33.166,33.063,33.1317,20393.0
2019-09-09 12:00:00,38.58,38.65,38.48,38.51,36345.0,33.1317,33.1918,33.0458,33.0716,36345.0
2019-09-09 12:30:00,38.49,38.51,38.42,38.48,32542.0,33.0544,33.0716,32.9943,33.0458,32542.0
2019-09-09 13:00:00,38.48,38.5,38.41,38.48,21611.0,33.0458,33.063,32.9857,33.0458,21611.0
2019-09-09 13:30:00,38.48,38.52,38.44,38.45,28608.0,33.0458,33.0802,33.0115,33.0201,28608.0
2019-09-09 14:00:00,38.45,38.47,38.37,38.39,50781.0,33.0201,33.0372,32.9513,32.9685,50781.0
2019-09-09 14:30:00,38.39,38.43,38.37,38.43,40564.0,32.9685,33.0029,32.9513,33.0029,40564.0
2019-09-09 15:00:00,38.42,38.59,38.39,38.55,42569.0,32.9943,33.1403,32.9685,33.1059,42569.0
2019-09-09 15:30:00,38.55,38.57,38.49,38.5,129709.0,33.1059,33.1231,33.0544,33.063,129709.0
2019-09-10 09:30:00,38.32,38.38,38.05,38.14,22057.0,32.9084,32.9599,32.6765,32.7538,22057.0
2019-09-10 10:00:00,38.1,38.18,37.96,38.01,20214.0,32.7195,32.7882,32.5992,32.6422,20214.0
2019-09-10 10:30:00,38.01,38.01,37.81,37.87,31041.0,32.6422,32.6422,32.4704,32.522,31041.0
2019-09-10 11:00:00,37.85,37.89,37.71,37.76,40044.0,32.5048,32.5391,32.3846,32.4275,40044.0
2019-09-10 11:30:00,37.77,37.92,37.73,37.89,93657.0,32.4361,32.5649,32.4017,32.5391,93657.0
2019-09-10 12:00:00,37.9,38.23,37.89,38.21,77756.0,32.5477,32.8311,32.5391,32.8139,77756.0
2019-09-10 12:30:00,38.23,38.29,38.18,38.27,26906.0,32.8311,32.8826,32.7882,32.8655,26906.0
2019-09-10 13:00:00,38.28,38.34,38.23,38.24,26153.0,32.8741,32.9256,32.8311,32.8397,26153.0
2019-09-10 13:30:00,38.23,38.33,38.23,38.3,19446.0,32.8311,32.917,32.8311,32.8912,19446.0
2019-09-10 14:00:00,38.3,38.32,38.14,38.14,24380.0,32.8912,32.9084,32.7538,32.7538,24380.0
2019-09-10 14:30:00,38.14,38.23,38.11,38.2,22830.0,32.7538,32.8311,32.7281,32.8054,22830.0
2019-09-10 15:00:00,38.2,38.28,38.19,38.28,32182.0,32.8054,32.8741,32.7968,32.8741,32182.0
2019-09-10 15:30:00,38.3,38.56,38.28,38.56,136551.0,32.8912,33.1145,32.8741,33.1145,136551.0
2019-09-11 09:30:00,38.59,38.61,38.28,38.41,27206.0,33.1403,33.1575,32.8741,32.9857,27206.0
2019-09-11 10:00:00,38.35,38.38,38.14,38.25,37240.0,32.9342,32.9599,32.7538,32.8483,37240.0
2019-09-11 10:30:00,38.29,38.35,38.18,38.33,20922.0,32.8826,32.9342,32.7882,32.917,20922.0
2019-09-11 11:00:00,38.36,38.37,38.1,38.1,23744.0,32.9428,32.9513,32.7195,32.7195,23744.0
2019-09-11 11:30:00,38.13,38.41,38.13,38.41,26252.0,32.7452,32.9857,32.7452,32.9857,26252.0
2019-09-11 12:00:00,38.39,38.47,38.34,38.37,23294.0,32.9685,33.0372,32.9256,32.9513,23294.0
2019-09-11 12:30:00,38.35,38.43,38.35,38.41,19571.0,32.9342,33.0029,32.9342,32.9857,19571.0
2019-09-11 13:00:00,38.43,38.44,38.35,38.37,18522.0,33.0029,33.0115,32.9342,32.9513,18522.0
2019-09-11 13:30:00,38.36,38.47,38.36,38.45,19572.0,32.9428,33.0372,32.9428,33.0201,19572.0
2019-09-11 14:00:00,38.45,38.68,38.43,38.62,39165.0,33.0201,33.2176,33.0029,33.166,39165.0
2019-09-11 14:30:00,38.62,38.63,38.5,38.53,20037.0,33.166,33.1746,33.063,33.0888,20037.0
2019-09-11 15:00:00,38.53,38.62,38.48,38.49,39982.0,33.0888,33.166,33.0458,33.0544,39982.0
2019-09-11 15:30:00,38.49,38.55,38.45,38.52,124510.0,33.0544,33.1059,33.0201,33.0802,124510.0
2019-09-12 09:30:00,38.96,39.09,38.73,38.79,36573.0,33.458,33.5697,33.2605,33.312,36573.0
2019-09-12 10:00:00,38.8,38.92,38.68,38.85,30566.0,33.3206,33.4237,33.2176,33.3636,30566.0
2019-09-12 10:30:00,38.83,39.0,38.79,38.84,52406.0,33.3464,33.4924,33.312,33.355,52406.0
2019-09-12 11:00:00,38.85,39.1,38.78,38.95,59806.0,33.3636,33.5783,33.3034,33.4494,59806.0
2019-09-12 11:30:00,38.96,39.14,38.94,39.04,18489.0,33.458,33.6126,33.4409,33.5267,18489.0
2019-09-12 12:00:00,39.03,39.04,38.91,38.97,11074.0,33.5181,33.5267,33.4151,33.4666,11074.0
2019-09-12 12:30:00,38.96,39.1,38.93,39.09,22985.0,33.458,33.5783,33.4323,33.5697,22985.0
2019-09-12 13:00:00,39.1,39.13,39.02,39.02,48769.0,33.5783,33.604,33.5096,33.5096,48769.0
2019-09-12 13:30:00,39.02,39.09,39.01,39.04,16804.0,33.5096,33.5697,33.501,33.5267,16804.0
2019-09-12 14:00:00,39.05,39.06,38.94,39.01,33799.0,33.5353,33.5439,33.4409,33.501,33799.0
2019-09-12 14:30:00,39.02,39.12,38.99,39.1,21720.0,33.5096,33.5954,33.4838,33.5783,21720.0
2019-09-12 15:00:00,39.1,39.11,39.0,39.06,30256.0,33.5783,33.5868,33.4924,33.5439,30256.0
2019-09-12 15:30:00,39.06,39.18,39.03,39.04,98451.0,33.5439,33.647,33.5181,33.5267,98451.0
2019-09-13 09:30:00,39.06,39.39,39.0,39.27,21373.0,33.5439,33.8273,33.4924,33.7242,21373.0
2019-09-13 10:00:00,39.21,39.44,39.21,39.36,12558.0,33.6727,33.8702,33.6727,33.8015,12558.0
2019-09-13 10:30:00,39.39,39.49,39.36,39.39,16849.0,33.8273,33.9132,33.8015,33.8273,16849.0
2019-09-13 11:00:00,39.38,39.43,39.2,39.22,20355.0,33.8187,33.8617,33.6641,33.6813,20355.0
2019-09-13 11:30:00,39.23,39.26,39.12,39.13,17756.0,33.6899,33.7157,33.5954,33.604,17756.0
2019-09-13 12:00:00,39.12,39.21,39.09,39.12,14714.0,33.5954,33.6727,33.5697,33.5954,14714.0
2019-09-13 12:30:00,39.1,39.1,39.0,39.05,13197.0,33.5783,33.5783,33.4924,33.5353,13197.0
2019-09-13 13:00:00,39.04,39.08,38.88,38.89,41549.0,33.5267,33.5611,33.3893,33.3979,41549.0
2019-09-13 13:30:00,38.89,38.89,38.7,38.72,25591.0,33.3979,33.3979,33.2347,33.2519,25591.0
2019-09-13 14:00:00,38.74,38.75,38.64,38.73,44177.0,33.2691,33.2777,33.1832,33.2605,44177.0
2019-09-13 14:30:00,38.74,38.74,38.67,38.7,37537.0,33.2691,33.2691,33.209,33.2347,37537.0
2019-09-13 15:00:00,38.69,38.82,38.67,38.79,23413.0,33.2262,33.3378,33.209,33.312,23413.0
2019-09-13 15:30:00,38.8,38.92,38.78,38.79,113135.0,33.3206,33.4237,33.3034,33.312,113135.0
2019-09-16 09:30:00,38.62,39.01,38.62,38.9,21443.0,33.166,33.501,33.166,33.4065,21443.0
2019-09-16 10:00:00,38.92,39.17,38.89,39.07,32409.0,33.4237,33.6384,33.3979,33.5525,32409.0
2019-09-16 10:30:00,39.02,39.22,38.99,39.18,14858.0,33.5096,33.6813,33.4838,33.647,14858.0
2019-09-16 11:00:00,39.19,39.21,39.06,39.12,17521.0,33.6555,33.6727,33.5439,33.5954,17521.0
2019-09-16 11:30:00,39.12,39.17,39.07,39.07,15880.0,33.5954,33.6384,33.5525,33.5525,15880.0
2019-09-16 12:00:00,39.08,39.13,39.06,39.09,16954.0,33.5611,33.604,33.5439,33.5697,16954.0
2019-09-16 12:30:00,39.1,39.15,39.06,39.13,19012.0,33.5783,33.6212,33.5439,33.604,19012.0
2019-09-16 13:00:00,39.15,39.21,39.1,39.1,9953.0,33.6212,33.6727,33.5783,33.5783,9953.0
2019-09-16 13:30:00,39.11,39.16,39.06,39.16,14783.0,33.5868,33.6298,33.5439,33.6298,14783.0
2019-09-16 14:00:00,39.17,39.18,39.09,39.16,11375.0,33.6384,33.647,33.5697,33.6298,11375.0
2019-09-16 14:30:00,39.15,39.28,39.14,39.26,22761.0,33.6212,33.7328,33.6126,33.7157,22761.0
2019-09-16 15:00:00,39.26,39.26,39.14,39.21,28609.0,33.7157,33.7157,33.6126,33.6727,28609.0
2019-09-16 15:30:00,39.21,39.22,39.14,39.16,63470.0,33.6727,33.6813,33.6126,33.6298,63470.0
2019-09-17 09:30:00,39.1,39.5,38.65,39.43,23122.0,33.5783,33.9218,33.1918,33.8617,23122.0
2019-09-17 10:00:00,39.41,39.62,39.38,39.62,14730.0,33.8445,34.0248,33.8187,34.0248,14730.0
2019-09-17 10:30:00,39.64,39.65,39.43,39.52,16710.0,34.042,34.0506,33.8617,33.9389,16710.0
2019-09-17 11:00:00,39.53,39.55,39.35,39.4,12060.0,33.9475,33.9647,33.793,33.8359,12060.0
2019-09-17 11:30:00,39.43,39.58,39.42,39.46,11839.0,33.8617,33.9905,33.8531,33.8874,11839.0
2019-09-17 12:00:00,39.45,39.5,39.44,39.47,15612.0,33.8788,33.9218,33.8702,33.896,15612.0
2019-09-17 12:30:00,39.47,39.51,39.41,39.41,12493.0,33.896,33.9304,33.8445,33.8445,12493.0
2019-09-17 13:00:00,39.4,39.43,39.37,39.38,21317.0,33.8359,33.8617,33.8101,33.8187,21317.0
2019-09-17 13:30:00,39.39,39.44,39.29,39.37,56149.0,33.8273,33.8702,33.7414,33.8101,56149.0
2019-09-17 14:00:00,39.38,39.42,39.32,39.36,14658.0,33.8187,33.8531,33.7672,33.8015,14658.0
2019-09-17 14:30:00,39.35,39.37,39.3,39.3,18870.0,33.793,33.8101,33.75,33.75,18870.0
2019-09-17 15:00:00,39.31,39.33,39.27,39.29,23374.0,33.7586,33.7758,33.7242,33.7414,23374.0
2019-09-17 15:30:00,39.29,39.45,39.28,39.44,80349.0,33.7414,33.8788,33.7328,33.8702,80349.0
2019-09-18 09:30:00,39.54,39.68,39.39,39.46,30365.0,33.9561,34.0763,33.8273,33.8874,30365.0
2019-09-18 10:00:00,39.47,39.48,39.28,39.43,10716.0,33.896,33.9046,33.7328,33.8617,10716.0
2019-09-18 10:30:00,39.38,39.44,39.28,39.29,17980.0,33.8187,33.8702,33.7328,33.7414,17980.0
2019-09-18 11:00:00,39.29,39.31,39.16,39.22,17885.0,33.7414,33.7586,33.6298,33.6813,17885.0
2019-09-18 11:30:00,39.21,39.32,39.21,39.32,8918.0,33.6727,33.7672,33.6727,33.7672,8918.0
2019-09-18 12:00:00,39.32,39.33,39.28,39.32,7588.0,33.7672,33.7758,33.7328,33.7672,7588.0
2019-09-18 12:30:00,39.33,39.34,39.29,39.3,8076.0,33.7758,33.7844,33.7414,33.75,8076.0
2019-09-18 13:00:00,39.3,39.31,39.22,39.22,17408.0,33.75,33.7586,33.6813,33.6813,17408.0
2019-09-18 13:30:00,39.23,39.29,39.17,39.29,13770.0,33.6899,33.7414,33.6384,33.7414,13770.0
2019-09-18 14:00:00,39.29,39.32,38.98,38.98,15044.0,33.7414,33.7672,33.4752,33.4752,15044.0
2019-09-18 14:30:00,38.99,39.02,38.81,38.94,13594.0,33.4838,33.5096,33.3292,33.4409,13594.0
2019-09-18 15:00:00,38.94,39.14,38.86,39.12,23550.0,33.4409,33.6126,33.3722,33.5954,23550.0
2019-09-18 15:30:00,39.12,39.19,39.11,39.14,102707.0,33.5954,33.6555,33.5868,33.6126,102707.0
2019-09-19 09:30:00,39.31,39.46,39.25,39.32,28497.0,33.7586,33.8874,33.7071,33.7672,28497.0
2019-09-19 10:00:00,39.3,39.47,39.3,39.42,16390.0,33.75,33.896,33.75,33.8531,16390.0
2019-09-19 10:30:00,39.45,39.49,39.36,39.37,19078.0,33.8788,33.9132,33.8015,33.8101,19078.0
2019-09-19 11:00:00,39.31,39.47,39.29,39.43,13124.0,33.7586,33.896,33.7414,33.8617,13124.0
2019-09-19 11:30:00,39.46,39.52,39.45,39.45,9370.0,33.8874,33.9389,33.8788,33.8788,9370.0
2019-09-19 12:00:00,39.47,39.47,39.4,39.4,6942.0,33.896,33.896,33.8359,33.8359,6942.0
2019-09-19 12:30:00,39.36,39.39,39.3,39.38,6542.0,33.8015,33.8273,33.75,33.8187,6542.0
2019-09-19 13:00:00,39.39,39.4,39.28,39.29,7032.0,33.8273,33.8359,33.7328,33.7414,7032.0
2019-09-19 13:30:00,39.27,39.33,39.25,39.33,8445.0,33.7242,33.7758,33.7071,33.7758,8445.0
2019-09-19 14:00:00,39.34,39.39,39.31,39.34,11283.0,33.7844,33.8273,33.7586,33.7844,11283.0
2019-09-19 14:30:00,39.34,39.35,39.3,39.33,10084.0,33.7844,33.793,33.75,33.7758,10084.0
2019-09-19 15:00:00,39.33,39.43,39.31,39.42,10916.0,33.7758,33.8617,33.7586,33.8531,10916.0
2019-09-19 15:30:00,39.41,39.41,39.29,39.38,51561.0,33.8445,33.8445,33.7414,33.8187,51561.0
2019-09-20 09:30:00,39.41,39.64,39.38,39.64,345269.0,33.8445,34.042,33.8187,34.042,345269.0
2019-09-20 10:00:00,39.6,39.65,39.54,39.58,11031.0,34.0076,34.0506,33.9561,33.9905,11031.0
2019-09-20 10:30:00,39.6,39.6,39.53,39.6,7114.0,34.0076,34.0076,33.9475,34.0076,7114.0
2019-09-20 11:00:00,39.6,39.68,39.58,39.62,10180.0,34.0076,34.0763,33.9905,34.0248,10180.0
2019-09-20 11:30:00,39.63,39.81,39.62,39.81,9295.0,34.0334,34.188,34.0248,34.188,9295.0
2019-09-20 12:00:00,39.8,39.83,39.72,39.77,475830.0,34.1794,34.2052,34.1107,34.1536,475830.0
2019-09-20 12:30:00,39.76,39.78,39.7,39.77,18234.0,34.1451,34.1622,34.0935,34.1536,18234.0
2019-09-20 13:00:00,39.77,39.81,39.46,39.59,23089.0,34.1536,34.188,33.8874,33.9991,23089.0
2019-09-20 13:30:00,39.58,39.67,39.55,39.62,13496.0,33.9905,34.0678,33.9647,34.0248,13496.0
2019-09-20 14:00:00,39.65,39.69,39.44,39.44,361941.0,34.0506,34.0849,33.8702,33.8702,361941.0
2019-09-20 14:30:00,39.45,39.56,39.42,39.52,10919.0,33.8788,33.9733,33.8531,33.9389,10919.0
2019-09-20 15:00:00,39.54,39.57,39.49,39.52,16153.0,33.9561,33.9819,33.9132,33.9389,16153.0
2019-09-20 15:30:00,39.52,39.66,39.45,39.58,266910.0,33.9389,34.0592,33.8788,33.9905,266910.0
2019-09-23 09:30:00,39.53,39.73,39.38,39.68,29470.0,33.9475,34.1193,33.8187,34.0763,29470.0
2019-09-23 10:00:00,39.69,39.87,39.68,39.77,20947.0,34.0849,34.2395,34.0763,34.1536,20947.0
2019-09-23 10:30:00,39.78,39.85,39.63,39.65,15436.0,34.1622,34.2223,34.0334,34.0506,15436.0
2019-09-23 11:00:00,39.67,39.81,39.66,39.77,17698.0,34.0678,34.188,34.0592,34.1536,17698.0
2019-09-23 11:30:00,39.78,39.84,39.77,39.79,15025.0,34.1622,34.2138,34.1536,34.1708,15025.0
2019-09-23 12:00:00,39.8,39.89,39.8,39.88,14692.0,34.1794,34.2567,34.1794,34.2481,14692.0
2019-09-23 12:30:00,39.88,39.93,39.82,39.82,14111.0,34.2481,34.291,34.1966,34.1966,14111.0
2019-09-23 13:00:00,39.84,39.93,39.82,39.92,10886.0,34.2138,34.291,34.1966,34.2825,10886.0
2019-09-23 13:30:00,39.91,39.92,39.88,39.88,13870.0,34.2739,34.2825,34.2481,34.2481,13870.0
2019-09-23 14:00:00,39.89,39.93,39.84,39.86,26405.0,34.2567,34.291,34.2138,34.2309,26405.0
2019-09-23 14:30:00,39.87,39.87,39.75,39.76,14296.0,34.2395,34.2395,34.1365,34.1451,14296.0
2019-09-23 15:00:00,39.76,39.87,39.75,39.83,29485.0,34.1451,34.2395,34.1365,34.2052,29485.0
2019-09-23 15:30:00,39.83,39.86,39.72,39.76,143847.0,34.2052,34.2309,34.1107,34.1451,143847.0
2019-09-24 09:30:00,39.92,40.16,39.85,40.05,39915.0,34.2825,34.4886,34.2223,34.3941,39915.0
2019-09-24 10:00:00,40.04,40.17,40.0,40.03,36018.0,34.3855,34.4972,34.3512,34.3769,36018.0
2019-09-24 10:30:00,40.04,40.04,39.88,39.89,12267.0,34.3855,34.3855,34.2481,34.2567,12267.0
2019-09-24 11:00:00,39.88,39.91,39.81,39.83,16688.0,34.2481,34.2739,34.188,34.2052,16688.0
2019-09-24 11:30:00,39.83,39.87,39.73,39.77,14872.0,34.2052,34.2395,34.1193,34.1536,14872.0
2019-09-24 12:00:00,39.76,39.82,39.5,39.52,18149.0,34.1451,34.1966,33.9218,33.9389,18149.0
2019-09-24 12:30:00,39.55,39.58,39.47,39.51,24092.0,33.9647,33.9905,33.896,33.9304,24092.0
2019-09-24 13:00:00,39.5,39.58,39.5,39.54,17309.0,33.9218,33.9905,33.9218,33.9561,17309.0
2019-09-24 13:30:00,39.54,39.71,39.54,39.7,15870.0,33.9561,34.1021,33.9561,34.0935,15870.0
2019-09-24 14:00:00,39.69,39.77,39.55,39.64,47711.0,34.0849,34.1536,33.9647,34.042,47711.0
2019-09-24 14:30:00,39.64,39.65,39.5,39.52,31517.0,34.042,34.0506,33.9218,33.9389,31517.0
2019-09-24 15:00:00,39.54,39.54,39.32,39.35,57246.0,33.9561,33.9561,33.7672,33.793,57246.0
2019-09-24 15:30:00,39.35,39.53,39.29,39.48,149872.0,33.793,33.9475,33.7414,33.9046,149872.0
2019-09-25 09:30:00,39.43,39.64,39.43,39.62,20914.0,33.8617,34.042,33.8617,34.0248,20914.0
2019-09-25 10:00:00,39.6,39.65,39.5,39.59,17791.0,34.0076,34.0506,33.9218,33.9991,17791.0
2019-09-25 10:30:00,39.6,39.66,39.56,39.63,10319.0,34.0076,34.0592,33.9733,34.0334,10319.0
2019-09-25 11:00:00,39.64,39.64,39.59,39.62,16938.0,34.042,34.042,33.9991,34.0248,16938.0
2019-09-25 11:30:00,39.61,39.65,39.57,39.65,32292.0,34.0162,34.0506,33.9819,34.0506,32292.0
2019-09-25 12:00:00,39.65,39.7,39.55,39.67,23877.0,34.0506,34.0935,33.9647,34.0678,23877.0
2019-09-25 12:30:00,39.67,39.72,39.65,39.65,26261.0,34.0678,34.1107,34.0506,34.0506,26261.0
2019-09-25 13:00:00,39.66,39.73,39.64,39.65,21440.0,34.0592,34.1193,34.042,34.0506,21440.0
2019-09-25 13:30:00,39.66,39.73,39.64,39.71,27291.0,34.0592,34.1193,34.042,34.1021,27291.0
2019-09-25 14:00:00,39.72,39.77,39.72,39.72,18684.0,34.1107,34.1536,34.1107,34.1107,18684.0
2019-09-25 14:30:00,39.71,39.86,39.68,39.85,27063.0,34.1021,34.2309,34.0763,34.2223,27063.0
2019-09-25 15:00:00,39.84,39.9,39.8,39.89,25480.0,34.2138,34.2653,34.1794,34.2567,25480.0
2019-09-25 15:30:00,39.89,39.89,39.74,39.8,79840.0,34.2567,34.2567,34.1279,34.1794,79840.0
2019-09-26 09:30:00,39.93,39.97,39.83,39.97,20578.0,34.291,34.3254,34.2052,34.3254,20578.0
2019-09-26 10:00:00,39.96,40.0,39.74,39.79,16678.0,34.3168,34.3512,34.1279,34.1708,16678.0
2019-09-26 10:30:00,39.8,39.95,39.79,39.95,33652.0,34.1794,34.3082,34.1708,34.3082,33652.0
2019-09-26 11:00:00,39.91,39.94,39.83,39.94,12077.0,34.2739,34.2996,34.2052,34.2996,12077.0
2019-09-26 11:30:00,39.95,40.04,39.94,40.0,15222.0,34.3082,34.3855,34.2996,34.3512,15222.0
2019-09-26 12:00:00,40.01,40.11,39.99,40.08,16134.0,34.3597,34.4456,34.3426,34.4199,16134.0
2019-09-26 12:30:00,40.07,40.12,40.02,40.12,18166.0,34.4113,34.4542,34.3683,34.4542,18166.0
2019-09-26 13:00:00,40.12,40.17,40.07,40.1,11193.0,34.4542,34.4972,34.4113,34.437,11193.0
2019-09-26 13:30:00,40.1,40.17,40.1,40.13,24913.0,34.437,34.4972,34.437,34.4628,24913.0
2019-09-26 14:00:00,40.13,40.24,40.11,40.11,10455.0,34.4628,34.5573,34.4456,34.4456,10455.0
2019-09-26 14:30:00,40.13,40.15,40.11,40.12,13319.0,34.4628,34.48,34.4456,34.4542,13319.0
2019-09-26 15:00:00,40.12,40.17,40.1,40.12,15269.0,34.4542,34.4972,34.437,34.4542,15269.0
2019-09-26 15:30:00,40.12,40.15,40.03,40.07,51918.0,34.4542,34.48,34.3769,34.4113,51918.0
2019-09-27 09:30:00,39.91,40.06,39.78,39.98,17474.0,34.473,34.6025,34.3607,34.5334,17474.0
2019-09-27 10:00:00,39.95,40.08,39.9,40.0,17783.0,34.5075,34.6198,34.4643,34.5507,17783.0
2019-09-27 10:30:00,40.0,40.08,39.96,40.04,31167.0,34.5507,34.6198,34.5162,34.5853,31167.0
2019-09-27 11:00:00,40.04,40.05,39.9,39.98,11630.0,34.5853,34.5939,34.4643,34.5334,11630.0
2019-09-27 11:30:00,39.98,39.99,39.81,39.85,17735.0,34.5334,34.5421,34.3866,34.4212,17735.0
2019-09-27 12:00:00,39.84,39.85,39.76,39.77,17326.0,34.4125,34.4212,34.3434,34.3521,17326.0
2019-09-27 12:30:00,39.77,39.78,39.66,39.66,18468.0,34.3521,34.3607,34.257,34.257,18468.0
2019-09-27 13:00:00,39.65,39.78,39.63,39.63,11545.0,34.2484,34.3607,34.2311,34.2311,11545.0
2019-09-27 13:30:00,39.64,39.64,39.52,39.6,10619.0,34.2398,34.2398,34.1361,34.2052,10619.0
2019-09-27 14:00:00,39.59,39.6,39.51,39.52,11834.0,34.1966,34.2052,34.1275,34.1361,11834.0
2019-09-27 14:30:00,39.51,39.53,39.35,39.4,16480.0,34.1275,34.1448,33.9893,34.0325,16480.0
2019-09-27 15:00:00,39.39,39.43,39.34,39.37,13607.0,34.0238,34.0584,33.9806,34.0065,13607.0
2019-09-27 15:30:00,39.36,39.59,39.36,39.58,76348.0,33.9979,34.1966,33.9979,34.1879,76348.0
2019-09-30 09:30:00,39.57,39.84,39.56,39.74,14568.0,34.1793,34.4125,34.1707,34.3261,14568.0
2019-09-30 10:00:00,39.72,39.76,39.57,39.57,7683.0,34.3089,34.3434,34.1793,34.1793,7683.0
2019-09-30 10:30:00,39.56,39.67,39.51,39.67,12849.0,34.1707,34.2657,34.1275,34.2657,12849.0
2019-09-30 11:00:00,39.68,39.72,39.65,39.71,10889.0,34.2743,34.3089,34.2484,34.3002,10889.0
2019-09-30 11:30:00,39.73,39.75,39.64,39.67,15818.0,34.3175,34.3348,34.2398,34.2657,15818.0
2019-09-30 12:00:00,39.67,39.79,39.67,39.78,27317.0,34.2657,34.3693,34.2657,34.3607,27317.0
2019-09-30 12:30:00,39.78,39.79,39.66,39.69,13040.0,34.3607,34.3693,34.257,34.283,13040.0
2019-09-30 13:00:00,39.7,39.71,39.64,39.64,8884.0,34.2916,34.3002,34.2398,34.2398,8884.0
2019-09-30 13:30:00,39.64,39.65,39.59,39.6,14492.0,34.2398,34.2484,34.1966,34.2052,14492.0
2019-09-30 14:00:00,39.6,39.71,39.56,39.71,22104.0,34.2052,34.3002,34.1707,34.3002,22104.0
2019-09-30 14:30:00,39.71,39.71,39.65,39.65,17160.0,34.3002,34.3002,34.2484,34.2484,17160.0
2019-09-30 15:00:00,39.67,39.77,39.66,39.69,32903.0,34.2657,34.3521,34.257,34.283,32903.0
2019-09-30 15:30:00,39.69,39.71,39.56,39.56,163379.0,34.283,34.3002,34.1707,34.1707,163379.0
2019-10-01 09:30:00,39.55,39.71,39.11,39.15,42170.0,34.162,34.3002,33.782,33.8165,42170.0
2019-10-01 10:00:00,39.11,39.13,38.87,39.05,26827.0,33.782,33.7992,33.5747,33.7301,26827.0
2019-10-01 10:30:00,39.15,39.22,39.08,39.13,12776.0,33.8165,33.877,33.7561,33.7992,12776.0
2019-10-01 11:00:00,39.11,39.2,39.06,39.16,10605.0,33.782,33.8597,33.7388,33.8252,10605.0
2019-10-01 11:30:00,39.18,39.22,39.05,39.07,12096.0,33.8424,33.877,33.7301,33.7474,12096.0
2019-10-01 12:00:00,39.08,39.08,38.93,39.04,15705.0,33.7561,33.7561,33.6265,33.7215,15705.0
2019-10-01 12:30:00,39.07,39.1,39.01,39.05,20514.0,33.7474,33.7733,33.6956,33.7301,20514.0
2019-10-01 13:00:00,39.05,39.05,38.93,38.98,19070.0,33.7301,33.7301,33.6265,33.6697,19070.0
2019-10-01 13:30:00,38.98,38.99,38.87,38.93,26343.0,33.6697,33.6783,33.5747,33.6265,26343.0
2019-10-01 14:00:00,38.93,38.97,38.88,38.96,25675.0,33.6265,33.661,33.5833,33.6524,25675.0
2019-10-01 14:30:00,38.97,39.09,38.97,39.07,33127.0,33.661,33.7647,33.661,33.7474,33127.0
2019-10-01 15:00:00,39.07,39.15,39.02,39.12,51503.0,33.7474,33.8165,33.7042,33.7906,51503.0
2019-10-01 15:30:00,39.12,39.13,39.04,39.08,96565.0,33.7906,33.7992,33.7215,33.7561,96565.0
2019-10-02 09:30:00,38.97,39.24,38.97,39.19,33128.0,33.661,33.8943,33.661,33.8511,33128.0
2019-10-02 10:00:00,39.21,39.33,39.1,39.21,31635.0,33.8683,33.972,33.7733,33.8683,31635.0
2019-10-02 10:30:00,39.2,39.21,39.04,39.09,24282.0,33.8597,33.8683,33.7215,33.7647,24282.0
2019-10-02 11:00:00,39.09,39.12,39.01,39.02,10278.0,33.7647,33.7906,33.6956,33.7042,10278.0
2019-10-02 11:30:00,39.01,39.18,38.94,39.15,27364.0,33.6956,33.8424,33.6351,33.8165,27364.0
2019-10-02 12:00:00,39.14,39.18,39.01,39.07,14411.0,33.8079,33.8424,33.6956,33.7474,14411.0
2019-10-02 12:30:00,39.1,39.1,38.95,38.98,11752.0,33.7733,33.7733,33.6438,33.6697,11752.0
2019-10-02 13:00:00,38.99,39.02,38.91,38.97,16798.0,33.6783,33.7042,33.6092,33.661,16798.0
2019-10-02 13:30:00,38.99,39.02,38.95,39.02,12927.0,33.6783,33.7042,33.6438,33.7042,12927.0
2019-10-02 14:00:00,39.01,39.08,38.98,39.05,32660.0,33.6956,33.7561,33.6697,33.7301,32660.0
2019-10-02 14:30:00,39.05,39.13,39.02,39.13,27780.0,33.7301,33.7992,33.7042,33.7992,27780.0
2019-10-02 15:00:00,39.12,39.16,39.07,39.08,10980.0,33.7906,33.8252,33.7474,33.7561,10980.0
2019-10-02 15:30:00,39.06,39.27,39.04,39.25,88190.0,33.7388,33.9202,33.7215,33.9029,88190.0
2019-10-03 09:30:00,39.16,39.56,39.16,39.4,20121.0,33.8252,34.1707,33.8252,34.0325,20121.0
2019-10-03 10:00:00,39.33,39.66,39.08,39.66,20326.0,33.972,34.257,33.7561,34.257,20326.0
2019-10-03 10:30:00,39.62,39.79,39.33,39.42,52952.0,34.2225,34.3693,33.972,34.0497,52952.0
2019-10-03 11:00:00,39.38,39.63,39.34,39.6,12319.0,34.0152,34.2311,33.9806,34.2052,12319.0
2019-10-03 11:30:00,39.59,39.59,39.48,39.55,9886.0,34.1966,34.1966,34.1016,34.162,9886.0
2019-10-03 12:00:00,39.56,39.63,39.49,39.62,8750.0,34.1707,34.2311,34.1102,34.2225,8750.0
2019-10-03 12:30:00,39.62,39.73,39.61,39.69,17306.0,34.2225,34.3175,34.2139,34.283,17306.0
2019-10-03 13:00:00,39.69,39.74,39.67,39.72,10341.0,34.283,34.3261,34.2657,34.3089,10341.0
2019-10-03 13:30:00,39.73,39.73,39.62,39.7,14051.0,34.3175,34.3175,34.2225,34.2916,14051.0
2019-10-03 14:00:00,39.72,39.88,39.7,39.87,17398.0,34.3089,34.4471,34.2916,34.4384,17398.0
2019-10-03 14:30:00,39.88,39.88,39.73,39.79,15836.0,34.4471,34.4471,34.3175,34.3693,15836.0
2019-10-03 15:00:00,39.77,39.78,39.63,39.64,17933.0,34.3521,34.3607,34.2311,34.2398,17933.0
2019-10-03 15:30:00,39.64,39.73,39.58,39.73,60152.0,34.2398,34.3175,34.1879,34.3175,60152.0
2019-10-04 09:30:00,39.76,39.93,39.76,39.85,7346.0,34.3434,34.4903,34.3434,34.4212,7346.0
2019-10-04 10:00:00,39.85,39.93,39.8,39.83,11480.0,34.4212,34.4903,34.378,34.4039,11480.0
2019-10-04 10:30:00,39.79,39.79,39.71,39.78,7825.0,34.3693,34.3693,34.3002,34.3607,7825.0
2019-10-04 11:00:00,39.76,39.86,39.73,39.79,6564.0,34.3434,34.4298,34.3175,34.3693,6564.0
2019-10-04 11:30:00,39.83,39.9,39.82,39.85,7225.0,34.4039,34.4643,34.3952,34.4212,7225.0
2019-10-04 12:00:00,39.83,39.83,39.67,39.76,11968.0,34.4039,34.4039,34.2657,34.3434,11968.0
2019-10-04 12:30:00,39.76,39.76,39.67,39.67,14624.0,34.3434,34.3434,34.2657,34.2657,14624.0
2019-10-04 13:00:00,39.66,39.69,39.59,39.68,9393.0,34.257,34.283,34.1966,34.2743,9393.0
2019-10-04 13:30:00,39.68,39.72,39.66,39.71,9825.0,34.2743,34.3089,34.257,34.3002,9825.0
2019-10-04 14:00:00,39.72,39.75,39.69,39.71,14849.0,34.3089,34.3348,34.283,34.3002,14849.0
2019-10-04 14:30:00,39.69,39.75,39.68,39.72,11606.0,34.283,34.3348,34.2743,34.3089,11606.0
2019-10-04 15:00:00,39.7,39.72,39.65,39.67,15111.0,34.2916,34.3089,34.2484,34.2657,15111.0
2019-10-04 15:30:00,39.66,39.81,39.66,39.78,57180.0,34.257,34.3866,34.257,34.3607,57180.0
2019-10-07 09:30:00,39.61,39.62,39.45,39.59,14910.0,34.2139,34.2225,34.0757,34.1966,14910.0
2019-10-07 10:00:00,39.61,39.89,39.59,39.78,58851.0,34.2139,34.4557,34.1966,34.3607,58851.0
2019-10-07 10:30:00,39.79,39.95,39.75,39.93,13728.0,34.3693,34.5075,34.3348,34.4903,13728.0
2019-10-07 11:00:00,39.92,39.94,39.86,39.94,14028.0,34.4816,34.4989,34.4298,34.4989,14028.0
2019-10-07 11:30:00,39.93,40.03,39.91,40.03,18702.0,34.4903,34.5766,34.473,34.5766,18702.0
2019-10-07 12:00:00,40.02,40.12,40.01,40.04,17386.0,34.568,34.6544,34.5594,34.5853,17386.0
2019-10-07 12:30:00,40.03,40.19,40.01,40.17,23280.0,34.5766,34.7148,34.5594,34.6976,23280.0
2019-10-07 13:00:00,40.17,40.23,40.12,40.22,23620.0,34.6976,34.7494,34.6544,34.7408,23620.0
2019-10-07 13:30:00,40.2,40.31,40.15,40.16,41839.0,34.7235,34.8185,34.6803,34.6889,41839.0
2019-10-07 14:00:00,40.16,40.17,39.95,40.07,20088.0,34.6889,34.6976,34.5075,34.6112,20088.0
2019-10-07 14:30:00,40.07,40.07,39.94,40.0,21887.0,34.6112,34.6112,34.4989,34.5507,21887.0
2019-10-07 15:00:00,40.0,40.11,39.99,40.08,27438.0,34.5507,34.6457,34.5421,34.6198,27438.0
2019-10-07 15:30:00,40.07,40.11,39.96,40.01,128530.0,34.6112,34.6457,34.5162,34.5594,128530.0
2019-10-08 09:30:00,39.8,39.86,39.47,39.56,21038.0,34.378,34.4298,34.0929,34.1707,21038.0
2019-10-08 10:00:00,39.52,39.55,39.39,39.45,9816.0,34.1361,34.162,34.0238,34.0757,9816.0
2019-10-08 10:30:00,39.46,39.58,39.43,39.57,15217.0,34.0843,34.1879,34.0584,34.1793,15217.0
2019-10-08 11:00:00,39.54,39.61,39.48,39.48,9210.0,34.1534,34.2139,34.1016,34.1016,9210.0
2019-10-08 11:30:00,39.47,39.57,39.38,39.57,13244.0,34.0929,34.1793,34.0152,34.1793,13244.0
2019-10-08 12:00:00,39.59,39.72,39.55,39.71,11236.0,34.1966,34.3089,34.162,34.3002,11236.0
2019-10-08 12:30:00,39.7,39.84,39.68,39.75,26636.0,34.2916,34.4125,34.2743,34.3348,26636.0
2019-10-08 13:00:00,39.75,39.85,39.71,39.84,10194.0,34.3348,34.4212,34.3002,34.4125,10194.0
2019-10-08 13:30:00,39.84,39.88,39.82,39.86,9452.0,34.4125,34.4471,34.3952,34.4298,9452.0
2019-10-08 14:00:00,39.87,39.9,39.84,39.87,12118.0,34.4384,34.4643,34.4125,34.4384,12118.0
2019-10-08 14:30:00,39.88,39.97,39.78,39.82,30468.0,34.4471,34.5248,34.3607,34.3952,30468.0
2019-10-08 15:00:00,39.88,39.89,39.74,39.8,30768.0,34.4471,34.4557,34.3261,34.378,30768.0
2019-10-08 15:30:00,39.8,39.85,39.61,39.62,87940.0,34.378,34.4212,34.2139,34.2225,87940.0
2019-10-09 09:30:00,39.9,40.11,39.78,39.82,22045.0,34.4643,34.6457,34.3607,34.3952,22045.0
2019-10-09 10:00:00,39.86,39.86,39.62,39.74,10042.0,34.4298,34.4298,34.2225,34.3261,10042.0
2019-10-09 10:30:00,39.73,39.73,39.51,39.51,17397.0,34.3175,34.3175,34.1275,34.1275,17397.0
2019-10-09 11:00:00,39.51,39.56,39.46,39.53,46371.0,34.1275,34.1707,34.0843,34.1448,46371.0
2019-10-09 11:30:00,39.51,39.53,39.47,39.52,10657.0,34.1275,34.1448,34.0929,34.1361,10657.0
2019-10-09 12:00:00,39.53,39.68,39.53,39.66,15062.0,34.1448,34.2743,34.1448,34.257,15062.0
2019-10-09 12:30:00,39.67,39.74,39.67,39.72,12538.0,34.2657,34.3261,34.2657,34.3089,12538.0
2019-10-09 13:00:00,39.73,39.75,39.68,39.71,8665.0,34.3175,34.3348,34.2743,34.3002,8665.0
2019-10-09 13:30:00,39.7,39.72,39.68,39.69,11777.0,34.2916,34.3089,34.2743,34.283,11777.0
2019-10-09 14:00:00,39.68,39.69,39.58,39.59,15877.0,34.2743,34.283,34.1879,34.1966,15877.0
2019-10-09 14:30:00,39.59,39.66,39.59,39.64,31920.0,34.1966,34.257,34.1966,34.2398,31920.0
2019-10-09 15:00:00,39.65,39.66,39.62,39.64,28516.0,34.2484,34.257,34.2225,34.2398,28516.0
2019-10-09 15:30:00,39.65,39.66,39.49,39.56,96412.0,34.2484,34.257,34.1102,34.1707,96412.0
2019-10-10 09:30:00,39.54,39.75,39.42,39.53,15181.0,34.1534,34.3348,34.0497,34.1448,15181.0
2019-10-10 10:00:00,39.54,39.62,39.5,39.54,13123.0,34.1534,34.2225,34.1188,34.1534,13123.0
2019-10-10 10:30:00,39.55,39.61,39.48,39.58,18721.0,34.162,34.2139,34.1016,34.1879,18721.0
2019-10-10 11:00:00,39.58,39.69,39.56,39.66,16232.0,34.1879,34.283,34.1707,34.257,16232.0
2019-10-10 11:30:00,39.66,39.7,39.66,39.68,20195.0,34.257,34.2916,34.257,34.2743,20195.0
2019-10-10 12:00:00,39.69,39.69,39.56,39.64,24711.0,34.283,34.283,34.1707,34.2398,24711.0
2019-10-10 12:30:00,39.64,39.64,39.58,39.63,21357.0,34.2398,34.2398,34.1879,34.2311,21357.0
2019-10-10 13:00:00,39.63,39.68,39.61,39.66,17328.0,34.2311,34.2743,34.2139,34.257,17328.0
2019-10-10 13:30:00,39.65,39.7,39.62,39.68,17060.0,34.2484,34.2916,34.2225,34.2743,17060.0
2019-10-10 14:00:00,39.67,39.69,39.51,39.61,28222.0,34.2657,34.283,34.1275,34.2139,28222.0
2019-10-10 14:30:00,39.6,39.64,39.57,39.6,17422.0,34.2052,34.2398,34.1793,34.2052,17422.0
2019-10-10 15:00:00,39.6,39.62,39.55,39.59,20581.0,34.2052,34.2225,34.162,34.1966,20581.0
2019-10-10 15:30:00,39.59,39.65,39.5,39.55,101981.0,34.1966,34.2484,34.1188,34.162,101981.0
2019-10-11 09:30:00,39.78,39.89,39.51,39.64,47990.0,34.3607,34.4557,34.1275,34.2398,47990.0
2019-10-11 10:00:00,39.62,39.66,39.47,39.6,117285.0,34.2225,34.257,34.0929,34.2052,117285.0
2019-10-11 10:30:00,39.62,39.9,39.6,39.88,56533.0,34.2225,34.4643,34.2052,34.4471,56533.0
2019-10-11 11:00:00,39.89,39.99,39.83,39.98,22283.0,34.4557,34.5421,34.4039,34.5334,22283.0
2019-10-11 11:30:00,39.98,40.05,39.88,39.92,19433.0,34.5334,34.5939,34.4471,34.4816,19433.0
2019-10-11 12:00:00,39.94,39.95,39.89,39.9,15129.0,34.4989,34.5075,34.4557,34.4643,15129.0
2019-10-11 12:30:00,39.9,39.98,39.83,39.98,15327.0,34.4643,34.5334,34.4039,34.5334,15327.0
2019-10-11 13:00:00,39.98,39.99,39.85,39.91,14111.0,34.5334,34.5421,34.4212,34.473,14111.0
2019-10-11 13:30:00,39.88,39.92,39.84,39.91,9539.0,34.4471,34.4816,34.4125,34.473,9539.0
2019-10-11 14:00:00,39.9,39.92,39.82,39.92,12457.0,34.4643,34.4816,34.3952,34.4816,12457.0
2019-10-11 14:30:00,39.91,39.97,39.88,39.91,15524.0,34.473,34.5248,34.4471,34.473,15524.0
2019-10-11 15:00:00,39.89,39.95,39.87,39.92,23115.0,34.4557,34.5075,34.4384,34.4816,23115.0
2019-10-11 15:30:00,39.92,39.96,39.66,39.67,90443.0,34.4816,34.5162,34.257,34.2657,90443.0
2019-10-14 09:30:00,39.64,39.81,39.5,39.54,21273.0,34.2398,34.3866,34.1188,34.1534,21273.0
2019-10-14 10:00:00,39.54,39.69,39.51,39.62,13118.0,34.1534,34.283,34.1275,34.2225,13118.0
2019-10-14 10:30:00,39.64,39.68,39.57,39.61,8683.0,34.2398,34.2743,34.1793,34.2139,8683.0
2019-10-14 11:00:00,39.6,39.6,39.49,39.53,8876.0,34.2052,34.2052,34.1102,34.1448,8876.0
2019-10-14 11:30:00,39.54,39.59,39.53,39.54,6783.0,34.1534,34.1966,34.1448,34.1534,6783.0
2019-10-14 12:00:00,39.55,39.63,39.54,39.56,7764.0,34.162,34.2311,34.1534,34.1707,7764.0
2019-10-14 12:30:00,39.56,39.59,39.51,39.51,7249.0,34.1707,34.1966,34.1275,34.1275,7249.0
2019-10-14 13:00:00,39.52,39.58,39.52,39.57,9579.0,34.1361,34.1879,34.1361,34.1793,9579.0
2019-10-14 13:30:00,39.56,39.68,39.52,39.67,18707.0,34.1707,34.2743,34.1361,34.2657,18707.0
2019-10-14 14:00:00,39.68,39.71,39.64,39.69,13356.0,34.2743,34.3002,34.2398,34.283,13356.0
2019-10-14 14:30:00,39.67,39.67,39.62,39.64,14833.0,34.2657,34.2657,34.2225,34.2398,14833.0
2019-10-14 15:00:00,39.64,39.68,39.61,39.65,21335.0,34.2398,34.2743,34.2139,34.2484,21335.0
2019-10-14 15:30:00,39.66,39.67,39.6,39.64,68288.0,34.257,34.2657,34.2052,34.2398,68288.0
2019-10-15 09:30:00,39.61,39.86,39.61,39.83,26889.0,34.2139,34.4298,34.2139,34.4039,26889.0
2019-10-15 10:00:00,39.85,39.92,39.77,39.77,22918.0,34.4212,34.4816,34.3521,34.3521,22918.0
2019-10-15 10:30:00,39.77,39.81,39.64,39.8,17414.0,34.3521,34.3866,34.2398,34.378,17414.0
2019-10-15 11:00:00,39.8,39.83,39.72,39.72,15904.0,34.378,34.4039,34.3089,34.3089,15904.0
2019-10-15 11:30:00,39.74,39.76,39.69,39.73,14135.0,34.3261,34.3434,34.283,34.3175,14135.0
2019-10-15 12:00:00,39.73,39.82,39.72,39.81,12071.0,34.3175,34.3952,34.3089,34.3866,12071.0
2019-10-15 12:30:00,39.81,39.95,39.81,39.93,13751.0,34.3866,34.5075,34.3866,34.4903,13751.0
2019-10-15 13:00:00,39.92,39.92,39.84,39.85,10639.0,34.4816,34.4816,34.4125,34.4212,10639.0
2019-10-15 13:30:00,39.87,39.88,39.83,39.86,11207.0,34.4384,34.4471,34.4039,34.4298,11207.0
2019-10-15 14:00:00,39.86,39.88,39.75,39.79,17454.0,34.4298,34.4471,34.3348,34.3693,17454.0
2019-10-15 14:30:00,39.78,39.79,39.71,39.73,13028.0,34.3607,34.3693,34.3002,34.3175,13028.0
2019-10-15 15:00:00,39.74,39.81,39.72,39.81,23222.0,34.3261,34.3866,34.3089,34.3866,23222.0
2019-10-15 15:30:00,39.83,39.91,39.77,39.85,92026.0,34.4039,34.473,34.3521,34.4212,92026.0
2019-10-16 09:30:00,39.75,39.8,39.48,39.6,49438.0,34.3348,34.378,34.1016,34.2052,49438.0
2019-10-16 10:00:00,39.65,39.73,39.63,39.73,10372.0,34.2484,34.3175,34.2311,34.3175,10372.0
2019-10-16 10:30:00,39.76,39.83,39.71,39.78,7808.0,34.3434,34.4039,34.3002,34.3607,7808.0
2019-10-16 11:00:00,39.79,39.8,39.67,39.69,13981.0,34.3693,34.378,34.2657,34.283,13981.0
2019-10-16 11:30:00,39.7,39.7,39.55,39.59,11859.0,34.2916,34.2916,34.162,34.1966,11859.0
2019-10-16 12:00:00,39.59,39.64,39.59,39.61,9171.0,34.1966,34.2398,34.1966,34.2139,9171.0
2019-10-16 12:30:00,39.61,39.65,39.6,39.65,9630.0,34.2139,34.2484,34.2052,34.2484,9630.0
2019-10-16 13:00:00,39.64,39.64,39.53,39.58,11141.0,34.2398,34.2398,34.1448,34.1879,11141.0
2019-10-16 13:30:00,39.59,39.64,39.59,39.59,21434.0,34.1966,34.2398,34.1966,34.1966,21434.0
2019-10-16 14:00:00,39.59,39.63,39.55,39.59,26332.0,34.1966,34.2311,34.162,34.1966,26332.0
2019-10-16 14:30:00,39.59,39.71,39.59,39.69,16212.0,34.1966,34.3002,34.1966,34.283,16212.0
2019-10-16 15:00:00,39.69,39.75,39.67,39.72,23226.0,34.283,34.3348,34.2657,34.3089,23226.0
2019-10-16 15:30:00,39.72,39.92,39.72,39.84,109603.0,34.3089,34.4816,34.3089,34.4125,109603.0
2019-10-17 09:30:00,39.82,40.07,39.78,40.05,20709.0,34.3952,34.6112,34.3607,34.5939,20709.0
2019-10-17 10:00:00,40.06,40.1,39.99,40.04,47278.0,34.6025,34.6371,34.5421,34.5853,47278.0
2019-10-17 10:30:00,40.03,40.07,39.88,39.9,42220.0,34.5766,34.6112,34.4471,34.4643,42220.0
2019-10-17 11:00:00,39.9,39.94,39.85,39.9,18525.0,34.4643,34.4989,34.4212,34.4643,18525.0
2019-10-17 11:30:00,39.9,39.95,39.89,39.92,12451.0,34.4643,34.5075,34.4557,34.4816,12451.0
2019-10-17 12:00:00,39.92,40.05,39.92,40.03,14165.0,34.4816,34.5939,34.4816,34.5766,14165.0
2019-10-17 12:30:00,40.04,40.07,40.01,40.05,25991.0,34.5853,34.6112,34.5594,34.5939,25991.0
2019-10-17 13:00:00,40.05,40.07,39.98,40.0,51465.0,34.5939,34.6112,34.5334,34.5507,51465.0
2019-10-17 13:30:00,40.0,40.1,40.0,40.1,11487.0,34.5507,34.6371,34.5507,34.6371,11487.0
2019-10-17 14:00:00,40.09,40.16,40.03,40.13,16142.0,34.6285,34.6889,34.5766,34.663,16142.0
2019-10-17 14:30:00,40.12,40.2,40.1,40.14,14912.0,34.6544,34.7235,34.6371,34.6717,14912.0
2019-10-17 15:00:00,40.15,40.18,40.11,40.14,16361.0,34.6803,34.7062,34.6457,34.6717,16361.0
2019-10-17 15:30:00,40.13,40.19,40.03,40.16,80680.0,34.663,34.7148,34.5766,34.6889,80680.0
2019-10-18 09:30:00,40.13,40.19,40.04,40.07,38686.0,34.663,34.7148,34.5853,34.6112,38686.0
2019-10-18 10:00:00,40.1,40.17,40.03,40.15,15792.0,34.6371,34.6976,34.5766,34.6803,15792.0
2019-10-18 10:30:00,40.16,40.18,40.05,40.12,11853.0,34.6889,34.7062,34.5939,34.6544,11853.0
2019-10-18 11:00:00,40.13,40.17,40.06,40.13,8233.0,34.663,34.6976,34.6025,34.663,8233.0
2019-10-18 11:30:00,40.14,40.17,40.03,40.06,13690.0,34.6717,34.6976,34.5766,34.6025,13690.0
2019-10-18 12:00:00,40.03,40.07,39.96,40.03,11646.0,34.5766,34.6112,34.5162,34.5766,11646.0
2019-10-18 12:30:00,40.03,40.07,40.01,40.04,12399.0,34.5766,34.6112,34.5594,34.5853,12399.0
2019-10-18 13:00:00,40.04,40.16,40.04,40.13,18116.0,34.5853,34.6889,34.5853,34.663,18116.0
2019-10-18 13:30:00,40.12,40.2,40.11,40.2,8029.0,34.6544,34.7235,34.6457,34.7235,8029.0
2019-10-18 14:00:00,40.21,40.28,40.19,40.25,10479.0,34.7321,34.7926,34.7148,34.7667,10479.0
2019-10-18 14:30:00,40.24,40.26,40.22,40.25,5253.0,34.758,34.7753,34.7408,34.7667,5253.0
2019-10-18 15:00:00,40.26,40.32,40.23,40.24,16533.0,34.7753,34.8271,34.7494,34.758,16533.0
2019-10-18 15:30:00,40.24,40.27,40.17,40.25,71384.0,34.758,34.7839,34.6976,34.7667,71384.0
2019-10-21 09:30:00,40.39,40.45,40.19,40.21,36515.0,34.8876,34.9394,34.7148,34.7321,36515.0
2019-10-21 10:00:00,40.25,40.42,40.24,40.41,12535.0,34.7667,34.9135,34.758,34.9049,12535.0
2019-10-21 10:30:00,40.41,40.51,40.34,40.34,13099.0,34.9049,34.9912,34.8444,34.8444,13099.0
2019-10-21 11:00:00,40.36,40.4,40.31,40.38,13407.0,34.8617,34.8962,34.8185,34.879,13407.0
2019-10-21 11:30:00,40.4,40.42,40.38,40.41,6979.0,34.8962,34.9135,34.879,34.9049,6979.0
2019-10-21 12:00:00,40.41,40.41,40.31,40.31,12051.0,34.9049,34.9049,34.8185,34.8185,12051.0
2019-10-21 12:30:00,40.31,40.35,40.3,40.32,9763.0,34.8185,34.853,34.8099,34.8271,9763.0
2019-10-21 13:00:00,40.34,40.38,40.33,40.36,6981.0,34.8444,34.879,34.8358,34.8617,6981.0
2019-10-21 13:30:00,40.36,40.38,40.33,40.34,18611.0,34.8617,34.879,34.8358,34.8444,18611.0
2019-10-21 14:00:00,40.34,40.45,40.34,40.39,20851.0,34.8444,34.9394,34.8444,34.8876,20851.0
2019-10-21 14:30:00,40.39,40.46,40.36,40.46,10792.0,34.8876,34.9481,34.8617,34.9481,10792.0
2019-10-21 15:00:00,40.45,40.5,40.38,40.42,19512.0,34.9394,34.9826,34.879,34.9135,19512.0
2019-10-21 15:30:00,40.41,40.48,40.39,40.46,57385.0,34.9049,34.9653,34.8876,34.9481,57385.0
2019-10-22 09:30:00,40.55,40.59,40.33,40.55,16334.0,35.0258,35.0603,34.8358,35.0258,16334.0
2019-10-22 10:00:00,40.55,40.55,40.45,40.51,14933.0,35.0258,35.0258,34.9394,34.9912,14933.0
2019-10-22 10:30:00,40.53,40.59,40.5,40.5,12253.0,35.0085,35.0603,34.9826,34.9826,12253.0
2019-10-22 11:00:00,40.52,40.58,40.46,40.56,18321.0,34.9999,35.0517,34.9481,35.0344,18321.0
2019-10-22 11:30:00,40.56,40.57,40.4,40.4,13382.0,35.0344,35.0431,34.8962,34.8962,13382.0
2019-10-22 12:00:00,40.42,40.52,40.42,40.52,11799.0,34.9135,34.9999,34.9135,34.9999,11799.0
2019-10-22 12:30:00,40.51,40.55,40.5,40.54,14723.0,34.9912,35.0258,34.9826,35.0172,14723.0
2019-10-22 13:00:00,40.54,40.59,40.47,40.47,14180.0,35.0172,35.0603,34.9567,34.9567,14180.0
2019-10-22 13:30:00,40.48,40.52,40.47,40.5,14732.0,34.9653,34.9999,34.9567,34.9826,14732.0
2019-10-22 14:00:00,40.5,40.54,40.46,40.52,25956.0,34.9826,35.0172,34.9481,34.9999,25956.0
2019-10-22 14:30:00,40.53,40.58,40.48,40.56,41377.0,35.0085,35.0517,34.9653,35.0344,41377.0
2019-10-22 15:00:00,40.55,40.57,40.48,40.55,28424.0,35.0258,35.0431,34.9653,35.0258,28424.0
2019-10-22 15:30:00,40.54,40.57,40.41,40.41,123961.0,35.0172,35.0431,34.9049,34.9049,123961.0
2019-10-23 09:30:00,40.46,40.46,40.18,40.33,19011.0,34.9481,34.9481,34.7062,34.8358,19011.0
2019-10-23 10:00:00,40.37,40.47,40.36,40.46,12587.0,34.8703,34.9567,34.8617,34.9481,12587.0
2019-10-23 10:30:00,40.48,40.49,40.42,40.45,13648.0,34.9653,34.974,34.9135,34.9394,13648.0
2019-10-23 11:00:00,40.45,40.45,40.34,40.41,22232.0,34.9394,34.9394,34.8444,34.9049,22232.0
2019-10-23 11:30:00,40.41,40.43,40.37,40.39,19134.0,34.9049,34.9221,34.8703,34.8876,19134.0
2019-10-23 12:00:00,40.38,40.42,40.3,40.3,19840.0,34.879,34.9135,34.8099,34.8099,19840.0
2019-10-23 12:30:00,40.29,40.3,40.21,40.22,18489.0,34.8012,34.8099,34.7321,34.7408,18489.0
2019-10-23 13:00:00,40.22,40.33,40.2,40.33,40866.0,34.7408,34.8358,34.7235,34.8358,40866.0
2019-10-23 13:30:00,40.32,40.41,40.32,40.41,8868.0,34.8271,34.9049,34.8271,34.9049,8868.0
2019-10-23 14:00:00,40.41,40.41,40.37,40.39,15197.0,34.9049,34.9049,34.8703,34.8876,15197.0
2019-10-23 14:30:00,40.39,40.44,40.36,40.44,13984.0,34.8876,34.9308,34.8617,34.9308,13984.0
2019-10-23 15:00:00,40.45,40.48,40.42,40.46,18738.0,34.9394,34.9653,34.9135,34.9481,18738.0
2019-10-23 15:30:00,40.47,40.62,40.46,40.56,83979.0,34.9567,35.0863,34.9481,35.0344,83979.0
2019-10-24 09:30:00,40.93,41.09,40.6,40.99,100306.0,35.354,35.4922,35.069,35.4059,100306.0
2019-10-24 10:00:00,40.98,41.27,40.98,41.21,26561.0,35.3972,35.6477,35.3972,35.5959,26561.0
2019-10-24 10:30:00,41.17,41.23,41.1,41.14,44702.0,35.5613,35.6132,35.5009,35.5354,44702.0
2019-10-24 11:00:00,41.13,41.28,41.12,41.27,59224.0,35.5268,35.6563,35.5181,35.6477,59224.0
2019-10-24 11:30:00,41.29,41.4,41.15,41.38,91659.0,35.665,35.76,35.5441,35.7427,91659.0
2019-10-24 12:00:00,41.39,41.42,41.22,41.25,92817.0,35.7514,35.7773,35.6045,35.6304,92817.0
2019-10-24 12:30:00,41.23,41.24,40.94,41.01,47424.0,35.6132,35.6218,35.3627,35.4231,47424.0
2019-10-24 13:00:00,41.02,41.07,40.94,40.98,127564.0,35.4318,35.475,35.3627,35.3972,127564.0
2019-10-24 13:30:00,40.98,41.07,40.95,41.05,30807.0,35.3972,35.475,35.3713,35.4577,30807.0
2019-10-24 14:00:00,41.07,41.2,41.06,41.1,51317.0,35.475,35.5872,35.4663,35.5009,51317.0
2019-10-24 14:30:00,41.11,41.44,41.09,41.42,32793.0,35.5095,35.7945,35.4922,35.7773,32793.0
2019-10-24 15:00:00,41.42,41.44,41.3,41.35,52900.0,35.7773,35.7945,35.6736,35.7168,52900.0
2019-10-24 15:30:00,41.35,41.4,41.26,41.3,139549.0,35.7168,35.76,35.6391,35.6736,139549.0
2019-10-25 09:30:00,41.31,41.31,40.94,41.12,40875.0,35.6823,35.6823,35.3627,35.5181,40875.0
2019-10-25 10:00:00,41.09,41.26,41.06,41.24,23113.0,35.4922,35.6391,35.4663,35.6218,23113.0
2019-10-25 10:30:00,41.23,41.28,41.19,41.26,16918.0,35.6132,35.6563,35.5786,35.6391,16918.0
2019-10-25 11:00:00,41.23,41.29,41.2,41.25,18294.0,35.6132,35.665,35.5872,35.6304,18294.0
2019-10-25 11:30:00,41.25,41.27,41.14,41.14,18801.0,35.6304,35.6477,35.5354,35.5354,18801.0
2019-10-25 12:00:00,41.16,41.19,41.1,41.13,40355.0,35.5527,35.5786,35.5009,35.5268,40355.0
2019-10-25 12:30:00,41.13,41.16,41.09,41.09,32242.0,35.5268,35.5527,35.4922,35.4922,32242.0
2019-10-25 13:00:00,41.09,41.11,41.05,41.09,29877.0,35.4922,35.5095,35.4577,35.4922,29877.0
2019-10-25 13:30:00,41.1,41.16,41.08,41.14,24616.0,35.5009,35.5527,35.4836,35.5354,24616.0
2019-10-25 14:00:00,41.15,41.2,41.14,41.16,16498.0,35.5441,35.5872,35.5354,35.5527,16498.0
2019-10-25 14:30:00,41.16,41.23,41.12,41.23,40102.0,35.5527,35.6132,35.5181,35.6132,40102.0
2019-10-25 15:00:00,41.21,41.21,41.15,41.16,26419.0,35.5959,35.5959,35.5441,35.5527,26419.0
2019-10-25 15:30:00,41.16,41.29,41.15,41.19,113955.0,35.5527,35.665,35.5441,35.5786,113955.0
2019-10-28 09:30:00,41.51,41.84,41.3,41.64,176508.0,35.855,36.1401,35.6736,35.9673,176508.0
2019-10-28 10:00:00,41.67,41.75,41.47,41.72,53506.0,35.9932,36.0623,35.8205,36.0364,53506.0
2019-10-28 10:30:00,41.72,41.84,41.67,41.81,39734.0,36.0364,36.1401,35.9932,36.1141,39734.0
2019-10-28 11:00:00,41.82,41.84,41.67,41.7,37077.0,36.1228,36.1401,35.9932,36.0191,37077.0
2019-10-28 11:30:00,41.7,41.75,41.69,41.7,31905.0,36.0191,36.0623,36.0105,36.0191,31905.0
2019-10-28 12:00:00,41.7,41.9,41.69,41.75,283914.0,36.0191,36.1919,36.0105,36.0623,283914.0
2019-10-28 12:30:00,41.76,42.02,41.75,41.86,142645.0,36.071,36.2955,36.0623,36.1573,142645.0
2019-10-28 13:00:00,41.88,41.9,41.76,41.83,55895.0,36.1746,36.1919,36.071,36.1314,55895.0
2019-10-28 13:30:00,41.83,41.85,41.74,41.81,36678.0,36.1314,36.1487,36.0537,36.1141,36678.0
2019-10-28 14:00:00,41.8,41.84,41.66,41.67,24445.0,36.1055,36.1401,35.9846,35.9932,24445.0
2019-10-28 14:30:00,41.66,41.73,41.64,41.71,42295.0,35.9846,36.045,35.9673,36.0278,42295.0
2019-10-28 15:00:00,41.73,41.78,41.68,41.75,75493.0,36.045,36.0882,36.0019,36.0623,75493.0
2019-10-28 15:30:00,41.75,41.78,41.63,41.7,345815.0,36.0623,36.0882,35.9587,36.0191,345815.0
2019-10-29 09:30:00,41.57,42.0,41.56,41.86,48882.0,35.9068,36.2783,35.8982,36.1573,48882.0
2019-10-29 10:00:00,41.89,41.99,41.86,41.9,18775.0,36.1832,36.2696,36.1573,36.1919,18775.0
2019-10-29 10:30:00,41.9,41.93,41.78,41.93,77713.0,36.1919,36.2178,36.0882,36.2178,77713.0
2019-10-29 11:00:00,41.93,42.06,41.91,42.03,53082.0,36.2178,36.3301,36.2005,36.3042,53082.0
2019-10-29 11:30:00,42.02,42.13,42.01,42.1,62877.0,36.2955,36.3905,36.2869,36.3646,62877.0
2019-10-29 12:00:00,42.09,42.2,42.07,42.14,43794.0,36.356,36.451,36.3387,36.3992,43794.0
2019-10-29 12:30:00,42.13,42.13,42.04,42.06,16073.0,36.3905,36.3905,36.3128,36.3301,16073.0
2019-10-29 13:00:00,42.07,42.12,42.0,42.0,20712.0,36.3387,36.3819,36.2783,36.2783,20712.0
2019-10-29 13:30:00,42.0,42.06,41.99,42.02,31542.0,36.2783,36.3301,36.2696,36.2955,31542.0
2019-10-29 14:00:00,42.02,42.03,41.85,41.85,61387.0,36.2955,36.3042,36.1487,36.1487,61387.0
2019-10-29 14:30:00,41.85,41.88,41.75,41.76,27492.0,36.1487,36.1746,36.0623,36.071,27492.0
2019-10-29 15:00:00,41.75,41.77,41.62,41.64,32838.0,36.0623,36.0796,35.95,35.9673,32838.0
2019-10-29 15:30:00,41.64,41.71,41.53,41.69,181938.0,35.9673,36.0278,35.8723,36.0105,181938.0
2019-10-30 09:30:00,41.84,41.84,41.66,41.76,13034.0,36.1401,36.1401,35.9846,36.071,13034.0
2019-10-30 10:00:00,41.82,41.97,41.82,41.96,10253.0,36.1228,36.2523,36.1228,36.2437,10253.0
2019-10-30 10:30:00,41.94,41.96,41.79,41.93,9366.0,36.2264,36.2437,36.0969,36.2178,9366.0
2019-10-30 11:00:00,41.95,42.08,41.92,42.04,14574.0,36.2351,36.3474,36.2092,36.3128,14574.0
2019-10-30 11:30:00,42.08,42.11,42.03,42.1,12724.0,36.3474,36.3733,36.3042,36.3646,12724.0
2019-10-30 12:00:00,42.11,42.24,42.11,42.19,19820.0,36.3733,36.4856,36.3733,36.4424,19820.0
2019-10-30 12:30:00,42.2,42.23,42.06,42.06,25606.0,36.451,36.4769,36.3301,36.3301,25606.0
2019-10-30 13:00:00,42.04,42.04,41.81,41.85,20534.0,36.3128,36.3128,36.1141,36.1487,20534.0
2019-10-30 13:30:00,41.85,42.0,41.81,41.98,20191.0,36.1487,36.2783,36.1141,36.261,20191.0
2019-10-30 14:00:00,41.95,42.02,41.87,41.89,20353.0,36.2351,36.2955,36.166,36.1832,20353.0
2019-10-30 14:30:00,41.87,42.04,41.81,42.04,33737.0,36.166,36.3128,36.1141,36.3128,33737.0
2019-10-30 15:00:00,42.05,42.23,42.04,42.16,157476.0,36.3214,36.4769,36.3128,36.4165,157476.0
2019-10-30 15:30:00,42.16,42.19,42.09,42.18,111346.0,36.4165,36.4424,36.356,36.4337,111346.0
2019-10-31 09:30:00,42.44,42.53,41.97,42.22,17305.0,36.6583,36.7361,36.2523,36.4683,17305.0
2019-10-31 10:00:00,42.17,42.32,42.08,42.25,107422.0,36.4251,36.5547,36.3474,36.4942,107422.0
2019-10-31 10:30:00,42.21,42.27,42.11,42.22,86344.0,36.4597,36.5115,36.3733,36.4683,86344.0
2019-10-31 11:00:00,42.23,42.26,42.14,42.22,21860.0,36.4769,36.5028,36.3992,36.4683,21860.0
2019-10-31 11:30:00,42.21,42.22,42.11,42.21,18037.0,36.4597,36.4683,36.3733,36.4597,18037.0
2019-10-31 12:00:00,42.21,42.21,42.15,42.16,32266.0,36.4597,36.4597,36.4078,36.4165,32266.0
2019-10-31 12:30:00,42.16,42.21,42.07,42.21,38490.0,36.4165,36.4597,36.3387,36.4597,38490.0
2019-10-31 13:00:00,42.2,42.23,42.09,42.17,24507.0,36.451,36.4769,36.356,36.4251,24507.0
2019-10-31 13:30:00,42.17,42.18,42.09,42.09,18933.0,36.4251,36.4337,36.356,36.356,18933.0
2019-10-31 14:00:00,42.08,42.16,42.05,42.14,21730.0,36.3474,36.4165,36.3214,36.3992,21730.0
2019-10-31 14:30:00,42.14,42.16,42.08,42.12,19317.0,36.3992,36.4165,36.3474,36.3819,19317.0
2019-10-31 15:00:00,42.13,42.19,42.11,42.15,15802.0,36.3905,36.4424,36.3733,36.4078,15802.0
2019-10-31 15:30:00,42.15,42.18,42.02,42.1,188493.0,36.4078,36.4337,36.2955,36.3646,188493.0
2019-11-01 09:30:00,42.28,42.36,42.1,42.14,11733.0,36.5201,36.5892,36.3646,36.3992,11733.0
2019-11-01 10:00:00,42.17,42.26,42.06,42.06,20479.0,36.4251,36.5028,36.3301,36.3301,20479.0
2019-11-01 10:30:00,42.05,42.11,41.98,42.0,38292.0,36.3214,36.3733,36.261,36.2783,38292.0
2019-11-01 11:00:00,42.02,42.06,41.95,41.98,15218.0,36.2955,36.3301,36.2351,36.261,15218.0
2019-11-01 11:30:00,41.98,42.0,41.86,41.9,14757.0,36.261,36.2783,36.1573,36.1919,14757.0
2019-11-01 12:00:00,41.89,41.95,41.84,41.89,36919.0,36.1832,36.2351,36.1401,36.1832,36919.0
2019-11-01 12:30:00,41.91,41.94,41.76,41.8,56437.0,36.2005,36.2264,36.071,36.1055,56437.0
2019-11-01 13:00:00,41.8,41.89,41.74,41.78,44076.0,36.1055,36.1832,36.0537,36.0882,44076.0
2019-11-01 13:30:00,41.78,41.84,41.74,41.78,108784.0,36.0882,36.1401,36.0537,36.0882,108784.0
2019-11-01 14:00:00,41.78,41.93,41.77,41.92,101335.0,36.0882,36.2178,36.0796,36.2092,101335.0
2019-11-01 14:30:00,41.92,41.94,41.86,41.9,37997.0,36.2092,36.2264,36.1573,36.1919,37997.0
2019-11-01 15:00:00,41.9,42.01,41.87,42.0,53504.0,36.1919,36.2869,36.166,36.2783,53504.0
2019-11-01 15:30:00,42.0,42.21,41.97,42.2,159498.0,36.2783,36.4597,36.2523,36.451,159498.0
2019-11-04 09:30:00,42.29,42.34,42.04,42.28,48035.0,36.5288,36.5719,36.3128,36.5201,48035.0
2019-11-04 10:00:00,42.24,42.41,42.24,42.31,11897.0,36.4856,36.6324,36.4856,36.546,11897.0
2019-11-04 10:30:00,42.3,42.3,42.08,42.13,17236.0,36.5374,36.5374,36.3474,36.3905,17236.0
2019-11-04 11:00:00,42.13,42.26,42.1,42.18,41632.0,36.3905,36.5028,36.3646,36.4337,41632.0
2019-11-04 11:30:00,42.21,42.21,42.01,42.01,33278.0,36.4597,36.4597,36.2869,36.2869,33278.0
2019-11-04 12:00:00,42.01,42.11,41.97,42.05,35705.0,36.2869,36.3733,36.2523,36.3214,35705.0
2019-11-04 12:30:00,42.06,42.12,42.03,42.08,36221.0,36.3301,36.3819,36.3042,36.3474,36221.0
2019-11-04 13:00:00,42.08,42.22,42.04,42.22,34329.0,36.3474,36.4683,36.3128,36.4683,34329.0
2019-11-04 13:30:00,42.22,42.24,42.11,42.13,35044.0,36.4683,36.4856,36.3733,36.3905,35044.0
2019-11-04 14:00:00,42.13,42.2,42.09,42.19,41175.0,36.3905,36.451,36.356,36.4424,41175.0
2019-11-04 14:30:00,42.19,42.35,42.18,42.26,50910.0,36.4424,36.5806,36.4337,36.5028,50910.0
2019-11-04 15:00:00,42.27,42.36,42.22,42.36,49611.0,36.5115,36.5892,36.4683,36.5892,49611.0
2019-11-04 15:30:00,42.37,42.42,42.28,42.32,186667.0,36.5979,36.641,36.5201,36.5547,186667.0
2019-11-05 09:30:00,42.24,42.27,41.63,41.76,31772.0,36.4856,36.5115,35.9587,36.071,31772.0
2019-11-05 10:00:00,41.77,41.85,41.62,41.63,22446.0,36.0796,36.1487,35.95,35.9587,22446.0
2019-11-05 10:30:00,41.67,41.68,41.39,41.44,34595.0,35.9932,36.0019,35.7514,35.7945,34595.0
2019-11-05 11:00:00,41.45,41.5,41.26,41.3,84563.0,35.8032,35.8464,35.6391,35.6736,84563.0
2019-11-05 11:30:00,41.28,41.44,41.26,41.39,17868.0,35.6563,35.7945,35.6391,35.7514,17868.0
2019-11-05 12:00:00,41.37,41.43,41.35,41.43,12321.0,35.7341,35.7859,35.7168,35.7859,12321.0
2019-11-05 12:30:00,41.42,41.53,41.42,41.53,60914.0,35.7773,35.8723,35.7773,35.8723,60914.0
2019-11-05 13:00:00,41.53,41.53,41.39,41.44,30111.0,35.8723,35.8723,35.7514,35.7945,30111.0
2019-11-05 13:30:00,41.43,41.55,41.41,41.53,31049.0,35.7859,35.8896,35.7686,35.8723,31049.0
2019-11-05 14:00:00,41.52,41.56,41.49,41.54,20708.0,35.8637,35.8982,35.8377,35.8809,20708.0
2019-11-05 14:30:00,41.53,41.64,41.49,41.6,19172.0,35.8723,35.9673,35.8377,35.9328,19172.0
2019-11-05 15:00:00,41.61,41.64,41.48,41.48,32628.0,35.9414,35.9673,35.8291,35.8291,32628.0
2019-11-05 15:30:00,41.47,41.52,41.37,41.43,79690.0,35.8205,35.8637,35.7341,35.7859,79690.0
2019-11-06 09:30:00,41.56,41.82,41.46,41.56,13385.0,35.8982,36.1228,35.8118,35.8982,13385.0
2019-11-06 10:00:00,41.61,41.74,41.48,41.48,39941.0,35.9414,36.0537,35.8291,35.8291,39941.0
2019-11-06 10:30:00,41.51,41.6,41.48,41.5,13846.0,35.855,35.9328,35.8291,35.8464,13846.0
2019-11-06 11:00:00,41.5,41.64,41.44,41.47,28074.0,35.8464,35.9673,35.7945,35.8205,28074.0
2019-11-06 11:30:00,41.45,41.53,41.41,41.48,17261.0,35.8032,35.8723,35.7686,35.8291,17261.0
2019-11-06 12:00:00,41.48,41.56,41.45,41.53,17278.0,35.8291,35.8982,35.8032,35.8723,17278.0
2019-11-06 12:30:00,41.51,41.57,41.48,41.55,10778.0,35.855,35.9068,35.8291,35.8896,10778.0
2019-11-06 13:00:00,41.55,41.6,41.49,41.59,9255.0,35.8896,35.9328,35.8377,35.9241,9255.0
2019-11-06 13:30:00,41.58,41.63,41.56,41.61,18688.0,35.9155,35.9587,35.8982,35.9414,18688.0
2019-11-06 14:00:00,41.61,41.65,41.58,41.58,17993.0,35.9414,35.9759,35.9155,35.9155,17993.0
2019-11-06 14:30:00,41.6,41.66,41.59,41.65,14613.0,35.9328,35.9846,35.9241,35.9759,14613.0
2019-11-06 15:00:00,41.64,41.75,41.6,41.73,21251.0,35.9673,36.0623,35.9328,36.045,21251.0
2019-11-06 15:30:00,41.71,41.79,41.68,41.77,90993.0,36.0278,36.0969,36.0019,36.0796,90993.0
2019-11-07 09:30:00,41.77,41.85,41.62,41.72,21863.0,36.0796,36.1487,35.95,36.0364,21863.0
2019-11-07 10:00:00,41.78,41.89,41.73,41.83,15454.0,36.0882,36.1832,36.045,36.1314,15454.0
2019-11-07 10:30:00,41.83,41.87,41.73,41.74,21270.0,36.1314,36.166,36.045,36.0537,21270.0
2019-11-07 11:00:00,41.75,41.8,41.59,41.77,40016.0,36.0623,36.1055,35.9241,36.0796,40016.0
2019-11-07 11:30:00,41.76,41.83,41.72,41.8,50610.0,36.071,36.1314,36.0364,36.1055,50610.0
2019-11-07 12:00:00,41.81,41.82,41.55,41.59,115696.0,36.1141,36.1228,35.8896,35.9241,115696.0
2019-11-07 12:30:00,41.59,41.62,41.43,41.55,29248.0,35.9241,35.95,35.7859,35.8896,29248.0
2019-11-07 13:00:00,41.55,41.58,41.5,41.57,26036.0,35.8896,35.9155,35.8464,35.9068,26036.0
2019-11-07 13:30:00,41.57,41.66,41.56,41.66,12819.0,35.9068,35.9846,35.8982,35.9846,12819.0
2019-11-07 14:00:00,41.66,41.69,41.63,41.69,13260.0,35.9846,36.0105,35.9587,36.0105,13260.0
2019-11-07 14:30:00,41.69,41.76,41.68,41.74,17080.0,36.0105,36.071,36.0019,36.0537,17080.0
2019-11-07 15:00:00,41.73,41.75,41.65,41.7,22314.0,36.045,36.0623,35.9759,36.0191,22314.0
2019-11-07 15:30:00,41.7,41.74,41.6,41.72,137535.0,36.0191,36.0537,35.9328,36.0364,137535.0
2019-11-08 09:30:00,41.57,41.72,41.52,41.69,38998.0,35.9068,36.0364,35.8637,36.0105,38998.0
2019-11-08 10:00:00,41.72,41.83,41.63,41.73,13816.0,36.0364,36.1314,35.9587,36.045,13816.0
2019-11-08 10:30:00,41.76,41.76,41.62,41.75,10691.0,36.071,36.071,35.95,36.0623,10691.0
2019-11-08 11:00:00,41.73,41.73,41.66,41.7,13584.0,36.045,36.045,35.9846,36.0191,13584.0
2019-11-08 11:30:00,41.69,41.72,41.63,41.65,12099.0,36.0105,36.0364,35.9587,35.9759,12099.0
2019-11-08 12:00:00,41.66,41.67,41.51,41.54,7574.0,35.9846,35.9932,35.855,35.8809,7574.0
2019-11-08 12:30:00,41.54,41.64,41.53,41.64,9740.0,35.8809,35.9673,35.8723,35.9673,9740.0
2019-11-08 13:00:00,41.64,41.65,41.53,41.54,50257.0,35.9673,35.9759,35.8723,35.8809,50257.0
2019-11-08 13:30:00,41.53,41.57,41.5,41.53,11673.0,35.8723,35.9068,35.8464,35.8723,11673.0
2019-11-08 14:00:00,41.52,41.6,41.52,41.6,11303.0,35.8637,35.9328,35.8637,35.9328,11303.0
2019-11-08 14:30:00,41.6,41.6,41.54,41.56,12656.0,35.9328,35.9328,35.8809,35.8982,12656.0
2019-11-08 15:00:00,41.55,41.59,41.51,41.52,21431.0,35.8896,35.9241,35.855,35.8637,21431.0
2019-11-08 15:30:00,41.52,41.55,41.42,41.42,93431.0,35.8637,35.8896,35.7773,35.7773,93431.0
2019-11-11 09:30:00,41.36,41.65,41.34,41.45,14615.0,35.7254,35.9759,35.7082,35.8032,14615.0
2019-11-11 10:00:00,41.44,41.51,41.4,41.43,9613.0,35.7945,35.855,35.76,35.7859,9613.0
2019-11-11 10:30:00,41.42,41.43,41.34,41.35,9881.0,35.7773,35.7859,35.7082,35.7168,9881.0
2019-11-11 11:00:00,41.36,41.44,41.28,41.31,13834.0,35.7254,35.7945,35.6563,35.6823,13834.0
2019-11-11 11:30:00,41.32,41.36,41.28,41.29,31581.0,35.6909,35.7254,35.6563,35.665,31581.0
2019-11-11 12:00:00,41.28,41.28,41.16,41.18,11838.0,35.6563,35.6563,35.5527,35.57,11838.0
2019-11-11 12:30:00,41.17,41.24,41.15,41.19,11368.0,35.5613,35.6218,35.5441,35.5786,11368.0
2019-11-11 13:00:00,41.18,41.26,41.16,41.26,16967.0,35.57,35.6391,35.5527,35.6391,16967.0
2019-11-11 13:30:00,41.27,41.37,41.25,41.37,34523.0,35.6477,35.7341,35.6304,35.7341,34523.0
2019-11-11 14:00:00,41.35,41.41,41.31,41.4,13256.0,35.7168,35.7686,35.6823,35.76,13256.0
2019-11-11 14:30:00,41.41,41.43,41.37,41.43,19961.0,35.7686,35.7859,35.7341,35.7859,19961.0
2019-11-11 15:00:00,41.43,41.5,41.4,41.5,30255.0,35.7859,35.8464,35.76,35.8464,30255.0
2019-11-11 15:30:00,41.49,41.49,41.3,41.39,86030.0,35.8377,35.8377,35.6736,35.7514,86030.0
2019-11-12 09:30:00,41.45,41.6,41.35,41.56,14514.0,35.8032,35.9328,35.7168,35.8982,14514.0
2019-11-12 10:00:00,41.59,41.77,41.57,41.77,20895.0,35.9241,36.0796,35.9068,36.0796,20895.0
2019-11-12 10:30:00,41.74,41.76,41.55,41.61,14249.0,36.0537,36.071,35.8896,35.9414,14249.0
2019-11-12 11:00:00,41.62,41.62,41.47,41.61,52828.0,35.95,35.95,35.8205,35.9414,52828.0
2019-11-12 11:30:00,41.59,41.64,41.49,41.49,16427.0,35.9241,35.9673,35.8377,35.8377,16427.0
2019-11-12 12:00:00,41.48,41.49,41.33,41.33,26321.0,35.8291,35.8377,35.6995,35.6995,26321.0
2019-11-12 12:30:00,41.32,41.41,41.26,41.36,17132.0,35.6909,35.7686,35.6391,35.7254,17132.0
2019-11-12 13:00:00,41.37,41.48,41.33,41.43,18121.0,35.7341,35.8291,35.6995,35.7859,18121.0
2019-11-12 13:30:00,41.45,41.64,41.44,41.62,12675.0,35.8032,35.9673,35.7945,35.95,12675.0
2019-11-12 14:00:00,41.58,41.64,41.56,41.6,9675.0,35.9155,35.9673,35.8982,35.9328,9675.0
2019-11-12 14:30:00,41.6,41.63,41.57,41.58,11262.0,35.9328,35.9587,35.9068,35.9155,11262.0
2019-11-12 15:00:00,41.58,41.62,41.54,41.59,14126.0,35.9155,35.95,35.8809,35.9241,14126.0
2019-11-12 15:30:00,41.59,41.59,41.26,41.3,116772.0,35.9241,35.9241,35.6391,35.6736,116772.0
2019-11-13 09:30:00,41.26,41.53,41.23,41.42,35215.0,35.6391,35.8723,35.6132,35.7773,35215.0
2019-11-13 10:00:00,41.41,41.65,41.41,41.61,20214.0,35.7686,35.9759,35.7686,35.9414,20214.0
2019-11-13 10:30:00,41.61,41.73,41.56,41.73,21443.0,35.9414,36.045,35.8982,36.045,21443.0
2019-11-13 11:00:00,41.75,41.76,41.62,41.69,24514.0,36.0623,36.071,35.95,36.0105,24514.0
2019-11-13 11:30:00,41.7,41.75,41.65,41.74,7303.0,36.0191,36.0623,35.9759,36.0537,7303.0
2019-11-13 12:00:00,41.75,41.83,41.73,41.74,13155.0,36.0623,36.1314,36.045,36.0537,13155.0
2019-11-13 12:30:00,41.74,41.74,41.67,41.68,11586.0,36.0537,36.0537,35.9932,36.0019,11586.0
2019-11-13 13:00:00,41.67,41.72,41.65,41.72,11329.0,35.9932,36.0364,35.9759,36.0364,11329.0
2019-11-13 13:30:00,41.71,41.74,41.62,41.64,6844.0,36.0278,36.0537,35.95,35.9673,6844.0
2019-11-13 14:00:00,41.62,41.7,41.62,41.65,7142.0,35.95,36.0191,35.95,35.9759,7142.0
2019-11-13 14:30:00,41.67,41.7,41.61,41.7,8813.0,35.9932,36.0191,35.9414,36.0191,8813.0
2019-11-13 15:00:00,41.7,41.71,41.63,41.63,12737.0,36.0191,36.0278,35.9587,35.9587,12737.0
2019-11-13 15:30:00,41.63,41.75,41.62,41.63,83679.0,35.9587,36.0623,35.95,35.9587,83679.0
2019-11-14 09:30:00,41.7,42.01,41.7,42.01,9197.0,36.0191,36.2869,36.0191,36.2869,9197.0
2019-11-14 10:00:00,41.98,42.01,41.85,41.9,13760.0,36.261,36.2869,36.1487,36.1919,13760.0
2019-11-14 10:30:00,41.93,42.01,41.93,41.96,11962.0,36.2178,36.2869,36.2178,36.2437,11962.0
2019-11-14 11:00:00,42.0,42.13,41.96,42.09,32600.0,36.2783,36.3905,36.2437,36.356,32600.0
2019-11-14 11:30:00,42.08,42.08,41.84,41.94,13627.0,36.3474,36.3474,36.1401,36.2264,13627.0
2019-11-14 12:00:00,41.94,42.02,41.89,41.98,8986.0,36.2264,36.2955,36.1832,36.261,8986.0
2019-11-14 12:30:00,41.96,42.04,41.94,42.02,9608.0,36.2437,36.3128,36.2264,36.2955,9608.0
2019-11-14 13:00:00,42.03,42.03,41.94,41.96,7578.0,36.3042,36.3042,36.2264,36.2437,7578.0
2019-11-14 13:30:00,41.95,42.04,41.94,42.0,13309.0,36.2351,36.3128,36.2264,36.2783,13309.0
2019-11-14 14:00:00,41.99,42.08,41.97,42.02,22620.0,36.2696,36.3474,36.2523,36.2955,22620.0
2019-11-14 14:30:00,42.02,42.04,41.95,42.01,23254.0,36.2955,36.3128,36.2351,36.2869,23254.0
2019-11-14 15:00:00,42.02,42.04,41.95,41.96,18563.0,36.2955,36.3128,36.2351,36.2437,18563.0
2019-11-14 15:30:00,41.95,42.08,41.92,42.08,65868.0,36.2351,36.3474,36.2092,36.3474,65868.0
2019-11-15 09:30:00,42.15,42.27,42.05,42.17,30625.0,36.4078,36.5115,36.3214,36.4251,30625.0
2019-11-15 10:00:00,42.17,42.24,42.06,42.09,14926.0,36.4251,36.4856,36.3301,36.356,14926.0
2019-11-15 10:30:00,42.09,42.16,42.07,42.11,15136.0,36.356,36.4165,36.3387,36.3733,15136.0
2019-11-15 11:00:00,42.11,42.2,42.05,42.17,22248.0,36.3733,36.451,36.3214,36.4251,22248.0
2019-11-15 11:30:00,42.16,42.25,42.15,42.24,14265.0,36.4165,36.4942,36.4078,36.4856,14265.0
2019-11-15 12:00:00,42.23,42.27,42.22,42.24,9227.0,36.4769,36.5115,36.4683,36.4856,9227.0
2019-11-15 12:30:00,42.24,42.28,42.24,42.24,10184.0,36.4856,36.5201,36.4856,36.4856,10184.0
2019-11-15 13:00:00,42.24,42.26,42.19,42.21,8243.0,36.4856,36.5028,36.4424,36.4597,8243.0
2019-11-15 13:30:00,42.2,42.2,42.11,42.13,9782.0,36.451,36.451,36.3733,36.3905,9782.0
2019-11-15 14:00:00,42.14,42.25,42.1,42.18,41449.0,36.3992,36.4942,36.3646,36.4337,41449.0
2019-11-15 14:30:00,42.18,42.26,42.14,42.23,12355.0,36.4337,36.5028,36.3992,36.4769,12355.0
2019-11-15 15:00:00,42.24,42.3,42.19,42.2,30609.0,36.4856,36.5374,36.4424,36.451,30609.0
2019-11-15 15:30:00,42.21,42.21,42.04,42.09,162560.0,36.4597,36.4597,36.3128,36.356,162560.0
2019-11-18 09:30:00,42.0,42.24,41.89,42.0,55170.0,36.2783,36.4856,36.1832,36.2783,55170.0
2019-11-18 10:00:00,42.0,42.12,41.93,42.0,21276.0,36.2783,36.3819,36.2178,36.2783,21276.0
2019-11-18 10:30:00,42.01,42.14,41.94,42.14,32666.0,36.2869,36.3992,36.2264,36.3992,32666.0
2019-11-18 11:00:00,42.15,42.15,42.04,42.09,17650.0,36.4078,36.4078,36.3128,36.356,17650.0
2019-11-18 11:30:00,42.1,42.1,42.02,42.04,21080.0,36.3646,36.3646,36.2955,36.3128,21080.0
2019-11-18 12:00:00,42.05,42.13,42.05,42.09,13344.0,36.3214,36.3905,36.3214,36.356,13344.0
2019-11-18 12:30:00,42.09,42.13,42.06,42.07,14868.0,36.356,36.3905,36.3301,36.3387,14868.0
2019-11-18 13:00:00,42.06,42.13,42.05,42.06,13600.0,36.3301,36.3905,36.3214,36.3301,13600.0
2019-11-18 13:30:00,42.06,42.11,42.01,42.1,23943.0,36.3301,36.3733,36.2869,36.3646,23943.0
2019-11-18 14:00:00,42.09,42.12,41.99,42.01,66560.0,36.356,36.3819,36.2696,36.2869,66560.0
2019-11-18 14:30:00,42.0,42.04,41.97,42.01,28667.0,36.2783,36.3128,36.2523,36.2869,28667.0
2019-11-18 15:00:00,42.01,42.02,41.95,41.97,42709.0,36.2869,36.2955,36.2351,36.2523,42709.0
2019-11-18 15:30:00,41.97,42.03,41.91,42.0,107584.0,36.2523,36.3042,36.2005,36.2783,107584.0
2019-11-19 09:30:00,41.9,42.3,41.79,41.85,43868.0,36.1919,36.5374,36.0969,36.1487,43868.0
2019-11-19 10:00:00,41.88,41.93,41.84,41.85,32546.0,36.1746,36.2178,36.1401,36.1487,32546.0
2019-11-19 10:30:00,41.85,42.01,41.85,41.88,34459.0,36.1487,36.2869,36.1487,36.1746,34459.0
2019-11-19 11:00:00,41.88,42.07,41.88,42.05,23523.0,36.1746,36.3387,36.1746,36.3214,23523.0
2019-11-19 11:30:00,42.05,42.07,42.0,42.06,34110.0,36.3214,36.3387,36.2783,36.3301,34110.0
2019-11-19 12:00:00,42.07,42.15,42.06,42.12,27674.0,36.3387,36.4078,36.3301,36.3819,27674.0
2019-11-19 12:30:00,42.12,42.13,42.08,42.13,16505.0,36.3819,36.3905,36.3474,36.3905,16505.0
2019-11-19 13:00:00,42.14,42.14,42.06,42.09,34035.0,36.3992,36.3992,36.3301,36.356,34035.0
2019-11-19 13:30:00,42.09,42.18,42.07,42.11,22227.0,36.356,36.4337,36.3387,36.3733,22227.0
2019-11-19 14:00:00,42.11,42.18,42.11,42.18,24209.0,36.3733,36.4337,36.3733,36.4337,24209.0
2019-11-19 14:30:00,42.19,42.27,42.17,42.26,35695.0,36.4424,36.5115,36.4251,36.5028,35695.0
2019-11-19 15:00:00,42.26,42.29,42.2,42.23,114622.0,36.5028,36.5288,36.451,36.4769,114622.0
2019-11-19 15:30:00,42.24,42.31,42.21,42.22,117261.0,36.4856,36.546,36.4597,36.4683,117261.0
2019-11-20 09:30:00,42.22,42.27,42.04,42.26,15686.0,36.4683,36.5115,36.3128,36.5028,15686.0
2019-11-20 10:00:00,42.27,42.49,42.27,42.45,19842.0,36.5115,36.7015,36.5115,36.667,19842.0
2019-11-20 10:30:00,42.42,42.48,42.3,42.4,55782.0,36.641,36.6929,36.5374,36.6238,55782.0
2019-11-20 11:00:00,42.41,42.45,42.27,42.39,93013.0,36.6324,36.667,36.5115,36.6151,93013.0
2019-11-20 11:30:00,42.38,42.45,42.31,42.4,54176.0,36.6065,36.667,36.546,36.6238,54176.0
2019-11-20 12:00:00,42.41,42.49,42.38,42.48,41157.0,36.6324,36.7015,36.6065,36.6929,41157.0
2019-11-20 12:30:00,42.48,42.48,42.33,42.37,60844.0,36.6929,36.6929,36.5633,36.5979,60844.0
2019-11-20 13:00:00,42.37,42.38,42.22,42.24,45178.0,36.5979,36.6065,36.4683,36.4856,45178.0
2019-11-20 13:30:00,42.24,42.24,42.09,42.19,22753.0,36.4856,36.4856,36.356,36.4424,22753.0
2019-11-20 14:00:00,42.21,42.5,42.19,42.45,22906.0,36.4597,36.7101,36.4424,36.667,22906.0
2019-11-20 14:30:00,42.45,42.51,42.41,42.47,19505.0,36.667,36.7188,36.6324,36.6842,19505.0
2019-11-20 15:00:00,42.46,42.47,42.37,42.38,22310.0,36.6756,36.6842,36.5979,36.6065,22310.0
2019-11-20 15:30:00,42.36,42.42,42.3,42.41,102467.0,36.5892,36.641,36.5374,36.6324,102467.0
2019-11-21 09:30:00,42.37,42.37,41.91,42.01,16462.0,36.5979,36.5979,36.2005,36.2869,16462.0
2019-11-21 10:00:00,41.99,42.0,41.89,41.94,20112.0,36.2696,36.2783,36.1832,36.2264,20112.0
2019-11-21 10:30:00,41.93,41.94,41.75,41.79,39150.0,36.2178,36.2264,36.0623,36.0969,39150.0
2019-11-21 11:00:00,41.79,41.96,41.74,41.85,35973.0,36.0969,36.2437,36.0537,36.1487,35973.0
2019-11-21 11:30:00,41.84,41.87,41.79,41.82,12357.0,36.1401,36.166,36.0969,36.1228,12357.0
2019-11-21 12:00:00,41.82,41.87,41.73,41.82,18862.0,36.1228,36.166,36.045,36.1228,18862.0
2019-11-21 12:30:00,41.82,41.87,41.77,41.78,17709.0,36.1228,36.166,36.0796,36.0882,17709.0
2019-11-21 13:00:00,41.77,41.84,41.75,41.82,66691.0,36.0796,36.1401,36.0623,36.1228,66691.0
2019-11-21 13:30:00,41.83,41.89,41.82,41.88,11881.0,36.1314,36.1832,36.1228,36.1746,11881.0
2019-11-21 14:00:00,41.88,41.94,41.86,41.87,37326.0,36.1746,36.2264,36.1573,36.166,37326.0
2019-11-21 14:30:00,41.88,41.96,41.86,41.86,16195.0,36.1746,36.2437,36.1573,36.1573,16195.0
2019-11-21 15:00:00,41.87,41.88,41.78,41.83,16310.0,36.166,36.1746,36.0882,36.1314,16310.0
2019-11-21 15:30:00,41.83,41.89,41.77,41.78,77348.0,36.1314,36.1832,36.0796,36.0882,77348.0
2019-11-22 09:30:00,42.02,42.02,41.72,41.74,13679.0,36.2955,36.2955,36.0364,36.0537,13679.0
2019-11-22 10:00:00,41.73,41.73,41.46,41.53,17846.0,36.045,36.045,35.8118,35.8723,17846.0
2019-11-22 10:30:00,41.53,41.7,41.45,41.67,64387.0,35.8723,36.0191,35.8032,35.9932,64387.0
2019-11-22 11:00:00,41.69,41.69,41.44,41.48,28446.0,36.0105,36.0105,35.7945,35.8291,28446.0
2019-11-22 11:30:00,41.48,41.75,41.48,41.75,13818.0,35.8291,36.0623,35.8291,36.0623,13818.0
2019-11-22 12:00:00,41.74,41.82,41.7,41.76,24737.0,36.0537,36.1228,36.0191,36.071,24737.0
2019-11-22 12:30:00,41.75,41.8,41.72,41.76,20267.0,36.0623,36.1055,36.0364,36.071,20267.0
2019-11-22 13:00:00,41.77,41.79,41.71,41.75,11484.0,36.0796,36.0969,36.0278,36.0623,11484.0
2019-11-22 13:30:00,41.75,41.75,41.65,41.66,16338.0,36.0623,36.0623,35.9759,35.9846,16338.0
2019-11-22 14:00:00,41.67,41.68,41.62,41.67,17901.0,35.9932,36.0019,35.95,35.9932,17901.0
2019-11-22 14:30:00,41.66,41.67,41.61,41.65,17410.0,35.9846,35.9932,35.9414,35.9759,17410.0
2019-11-22 15:00:00,41.65,41.72,41.61,41.66,27235.0,35.9759,36.0364,35.9414,35.9846,27235.0
2019-11-22 15:30:00,41.65,41.66,41.56,41.56,82831.0,35.9759,35.9846,35.8982,35.8982,82831.0
2019-11-25 09:30:00,41.84,42.17,41.75,42.15,24518.0,36.1401,36.4251,36.0623,36.4078,24518.0
2019-11-25 10:00:00,42.16,42.27,42.07,42.08,22429.0,36.4165,36.5115,36.3387,36.3474,22429.0
2019-11-25 10:30:00,42.08,42.17,42.06,42.13,24932.0,36.3474,36.4251,36.3301,36.3905,24932.0
2019-11-25 11:00:00,42.14,42.19,42.03,42.07,14327.0,36.3992,36.4424,36.3042,36.3387,14327.0
2019-11-25 11:30:00,42.07,42.1,41.93,42.01,74686.0,36.3387,36.3646,36.2178,36.2869,74686.0
2019-11-25 12:00:00,42.01,42.06,41.92,41.92,31197.0,36.2869,36.3301,36.2092,36.2092,31197.0
2019-11-25 12:30:00,41.91,41.97,41.91,41.93,14669.0,36.2005,36.2523,36.2005,36.2178,14669.0
2019-11-25 13:00:00,41.94,41.99,41.92,41.97,10391.0,36.2264,36.2696,36.2092,36.2523,10391.0
2019-11-25 13:30:00,41.99,41.99,41.89,41.91,13405.0,36.2696,36.2696,36.1832,36.2005,13405.0
2019-11-25 14:00:00,41.92,42.01,41.92,42.0,22055.0,36.2092,36.2869,36.2092,36.2783,22055.0
2019-11-25 14:30:00,42.0,42.0,41.93,41.99,11590.0,36.2783,36.2783,36.2178,36.2696,11590.0
2019-11-25 15:00:00,41.99,42.02,41.95,42.02,17676.0,36.2696,36.2955,36.2351,36.2955,17676.0
2019-11-25 15:30:00,42.02,42.02,41.92,41.97,52743.0,36.2955,36.2955,36.2092,36.2523,52743.0
2019-11-26 09:30:00,41.95,42.3,41.87,42.25,33585.0,36.2351,36.5374,36.166,36.4942,33585.0
2019-11-26 10:00:00,42.26,42.33,42.19,42.31,48730.0,36.5028,36.5633,36.4424,36.546,48730.0
2019-11-26 10:30:00,42.31,42.42,42.31,42.37,13277.0,36.546,36.641,36.546,36.5979,13277.0
2019-11-26 11:00:00,42.39,42.45,42.23,42.27,15038.0,36.6151,36.667,36.4769,36.5115,15038.0
2019-11-26 11:30:00,42.29,42.41,42.28,42.41,13707.0,36.5288,36.6324,36.5201,36.6324,13707.0
2019-11-26 12:00:00,42.41,42.51,42.4,42.5,13814.0,36.6324,36.7188,36.6238,36.7101,13814.0
2019-11-26 12:30:00,42.51,42.51,42.46,42.48,10669.0,36.7188,36.7188,36.6756,36.6929,10669.0
2019-11-26 13:00:00,42.49,42.55,42.45,42.5,17809.0,36.7015,36.7533,36.667,36.7101,17809.0
2019-11-26 13:30:00,42.51,42.54,42.49,42.52,15959.0,36.7188,36.7447,36.7015,36.7274,15959.0
2019-11-26 14:00:00,42.52,42.57,42.49,42.49,18099.0,36.7274,36.7706,36.7015,36.7015,18099.0
2019-11-26 14:30:00,42.5,42.52,42.37,42.43,43303.0,36.7101,36.7274,36.5979,36.6497,43303.0
2019-11-26 15:00:00,42.43,42.48,42.39,42.48,20406.0,36.6497,36.6929,36.6151,36.6929,20406.0
2019-11-26 15:30:00,42.49,42.64,42.49,42.6,82056.0,36.7015,36.8311,36.7015,36.7965,82056.0
2019-11-27 09:30:00,42.75,42.75,42.49,42.69,11049.0,36.9261,36.9261,36.7015,36.8743,11049.0
2019-11-27 10:00:00,42.71,42.8,42.64,42.79,16020.0,36.8915,36.9693,36.8311,36.9606,16020.0
2019-11-27 10:30:00,42.79,42.85,42.73,42.77,23050.0,36.9606,37.0125,36.9088,36.9434,23050.0
2019-11-27 11:00:00,42.76,42.87,42.75,42.85,10529.0,36.9347,37.0297,36.9261,37.0125,10529.0
2019-11-27 11:30:00,42.86,43.01,42.85,43.0,44269.0,37.0211,37.1507,37.0125,37.142,44269.0
2019-11-27 12:00:00,42.99,43.04,42.98,43.03,15714.0,37.1334,37.1766,37.1248,37.1679,15714.0
2019-11-27 12:30:00,43.03,43.04,42.96,42.98,18451.0,37.1679,37.1766,37.1075,37.1248,18451.0
2019-11-27 13:00:00,42.97,43.01,42.94,42.98,17264.0,37.1161,37.1507,37.0902,37.1248,17264.0
2019-11-27 13:30:00,42.99,43.04,42.96,43.02,20421.0,37.1334,37.1766,37.1075,37.1593,20421.0
2019-11-27 14:00:00,43.01,43.04,42.98,42.99,17568.0,37.1507,37.1766,37.1248,37.1334,17568.0
2019-11-27 14:30:00,42.98,43.01,42.97,43.0,23655.0,37.1248,37.1507,37.1161,37.142,23655.0
2019-11-27 15:00:00,43.0,43.02,42.95,42.99,48022.0,37.142,37.1593,37.0988,37.1334,48022.0
2019-11-27 15:30:00,42.99,43.07,42.92,43.05,289537.0,37.1334,37.2025,37.0729,37.1852,289537.0
2019-11-29 09:30:00,42.99,43.18,42.94,43.03,7972.0,37.1334,37.2975,37.0902,37.1679,7972.0
2019-11-29 10:00:00,43.03,43.14,42.95,43.01,23087.0,37.1679,37.263,37.0988,37.1507,23087.0
2019-11-29 10:30:00,43.03,43.05,42.96,43.0,30402.0,37.1679,37.1852,37.1075,37.142,30402.0
2019-11-29 11:00:00,42.98,43.01,42.81,42.92,67718.0,37.1248,37.1507,36.9779,37.0729,67718.0
2019-11-29 11:30:00,42.91,42.95,42.72,42.77,27563.0,37.0643,37.0988,36.9002,36.9434,27563.0
2019-11-29 12:00:00,42.78,42.8,42.66,42.69,109715.0,36.952,36.9693,36.8483,36.8743,109715.0
2019-11-29 12:30:00,42.68,42.77,42.54,42.55,227740.0,36.8656,36.9434,36.7447,36.7533,227740.0
2019-12-02 09:30:00,42.55,42.74,42.25,42.26,27945.0,36.7533,36.9174,36.4942,36.5028,27945.0
2019-12-02 10:00:00,42.25,42.42,42.18,42.34,48001.0,36.4942,36.641,36.4337,36.5719,48001.0
2019-12-02 10:30:00,42.31,42.44,42.23,42.33,90633.0,36.546,36.6583,36.4769,36.5633,90633.0
2019-12-02 11:00:00,42.32,42.38,42.22,42.31,31721.0,36.5547,36.6065,36.4683,36.546,31721.0
2019-12-02 11:30:00,42.3,42.31,42.18,42.3,20153.0,36.5374,36.546,36.4337,36.5374,20153.0
2019-12-02 12:00:00,42.3,42.45,42.3,42.37,107018.0,36.5374,36.667,36.5374,36.5979,107018.0
2019-12-02 12:30:00,42.38,42.41,42.26,42.36,38347.0,36.6065,36.6324,36.5028,36.5892,38347.0
2019-12-02 13:00:00,42.37,42.42,42.31,42.37,37233.0,36.5979,36.641,36.546,36.5979,37233.0
2019-12-02 13:30:00,42.38,42.4,42.34,42.36,8557.0,36.6065,36.6238,36.5719,36.5892,8557.0
2019-12-02 14:00:00,42.36,42.39,42.32,42.34,43139.0,36.5892,36.6151,36.5547,36.5719,43139.0
2019-12-02 14:30:00,42.35,42.41,42.35,42.4,35224.0,36.5806,36.6324,36.5806,36.6238,35224.0
2019-12-02 15:00:00,42.4,42.43,42.35,42.42,46563.0,36.6238,36.6497,36.5806,36.641,46563.0
2019-12-02 15:30:00,42.42,42.47,42.23,42.26,261810.0,36.641,36.6842,36.4769,36.5028,261810.0
2019-12-03 09:30:00,42.17,42.49,42.15,42.36,15949.0,36.4251,36.7015,36.4078,36.5892,15949.0
2019-12-03 10:00:00,42.36,42.51,42.29,42.46,13556.0,36.5892,36.7188,36.5288,36.6756,13556.0
2019-12-03 10:30:00,42.46,42.54,42.42,42.54,10824.0,36.6756,36.7447,36.641,36.7447,10824.0
2019-12-03 11:00:00,42.52,42.53,42.41,42.45,44143.0,36.7274,36.7361,36.6324,36.667,44143.0
2019-12-03 11:30:00,42.43,42.47,42.37,42.41,31155.0,36.6497,36.6842,36.5979,36.6324,31155.0
2019-12-03 12:00:00,42.4,42.43,42.33,42.43,52384.0,36.6238,36.6497,36.5633,36.6497,52384.0
2019-12-03 12:30:00,42.43,42.45,42.4,42.42,17519.0,36.6497,36.667,36.6238,36.641,17519.0
2019-12-03 13:00:00,42.4,42.53,42.4,42.52,52017.0,36.6238,36.7361,36.6238,36.7274,52017.0
2019-12-03 13:30:00,42.53,42.61,42.53,42.58,12576.0,36.7361,36.8052,36.7361,36.7792,12576.0
2019-12-03 14:00:00,42.57,42.6,42.53,42.53,10474.0,36.7706,36.7965,36.7361,36.7361,10474.0
2019-12-03 14:30:00,42.53,42.63,42.51,42.57,47865.0,36.7361,36.8224,36.7188,36.7706,47865.0
2019-12-03 15:00:00,42.56,42.75,42.53,42.75,64938.0,36.762,36.9261,36.7361,36.9261,64938.0
2019-12-03 15:30:00,42.75,42.8,42.69,42.76,154687.0,36.9261,36.9693,36.8743,36.9347,154687.0
2019-12-04 09:30:00,42.88,43.24,42.66,43.21,48183.0,37.0384,37.3493,36.8483,37.3234,48183.0
2019-12-04 10:00:00,43.18,43.2,42.96,42.98,49467.0,37.2975,37.3148,37.1075,37.1248,49467.0
2019-12-04 10:30:00,42.96,43.01,42.9,42.94,24707.0,37.1075,37.1507,37.0557,37.0902,24707.0
2019-12-04 11:00:00,42.93,42.94,42.76,42.79,20885.0,37.0816,37.0902,36.9347,36.9606,20885.0
2019-12-04 11:30:00,42.82,42.85,42.73,42.74,15476.0,36.9865,37.0125,36.9088,36.9174,15476.0
2019-12-04 12:00:00,42.73,42.74,42.65,42.66,17166.0,36.9088,36.9174,36.8397,36.8483,17166.0
2019-12-04 12:30:00,42.66,42.68,42.6,42.68,8621.0,36.8483,36.8656,36.7965,36.8656,8621.0
2019-12-04 13:00:00,42.67,42.75,42.65,42.68,16134.0,36.857,36.9261,36.8397,36.8656,16134.0
2019-12-04 13:30:00,42.67,42.68,42.6,42.62,20165.0,36.857,36.8656,36.7965,36.8138,20165.0
2019-12-04 14:00:00,42.63,42.73,42.6,42.73,123328.0,36.8224,36.9088,36.7965,36.9088,123328.0
2019-12-04 14:30:00,42.74,42.77,42.65,42.65,107428.0,36.9174,36.9434,36.8397,36.8397,107428.0
2019-12-04 15:00:00,42.66,42.69,42.54,42.55,64961.0,36.8483,36.8743,36.7447,36.7533,64961.0
2019-12-04 15:30:00,42.55,42.63,42.47,42.56,150993.0,36.7533,36.8224,36.6842,36.762,150993.0
2019-12-05 09:30:00,42.47,42.61,42.34,42.37,23351.0,36.6842,36.8052,36.5719,36.5979,23351.0
2019-12-05 10:00:00,42.36,42.47,42.31,42.47,9932.0,36.5892,36.6842,36.546,36.6842,9932.0
2019-12-05 10:30:00,42.42,42.51,42.37,42.49,45694.0,36.641,36.7188,36.5979,36.7015,45694.0
2019-12-05 11:00:00,42.49,42.64,42.49,42.57,7414.0,36.7015,36.8311,36.7015,36.7706,7414.0
2019-12-05 11:30:00,42.57,42.57,42.46,42.47,21524.0,36.7706,36.7706,36.6756,36.6842,21524.0
2019-12-05 12:00:00,42.49,42.51,42.41,42.44,11988.0,36.7015,36.7188,36.6324,36.6583,11988.0
2019-12-05 12:30:00,42.45,42.45,42.37,42.4,8337.0,36.667,36.667,36.5979,36.6238,8337.0
2019-12-05 13:00:00,42.4,42.45,42.39,42.43,28269.0,36.6238,36.667,36.6151,36.6497,28269.0
2019-12-05 13:30:00,42.44,42.46,42.38,42.39,11927.0,36.6583,36.6756,36.6065,36.6151,11927.0
2019-12-05 14:00:00,42.4,42.4,42.32,42.34,38322.0,36.6238,36.6238,36.5547,36.5719,38322.0
2019-12-05 14:30:00,42.35,42.36,42.19,42.24,21065.0,36.5806,36.5892,36.4424,36.4856,21065.0
2019-12-05 15:00:00,42.22,42.35,42.22,42.34,120591.0,36.4683,36.5806,36.4683,36.5719,120591.0
2019-12-05 15:30:00,42.34,42.48,42.3,42.37,207639.0,36.5719,36.6929,36.5374,36.5979,207639.0
2019-12-06 09:30:00,42.52,42.69,42.4,42.46,19812.0,36.7274,36.8743,36.6238,36.6756,19812.0
2019-12-06 10:00:00,42.47,42.52,42.34,42.52,66817.0,36.6842,36.7274,36.5719,36.7274,66817.0
2019-12-06 10:30:00,42.52,42.67,42.48,42.64,69397.0,36.7274,36.857,36.6929,36.8311,69397.0
2019-12-06 11:00:00,42.65,42.66,42.51,42.6,21154.0,36.8397,36.8483,36.7188,36.7965,21154.0
2019-12-06 11:30:00,42.6,42.68,42.58,42.58,39736.0,36.7965,36.8656,36.7792,36.7792,39736.0
2019-12-06 12:00:00,42.57,42.57,42.51,42.53,10526.0,36.7706,36.7706,36.7188,36.7361,10526.0
2019-12-06 12:30:00,42.53,42.56,42.49,42.51,12496.0,36.7361,36.762,36.7015,36.7188,12496.0
2019-12-06 13:00:00,42.5,42.51,42.42,42.42,12283.0,36.7101,36.7188,36.641,36.641,12283.0
2019-12-06 13:30:00,42.43,42.43,42.32,42.33,18078.0,36.6497,36.6497,36.5547,36.5633,18078.0
2019-12-06 14:00:00,42.33,42.38,42.3,42.38,15212.0,36.5633,36.6065,36.5374,36.6065,15212.0
2019-12-06 14:30:00,42.38,42.48,42.38,42.41,16028.0,36.6065,36.6929,36.6065,36.6324,16028.0
2019-12-06 15:00:00,42.42,42.45,42.39,42.41,36926.0,36.641,36.667,36.6151,36.6324,36926.0
2019-12-06 15:30:00,42.41,42.44,42.26,42.31,111232.0,36.6324,36.6583,36.5028,36.546,111232.0
2019-12-09 09:30:00,42.33,42.33,42.05,42.05,34949.0,36.5633,36.5633,36.3214,36.3214,34949.0
2019-12-09 10:00:00,42.06,42.19,42.01,42.03,37091.0,36.3301,36.4424,36.2869,36.3042,37091.0
2019-12-09 10:30:00,42.05,42.19,41.99,42.18,31679.0,36.3214,36.4424,36.2696,36.4337,31679.0
2019-12-09 11:00:00,42.18,42.18,42.06,42.07,7341.0,36.4337,36.4337,36.3301,36.3387,7341.0
2019-12-09 11:30:00,42.05,42.08,42.02,42.04,7126.0,36.3214,36.3474,36.2955,36.3128,7126.0
2019-12-09 12:00:00,42.05,42.13,42.05,42.1,10438.0,36.3214,36.3905,36.3214,36.3646,10438.0
2019-12-09 12:30:00,42.1,42.15,42.08,42.11,13744.0,36.3646,36.4078,36.3474,36.3733,13744.0
2019-12-09 13:00:00,42.12,42.24,42.11,42.18,24643.0,36.3819,36.4856,36.3733,36.4337,24643.0
2019-12-09 13:30:00,42.19,42.22,42.11,42.19,51330.0,36.4424,36.4683,36.3733,36.4424,51330.0
2019-12-09 14:00:00,42.2,42.2,42.11,42.14,14455.0,36.451,36.451,36.3733,36.3992,14455.0
2019-12-09 14:30:00,42.15,42.19,42.13,42.18,13767.0,36.4078,36.4424,36.3905,36.4337,13767.0
2019-12-09 15:00:00,42.17,42.26,42.15,42.25,16538.0,36.4251,36.5028,36.4078,36.4942,16538.0
2019-12-09 15:30:00,42.24,42.24,42.11,42.13,108097.0,36.4856,36.4856,36.3733,36.3905,108097.0
2019-12-10 09:30:00,42.16,42.39,41.91,42.14,32787.0,36.4165,36.6151,36.2005,36.3992,32787.0
2019-12-10 10:00:00,42.14,42.2,42.0,42.02,30160.0,36.3992,36.451,36.2783,36.2955,30160.0
2019-12-10 10:30:00,42.02,42.02,41.87,41.94,23639.0,36.2955,36.2955,36.166,36.2264,23639.0
2019-12-10 11:00:00,41.95,42.12,41.93,42.12,20769.0,36.2351,36.3819,36.2178,36.3819,20769.0
2019-12-10 11:30:00,42.09,42.09,42.01,42.02,15024.0,36.356,36.356,36.2869,36.2955,15024.0
2019-12-10 12:00:00,42.03,42.14,42.01,42.09,21099.0,36.3042,36.3992,36.2869,36.356,21099.0
2019-12-10 12:30:00,42.11,42.17,42.08,42.16,15268.0,36.3733,36.4251,36.3474,36.4165,15268.0
2019-12-10 13:00:00,42.16,42.16,42.04,42.09,16197.0,36.4165,36.4165,36.3128,36.356,16197.0
2019-12-10 13:30:00,42.11,42.14,42.05,42.08,23700.0,36.3733,36.3992,36.3214,36.3474,23700.0
2019-12-10 14:00:00,42.08,42.12,42.01,42.03,29013.0,36.3474,36.3819,36.2869,36.3042,29013.0
2019-12-10 14:30:00,42.03,42.05,41.94,41.99,25563.0,36.3042,36.3214,36.2264,36.2696,25563.0
2019-12-10 15:00:00,42.0,42.04,41.97,41.98,31762.0,36.2783,36.3128,36.2523,36.261,31762.0
2019-12-10 15:30:00,41.98,42.02,41.84,41.93,290527.0,36.261,36.2955,36.1401,36.2178,290527.0
2019-12-11 09:30:00,42.06,42.06,41.8,41.93,34024.0,36.3301,36.3301,36.1055,36.2178,34024.0
2019-12-11 10:00:00,41.98,42.01,41.77,41.84,47698.0,36.261,36.2869,36.0796,36.1401,47698.0
2019-12-11 10:30:00,41.82,41.85,41.72,41.79,94947.0,36.1228,36.1487,36.0364,36.0969,94947.0
2019-12-11 11:00:00,41.84,41.84,41.64,41.64,13980.0,36.1401,36.1401,35.9673,35.9673,13980.0
2019-12-11 11:30:00,41.66,41.82,41.56,41.62,75004.0,35.9846,36.1228,35.8982,35.95,75004.0
2019-12-11 12:00:00,41.63,41.63,41.46,41.47,31491.0,35.9587,35.9587,35.8118,35.8205,31491.0
2019-12-11 12:30:00,41.48,41.56,41.42,41.53,48301.0,35.8291,35.8982,35.7773,35.8723,48301.0
2019-12-11 13:00:00,41.53,41.61,41.35,41.35,73267.0,35.8723,35.9414,35.7168,35.7168,73267.0
2019-12-11 13:30:00,41.35,41.46,41.3,41.46,32562.0,35.7168,35.8118,35.6736,35.8118,32562.0
2019-12-11 14:00:00,41.51,41.67,41.37,41.65,66368.0,35.855,35.9932,35.7341,35.9759,66368.0
2019-12-11 14:30:00,41.65,41.7,41.46,41.52,89860.0,35.9759,36.0191,35.8118,35.8637,89860.0
2019-12-11 15:00:00,41.54,41.54,41.35,41.44,32837.0,35.8809,35.8809,35.7168,35.7945,32837.0
2019-12-11 15:30:00,41.43,41.51,41.3,41.39,96884.0,35.7859,35.855,35.6736,35.7514,96884.0
2019-12-12 09:30:00,41.38,41.54,41.24,41.46,36813.0,35.7427,35.8809,35.6218,35.8118,36813.0
2019-12-12 10:00:00,41.51,41.61,41.42,41.47,26586.0,35.855,35.9414,35.7773,35.8205,26586.0
2019-12-12 10:30:00,41.48,41.48,41.23,41.29,20760.0,35.8291,35.8291,35.6132,35.665,20760.0
2019-12-12 11:00:00,41.26,41.31,41.02,41.05,14596.0,35.6391,35.6823,35.4318,35.4577,14596.0
2019-12-12 11:30:00,41.08,41.1,40.82,40.85,47566.0,35.4836,35.5009,35.259,35.2849,47566.0
2019-12-12 12:00:00,40.83,40.88,40.75,40.87,20234.0,35.2677,35.3108,35.1985,35.3022,20234.0
2019-12-12 12:30:00,40.88,41.01,40.88,40.95,27771.0,35.3108,35.4231,35.3108,35.3713,27771.0
2019-12-12 13:00:00,40.94,41.11,40.94,41.07,21988.0,35.3627,35.5095,35.3627,35.475,21988.0
2019-12-12 13:30:00,41.04,41.04,40.96,40.98,8867.0,35.449,35.449,35.3799,35.3972,8867.0
2019-12-12 14:00:00,40.99,41.0,40.91,40.93,18395.0,35.4059,35.4145,35.3368,35.354,18395.0
2019-12-12 14:30:00,40.91,41.11,40.84,40.91,39944.0,35.3368,35.5095,35.2763,35.3368,39944.0
2019-12-12 15:00:00,40.91,40.97,40.82,40.86,21445.0,35.3368,35.3886,35.259,35.2936,21445.0
2019-12-12 15:30:00,40.86,40.92,40.79,40.87,123317.0,35.2936,35.3454,35.2331,35.3022,123317.0
2019-12-13 09:30:00,40.83,41.0,40.7,40.81,20281.0,35.2677,35.4145,35.1554,35.2504,20281.0
2019-12-13 10:00:00,40.77,40.87,40.57,40.67,34519.0,35.2158,35.3022,35.0431,35.1294,34519.0
2019-12-13 10:30:00,40.68,40.86,40.61,40.75,93893.0,35.1381,35.2936,35.0776,35.1985,93893.0
2019-12-13 11:00:00,40.75,40.76,40.57,40.59,12056.0,35.1985,35.2072,35.0431,35.0603,12056.0
2019-12-13 11:30:00,40.59,40.66,40.56,40.62,9412.0,35.0603,35.1208,35.0344,35.0863,9412.0
2019-12-13 12:00:00,40.61,40.68,40.56,40.58,13519.0,35.0776,35.1381,35.0344,35.0517,13519.0
2019-12-13 12:30:00,40.59,40.6,40.51,40.59,8345.0,35.0603,35.069,34.9912,35.0603,8345.0
2019-12-13 13:00:00,40.6,40.69,40.46,40.47,16697.0,35.069,35.1467,34.9481,34.9567,16697.0
2019-12-13 13:30:00,40.46,40.48,40.4,40.43,17478.0,34.9481,34.9653,34.8962,34.9221,17478.0
2019-12-13 14:00:00,40.42,40.51,40.4,40.51,16102.0,34.9135,34.9912,34.8962,34.9912,16102.0
2019-12-13 14:30:00,40.49,40.57,40.48,40.56,14524.0,34.974,35.0431,34.9653,35.0344,14524.0
2019-12-13 15:00:00,40.56,40.63,40.53,40.56,28004.0,35.0344,35.0949,35.0085,35.0344,28004.0
2019-12-13 15:30:00,40.57,40.82,40.52,40.79,207138.0,35.0431,35.259,34.9999,35.2331,207138.0
2019-12-16 09:30:00,40.88,41.03,40.58,40.58,28834.0,35.3108,35.4404,35.0517,35.0517,28834.0
2019-12-16 10:00:00,40.6,40.66,40.54,40.58,39045.0,35.069,35.1208,35.0172,35.0517,39045.0
2019-12-16 10:30:00,40.59,40.78,40.57,40.65,46434.0,35.0603,35.2245,35.0431,35.1122,46434.0
2019-12-16 11:00:00,40.64,40.66,40.55,40.6,22627.0,35.1035,35.1208,35.0258,35.069,22627.0
2019-12-16 11:30:00,40.59,40.68,40.49,40.63,36566.0,35.0603,35.1381,34.974,35.0949,36566.0
2019-12-16 12:00:00,40.61,40.68,40.59,40.6,31074.0,35.0776,35.1381,35.0603,35.069,31074.0
2019-12-16 12:30:00,40.59,40.65,40.55,40.59,15883.0,35.0603,35.1122,35.0258,35.0603,15883.0
2019-12-16 13:00:00,40.59,40.62,40.55,40.6,19401.0,35.0603,35.0863,35.0258,35.069,19401.0
2019-12-16 13:30:00,40.6,40.64,40.55,40.64,26441.0,35.069,35.1035,35.0258,35.1035,26441.0
2019-12-16 14:00:00,40.63,40.79,40.63,40.75,83020.0,35.0949,35.2331,35.0949,35.1985,83020.0
2019-12-16 14:30:00,40.75,40.82,40.72,40.82,24588.0,35.1985,35.259,35.1726,35.259,24588.0
2019-12-16 15:00:00,40.81,40.88,40.79,40.88,32554.0,35.2504,35.3108,35.2331,35.3108,32554.0
2019-12-16 15:30:00,40.88,41.07,40.87,41.01,127805.0,35.3108,35.475,35.3022,35.4231,127805.0
2019-12-17 09:30:00,41.05,41.22,40.74,40.83,15405.0,35.4577,35.6045,35.1899,35.2677,15405.0
2019-12-17 10:00:00,40.81,41.02,40.8,41.02,11692.0,35.2504,35.4318,35.2417,35.4318,11692.0
2019-12-17 10:30:00,41.0,41.01,40.73,40.73,20147.0,35.4145,35.4231,35.1813,35.1813,20147.0
2019-12-17 11:00:00,40.73,40.78,40.68,40.73,22188.0,35.1813,35.2245,35.1381,35.1813,22188.0
2019-12-17 11:30:00,40.72,40.83,40.68,40.82,45320.0,35.1726,35.2677,35.1381,35.259,45320.0
2019-12-17 12:00:00,40.85,40.91,40.82,40.91,27247.0,35.2849,35.3368,35.259,35.3368,27247.0
2019-12-17 12:30:00,40.9,40.9,40.79,40.85,30498.0,35.3281,35.3281,35.2331,35.2849,30498.0
2019-12-17 13:00:00,40.84,40.84,40.7,40.74,39597.0,35.2763,35.2763,35.1554,35.1899,39597.0
2019-12-17 13:30:00,40.73,40.74,40.66,40.7,11753.0,35.1813,35.1899,35.1208,35.1554,11753.0
2019-12-17 14:00:00,40.7,40.72,40.63,40.66,14346.0,35.1554,35.1726,35.0949,35.1208,14346.0
2019-12-17 14:30:00,40.66,40.84,40.66,40.84,36137.0,35.1208,35.2763,35.1208,35.2763,36137.0
2019-12-17 15:00:00,40.83,40.85,40.75,40.84,53800.0,35.2677,35.2849,35.1985,35.2763,53800.0
2019-12-17 15:30:00,40.83,40.87,40.71,40.8,116421.0,35.2677,35.3022,35.164,35.2417,116421.0
2019-12-18 09:30:00,40.82,40.94,40.63,40.63,37570.0,35.259,35.3627,35.0949,35.0949,37570.0
2019-12-18 10:00:00,40.66,40.91,40.59,40.86,51497.0,35.1208,35.3368,35.0603,35.2936,51497.0
2019-12-18 10:30:00,40.87,41.1,40.77,40.92,61935.0,35.3022,35.5009,35.2158,35.3454,61935.0
2019-12-18 11:00:00,40.93,40.94,40.85,40.89,13993.0,35.354,35.3627,35.2849,35.3195,13993.0
2019-12-18 11:30:00,40.87,41.01,40.84,41.01,143217.0,35.3022,35.4231,35.2763,35.4231,143217.0
2019-12-18 12:00:00,41.02,41.16,41.01,41.11,80377.0,35.4318,35.5527,35.4231,35.5095,80377.0
2019-12-18 12:30:00,41.11,41.15,41.06,41.13,40795.0,35.5095,35.5441,35.4663,35.5268,40795.0
2019-12-18 13:00:00,41.13,41.19,41.1,41.13,37067.0,35.5268,35.5786,35.5009,35.5268,37067.0
2019-12-18 13:30:00,41.13,41.24,41.11,41.15,149750.0,35.5268,35.6218,35.5095,35.5441,149750.0
2019-12-18 14:00:00,41.15,41.17,41.05,41.07,23952.0,35.5441,35.5613,35.4577,35.475,23952.0
2019-12-18 14:30:00,41.08,41.1,40.99,41.03,33065.0,35.4836,35.5009,35.4059,35.4404,33065.0
2019-12-18 15:00:00,41.03,41.06,40.97,41.0,31881.0,35.4404,35.4663,35.3886,35.4145,31881.0
2019-12-18 15:30:00,41.01,41.14,40.98,41.04,170789.0,35.4231,35.5354,35.3972,35.449,170789.0
2019-12-19 09:30:00,41.02,41.17,40.87,41.17,79370.0,35.4318,35.5613,35.3022,35.5613,79370.0
2019-12-19 10:00:00,41.19,41.2,40.94,41.02,76815.0,35.5786,35.5872,35.3627,35.4318,76815.0
2019-12-19 10:30:00,41.02,41.04,40.8,40.8,23842.0,35.4318,35.449,35.2417,35.2417,23842.0
2019-12-19 11:00:00,40.79,40.9,40.77,40.84,14485.0,35.2331,35.3281,35.2158,35.2763,14485.0
2019-12-19 11:30:00,40.84,40.86,40.77,40.77,16677.0,35.2763,35.2936,35.2158,35.2158,16677.0
2019-12-19 12:00:00,40.8,40.87,40.79,40.84,13325.0,35.2417,35.3022,35.2331,35.2763,13325.0
2019-12-19 12:30:00,40.83,40.97,40.81,40.96,82427.0,35.2677,35.3886,35.2504,35.3799,82427.0
2019-12-19 13:00:00,40.96,41.0,40.9,40.91,41757.0,35.3799,35.4145,35.3281,35.3368,41757.0
2019-12-19 13:30:00,40.91,41.02,40.88,41.0,25236.0,35.3368,35.4318,35.3108,35.4145,25236.0
2019-12-19 14:00:00,41.0,41.01,40.8,40.81,71099.0,35.4145,35.4231,35.2417,35.2504,71099.0
2019-12-19 14:30:00,40.81,40.85,40.77,40.79,55668.0,35.2504,35.2849,35.2158,35.2331,55668.0
2019-12-19 15:00:00,40.79,40.87,40.65,40.75,213816.0,35.2331,35.3022,35.1122,35.1985,213816.0
2019-12-19 15:30:00,40.75,40.95,40.7,40.92,163471.0,35.1985,35.3713,35.1554,35.3454,163471.0
2019-12-20 09:30:00,41.06,41.29,40.87,41.09,353777.0,35.4663,35.665,35.3022,35.4922,353777.0
2019-12-20 10:00:00,41.12,41.15,41.03,41.06,11409.0,35.5181,35.5441,35.4404,35.4663,11409.0
2019-12-20 10:30:00,41.1,41.24,41.09,41.23,27899.0,35.5009,35.6218,35.4922,35.6132,27899.0
2019-12-20 11:00:00,41.19,41.28,41.11,41.11,15788.0,35.5786,35.6563,35.5095,35.5095,15788.0
2019-12-20 11:30:00,41.12,41.12,41.05,41.08,5849.0,35.5181,35.5181,35.4577,35.4836,5849.0
2019-12-20 12:00:00,41.11,41.2,41.1,41.17,20459.0,35.5095,35.5872,35.5009,35.5613,20459.0
2019-12-20 12:30:00,41.19,41.22,41.16,41.2,15288.0,35.5786,35.6045,35.5527,35.5872,15288.0
2019-12-20 13:00:00,41.18,41.22,41.18,41.21,9451.0,35.57,35.6045,35.57,35.5959,9451.0
2019-12-20 13:30:00,41.2,41.22,41.1,41.12,37877.0,35.5872,35.6045,35.5009,35.5181,37877.0
2019-12-20 14:00:00,41.13,41.18,41.09,41.18,12700.0,35.5268,35.57,35.4922,35.57,12700.0
2019-12-20 14:30:00,41.18,41.21,41.11,41.14,44205.0,35.57,35.5959,35.5095,35.5354,44205.0
2019-12-20 15:00:00,41.14,41.24,41.12,41.24,25628.0,35.5354,35.6218,35.5181,35.6218,25628.0
2019-12-20 15:30:00,41.26,41.28,41.04,41.11,144518.0,35.6391,35.6563,35.449,35.5095,144518.0
2019-12-23 09:30:00,41.26,41.28,40.94,41.03,17220.0,35.6391,35.6563,35.3627,35.4404,17220.0
2019-12-23 10:00:00,40.99,41.07,40.94,41.07,7115.0,35.4059,35.475,35.3627,35.475,7115.0
2019-12-23 10:30:00,41.03,41.09,40.94,40.97,7776.0,35.4404,35.4922,35.3627,35.3886,7776.0
2019-12-23 11:00:00,41.0,41.02,40.81,40.83,9012.0,35.4145,35.4318,35.2504,35.2677,9012.0
2019-12-23 11:30:00,40.82,40.88,40.8,40.87,12034.0,35.259,35.3108,35.2417,35.3022,12034.0
2019-12-23 12:00:00,40.87,40.87,40.68,40.68,5911.0,35.3022,35.3022,35.1381,35.1381,5911.0
2019-12-23 12:30:00,40.71,40.79,40.71,40.79,6953.0,35.164,35.2331,35.164,35.2331,6953.0
2019-12-23 13:00:00,40.79,40.81,40.74,40.75,6048.0,35.2331,35.2504,35.1899,35.1985,6048.0
2019-12-23 13:30:00,40.73,40.77,40.7,40.72,7747.0,35.1813,35.2158,35.1554,35.1726,7747.0
2019-12-23 14:00:00,40.72,40.76,40.7,40.75,13997.0,35.1726,35.2072,35.1554,35.1985,13997.0
2019-12-23 14:30:00,40.73,40.81,40.72,40.79,15600.0,35.1813,35.2504,35.1726,35.2331,15600.0
2019-12-23 15:00:00,40.79,40.79,40.66,40.67,15901.0,35.2331,35.2331,35.1208,35.1294,15901.0
2019-12-23 15:30:00,40.68,40.69,40.62,40.68,54257.0,35.1381,35.1467,35.0863,35.1381,54257.0
2019-12-24 09:30:00,40.67,40.74,40.58,40.58,7766.0,35.1294,35.1899,35.0517,35.0517,7766.0
2019-12-24 10:00:00,40.6,40.8,40.6,40.8,18437.0,35.069,35.2417,35.069,35.2417,18437.0
2019-12-24 10:30:00,40.82,40.87,40.72,40.76,31946.0,35.259,35.3022,35.1726,35.2072,31946.0
2019-12-24 11:00:00,40.76,40.81,40.69,40.7,95947.0,35.2072,35.2504,35.1467,35.1554,95947.0
2019-12-24 11:30:00,40.7,40.78,40.65,40.76,72662.0,35.1554,35.2245,35.1122,35.2072,72662.0
2019-12-24 12:00:00,40.75,40.76,40.66,40.68,47129.0,35.1985,35.2072,35.1208,35.1381,47129.0
2019-12-24 12:30:00,40.68,40.69,40.56,40.6,115396.0,35.1381,35.1467,35.0344,35.069,115396.0
2019-12-26 09:30:00,40.61,40.7,40.51,40.64,7612.0,35.0776,35.1554,34.9912,35.1035,7612.0
2019-12-26 10:00:00,40.71,40.76,40.66,40.68,7546.0,35.164,35.2072,35.1208,35.1381,7546.0
2019-12-26 10:30:00,40.7,40.88,40.7,40.88,12739.0,35.1554,35.3108,35.1554,35.3108,12739.0
2019-12-26 11:00:00,40.89,40.92,40.84,40.84,10943.0,35.3195,35.3454,35.2763,35.2763,10943.0
2019-12-26 11:30:00,40.86,40.86,40.76,40.84,12031.0,35.2936,35.2936,35.2072,35.2763,12031.0
2019-12-26 12:00:00,40.84,40.86,40.81,40.84,8244.0,35.2763,35.2936,35.2504,35.2763,8244.0
2019-12-26 12:30:00,40.83,40.85,40.74,40.76,10543.0,35.2677,35.2849,35.1899,35.2072,10543.0
2019-12-26 13:00:00,40.76,40.77,40.74,40.74,2878.0,35.2072,35.2158,35.1899,35.1899,2878.0
2019-12-26 13:30:00,40.74,40.75,40.71,40.75,5795.0,35.1899,35.1985,35.164,35.1985,5795.0
2019-12-26 14:00:00,40.75,40.76,40.71,40.71,9809.0,35.1985,35.2072,35.164,35.164,9809.0
2019-12-26 14:30:00,40.7,40.72,40.68,40.69,9353.0,35.1554,35.1726,35.1381,35.1467,9353.0
2019-12-26 15:00:00,40.69,40.73,40.68,40.73,17869.0,35.1467,35.1813,35.1381,35.1813,17869.0
2019-12-26 15:30:00,40.73,40.92,40.7,40.92,73598.0,35.1813,35.3454,35.1554,35.3454,73598.0
2019-12-27 09:30:00,41.23,41.25,40.97,41.02,41895.0,35.6132,35.6304,35.3886,35.4318,41895.0
2019-12-27 10:00:00,41.03,41.14,41.01,41.03,9472.0,35.4404,35.5354,35.4231,35.4404,9472.0
2019-12-27 10:30:00,41.03,41.16,41.0,41.15,14858.0,35.4404,35.5527,35.4145,35.5441,14858.0
2019-12-27 11:00:00,41.15,41.15,41.0,41.1,17265.0,35.5441,35.5441,35.4145,35.5009,17265.0
2019-12-27 11:30:00,41.12,41.14,41.07,41.14,7444.0,35.5181,35.5354,35.475,35.5354,7444.0
2019-12-27 12:00:00,41.13,41.13,41.08,41.12,10980.0,35.5268,35.5268,35.4836,35.5181,10980.0
2019-12-27 12:30:00,41.12,41.17,41.1,41.17,14895.0,35.5181,35.5613,35.5009,35.5613,14895.0
2019-12-27 13:00:00,41.17,41.25,41.17,41.25,6479.0,35.5613,35.6304,35.5613,35.6304,6479.0
2019-12-27 13:30:00,41.24,41.28,41.21,41.24,12464.0,35.6218,35.6563,35.5959,35.6218,12464.0
2019-12-27 14:00:00,41.24,41.31,41.24,41.25,14139.0,35.6218,35.6823,35.6218,35.6304,14139.0
2019-12-27 14:30:00,41.25,41.3,41.24,41.3,8668.0,35.6304,35.6736,35.6218,35.6736,8668.0
2019-12-27 15:00:00,41.3,41.3,41.24,41.26,11396.0,35.6736,35.6736,35.6218,35.6391,11396.0
2019-12-27 15:30:00,41.26,41.33,41.18,41.33,75054.0,35.6391,35.6995,35.57,35.6995,75054.0
2019-12-30 09:30:00,40.99,41.15,40.95,41.09,11531.0,35.603,35.742,35.5682,35.6898,11531.0
2019-12-30 10:00:00,41.1,41.22,40.93,40.94,39082.0,35.6985,35.8028,35.5509,35.5596,39082.0
2019-12-30 10:30:00,40.95,41.09,40.93,40.97,5133.0,35.5682,35.6898,35.5509,35.5856,5133.0
2019-12-30 11:00:00,41.01,41.1,40.97,41.07,14158.0,35.6204,35.6985,35.5856,35.6725,14158.0
2019-12-30 11:30:00,41.09,41.1,41.07,41.09,45590.0,35.6898,35.6985,35.6725,35.6898,45590.0
2019-12-30 12:00:00,41.1,41.22,41.08,41.21,42294.0,35.6985,35.8028,35.6812,35.7941,42294.0
2019-12-30 12:30:00,41.21,41.22,41.13,41.17,6067.0,35.7941,35.8028,35.7246,35.7593,6067.0
2019-12-30 13:00:00,41.15,41.18,41.13,41.16,7906.0,35.742,35.768,35.7246,35.7506,7906.0
2019-12-30 13:30:00,41.16,41.22,41.15,41.19,9368.0,35.7506,35.8028,35.742,35.7767,9368.0
2019-12-30 14:00:00,41.19,41.23,41.17,41.22,9616.0,35.7767,35.8114,35.7593,35.8028,9616.0
2019-12-30 14:30:00,41.22,41.24,41.21,41.23,8764.0,35.8028,35.8201,35.7941,35.8114,8764.0
2019-12-30 15:00:00,41.23,41.33,41.22,41.26,17865.0,35.8114,35.8983,35.8028,35.8375,17865.0
2019-12-30 15:30:00,41.26,41.32,41.22,41.31,44401.0,35.8375,35.8896,35.8028,35.8809,44401.0
2019-12-31 09:30:00,41.29,41.49,41.29,41.38,10719.0,35.8636,36.0373,35.8636,35.9417,10719.0
2019-12-31 10:00:00,41.42,41.51,41.42,41.48,8718.0,35.9765,36.0546,35.9765,36.0286,8718.0
2019-12-31 10:30:00,41.46,41.54,41.43,41.45,7580.0,36.0112,36.0807,35.9852,36.0025,7580.0
2019-12-31 11:00:00,41.46,41.49,41.39,41.45,7469.0,36.0112,36.0373,35.9504,36.0025,7469.0
2019-12-31 11:30:00,41.41,41.48,41.38,41.41,13893.0,35.9678,36.0286,35.9417,35.9678,13893.0
2019-12-31 12:00:00,41.39,41.42,41.34,41.34,11584.0,35.9504,35.9765,35.907,35.907,11584.0
2019-12-31 12:30:00,41.34,41.52,41.33,41.5,11071.0,35.907,36.0633,35.8983,36.046,11071.0
2019-12-31 13:00:00,41.5,41.52,41.45,41.51,7191.0,36.046,36.0633,36.0025,36.0546,7191.0
2019-12-31 13:30:00,41.52,41.58,41.51,41.57,4998.0,36.0633,36.1154,36.0546,36.1068,4998.0
2019-12-31 14:00:00,41.58,41.63,41.58,41.62,8763.0,36.1154,36.1589,36.1154,36.1502,8763.0
2019-12-31 14:30:00,41.61,41.62,41.56,41.58,6595.0,36.1415,36.1502,36.0981,36.1154,6595.0
2019-12-31 15:00:00,41.57,41.58,41.48,41.49,13982.0,36.1068,36.1154,36.0286,36.0373,13982.0
2019-12-31 15:30:00,41.5,41.57,41.49,41.51,119750.0,36.046,36.1068,36.0373,36.0546,119750.0
2020-01-02 09:30:00,41.73,41.73,41.38,41.41,22511.0,36.2457,36.2457,35.9417,35.9678,22511.0
2020-01-02 10:00:00,41.42,41.42,41.18,41.23,11207.0,35.9765,35.9765,35.768,35.8114,11207.0
2020-01-02 10:30:00,41.21,41.22,40.96,41.08,23765.0,35.7941,35.8028,35.5769,35.6812,23765.0
2020-01-02 11:00:00,41.07,41.17,41.06,41.08,125553.0,35.6725,35.7593,35.6638,35.6812,125553.0
2020-01-02 11:30:00,41.08,41.14,40.94,40.94,22683.0,35.6812,35.7333,35.5596,35.5596,22683.0
2020-01-02 12:00:00,40.92,40.95,40.78,40.8,18206.0,35.5422,35.5682,35.4206,35.438,18206.0
2020-01-02 12:30:00,40.8,40.93,40.74,40.9,23625.0,35.438,35.5509,35.3858,35.5248,23625.0
2020-01-02 13:00:00,40.91,40.95,40.83,40.91,38090.0,35.5335,35.5682,35.464,35.5335,38090.0
2020-01-02 13:30:00,40.9,40.93,40.85,40.92,16780.0,35.5248,35.5509,35.4814,35.5422,16780.0
2020-01-02 14:00:00,40.91,40.93,40.82,40.87,14987.0,35.5335,35.5509,35.4553,35.4988,14987.0
2020-01-02 14:30:00,40.87,40.96,40.85,40.94,19042.0,35.4988,35.5769,35.4814,35.5596,19042.0
2020-01-02 15:00:00,40.95,41.05,40.89,41.04,34140.0,35.5682,35.6551,35.5161,35.6464,34140.0
2020-01-02 15:30:00,41.04,41.23,40.97,41.23,180604.0,35.6464,35.8114,35.5856,35.8114,180604.0
2020-01-03 09:30:00,40.93,41.42,40.86,41.42,22369.0,35.5509,35.9765,35.4901,35.9765,22369.0
2020-01-03 10:00:00,41.35,41.49,41.3,41.49,14556.0,35.9157,36.0373,35.8722,36.0373,14556.0
2020-01-03 10:30:00,41.5,41.57,41.37,41.43,30064.0,36.046,36.1068,35.933,35.9852,30064.0
2020-01-03 11:00:00,41.45,41.56,41.42,41.52,4878.0,36.0025,36.0981,35.9765,36.0633,4878.0
2020-01-03 11:30:00,41.52,41.7,41.52,41.68,8694.0,36.0633,36.2197,36.0633,36.2023,8694.0
2020-01-03 12:00:00,41.71,41.75,41.66,41.73,8672.0,36.2284,36.2631,36.1849,36.2457,8672.0
2020-01-03 12:30:00,41.72,41.76,40.33,41.69,64419.0,36.237,36.2718,35.0297,36.211,64419.0
2020-01-03 13:00:00,41.69,41.78,41.69,41.69,11483.0,36.211,36.2892,36.211,36.211,11483.0
2020-01-03 13:30:00,41.68,41.68,41.57,41.61,11519.0,36.2023,36.2023,36.1068,36.1415,11519.0
2020-01-03 14:00:00,41.58,41.66,41.55,41.64,15797.0,36.1154,36.1849,36.0894,36.1676,15797.0
2020-01-03 14:30:00,41.64,41.79,41.63,41.75,15355.0,36.1676,36.2978,36.1589,36.2631,15355.0
2020-01-03 15:00:00,41.74,41.78,41.63,41.68,16787.0,36.2544,36.2892,36.1589,36.2023,16787.0
2020-01-03 15:30:00,41.69,41.74,41.64,41.64,64763.0,36.211,36.2544,36.1676,36.1676,64763.0
2020-01-06 09:30:00,41.37,41.59,41.29,41.43,11179.0,35.933,36.1241,35.8636,35.9852,11179.0
2020-01-06 10:00:00,41.39,41.51,41.34,41.51,6153.0,35.9504,36.0546,35.907,36.0546,6153.0
2020-01-06 10:30:00,41.5,41.66,41.47,41.52,8552.0,36.046,36.1849,36.0199,36.0633,8552.0
2020-01-06 11:00:00,41.53,41.58,41.49,41.49,6692.0,36.072,36.1154,36.0373,36.0373,6692.0
2020-01-06 11:30:00,41.5,41.66,41.5,41.65,8695.0,36.046,36.1849,36.046,36.1762,8695.0
2020-01-06 12:00:00,41.64,41.73,41.62,41.73,5626.0,36.1676,36.2457,36.1502,36.2457,5626.0
2020-01-06 12:30:00,41.71,41.74,41.67,41.69,7940.0,36.2284,36.2544,36.1936,36.211,7940.0
2020-01-06 13:00:00,41.71,41.76,41.69,41.73,8958.0,36.2284,36.2718,36.211,36.2457,8958.0
2020-01-06 13:30:00,41.74,41.75,41.7,41.7,9362.0,36.2544,36.2631,36.2197,36.2197,9362.0
2020-01-06 14:00:00,41.69,41.75,41.66,41.73,7207.0,36.211,36.2631,36.1849,36.2457,7207.0
2020-01-06 14:30:00,41.74,41.83,41.74,41.81,11348.0,36.2544,36.3326,36.2544,36.3152,11348.0
2020-01-06 15:00:00,41.83,41.85,41.66,41.68,147895.0,36.3326,36.35,36.1849,36.2023,147895.0
2020-01-06 15:30:00,41.68,41.68,41.23,41.28,174322.0,36.2023,36.2023,35.8114,35.8549,174322.0
2020-01-07 09:30:00,41.02,41.13,40.89,41.08,29766.0,35.629,35.7246,35.5161,35.6812,29766.0
2020-01-07 10:00:00,41.12,41.12,40.9,40.95,32310.0,35.7159,35.7159,35.5248,35.5682,32310.0
2020-01-07 10:30:00,40.93,41.0,40.79,41.0,54923.0,35.5509,35.6117,35.4293,35.6117,54923.0
2020-01-07 11:00:00,41.01,41.19,40.97,41.19,27436.0,35.6204,35.7767,35.5856,35.7767,27436.0
2020-01-07 11:30:00,41.17,41.21,41.12,41.13,13747.0,35.7593,35.7941,35.7159,35.7246,13747.0
2020-01-07 12:00:00,41.14,41.15,41.0,41.05,27539.0,35.7333,35.742,35.6117,35.6551,27539.0
2020-01-07 12:30:00,41.05,41.17,41.03,41.14,51540.0,35.6551,35.7593,35.6377,35.7333,51540.0
2020-01-07 13:00:00,41.14,41.17,41.09,41.09,13022.0,35.7333,35.7593,35.6898,35.6898,13022.0
2020-01-07 13:30:00,41.1,41.1,40.98,41.0,52978.0,35.6985,35.6985,35.5943,35.6117,52978.0
2020-01-07 14:00:00,41.0,41.0,40.85,40.93,25570.0,35.6117,35.6117,35.4814,35.5509,25570.0
2020-01-07 14:30:00,40.96,41.06,40.92,41.05,54208.0,35.5769,35.6638,35.5422,35.6551,54208.0
2020-01-07 15:00:00,41.05,41.15,41.05,41.08,20641.0,35.6551,35.742,35.6551,35.6812,20641.0
2020-01-07 15:30:00,41.08,41.15,40.99,41.13,125049.0,35.6812,35.742,35.603,35.7246,125049.0
2020-01-08 09:30:00,41.07,41.2,40.96,41.15,13925.0,35.6725,35.7854,35.5769,35.742,13925.0
2020-01-08 10:00:00,41.13,41.23,41.08,41.1,11366.0,35.7246,35.8114,35.6812,35.6985,11366.0
2020-01-08 10:30:00,41.12,41.16,41.08,41.11,8476.0,35.7159,35.7506,35.6812,35.7072,8476.0
2020-01-08 11:00:00,41.11,41.19,41.03,41.14,28216.0,35.7072,35.7767,35.6377,35.7333,28216.0
2020-01-08 11:30:00,41.15,41.31,41.12,41.18,10707.0,35.742,35.8809,35.7159,35.768,10707.0
2020-01-08 12:00:00,41.16,41.18,41.1,41.13,33971.0,35.7506,35.768,35.6985,35.7246,33971.0
2020-01-08 12:30:00,41.14,41.2,41.13,41.18,21802.0,35.7333,35.7854,35.7246,35.768,21802.0
2020-01-08 13:00:00,41.18,41.19,41.1,41.14,10939.0,35.768,35.7767,35.6985,35.7333,10939.0
2020-01-08 13:30:00,41.15,41.27,41.14,41.23,51514.0,35.742,35.8462,35.7333,35.8114,51514.0
2020-01-08 14:00:00,41.24,41.31,41.24,41.31,15626.0,35.8201,35.8809,35.8201,35.8809,15626.0
2020-01-08 14:30:00,41.32,41.42,41.3,41.42,16868.0,35.8896,35.9765,35.8722,35.9765,16868.0
2020-01-08 15:00:00,41.42,41.5,41.42,41.47,63604.0,35.9765,36.046,35.9765,36.0199,63604.0
2020-01-08 15:30:00,41.47,41.52,41.35,41.35,150610.0,36.0199,36.0633,35.9157,35.9157,150610.0
2020-01-09 09:30:00,41.43,41.5,41.14,41.32,26474.0,35.9852,36.046,35.7333,35.8896,26474.0
2020-01-09 10:00:00,41.35,41.47,41.31,41.45,22604.0,35.9157,36.0199,35.8809,36.0025,22604.0
2020-01-09 10:30:00,41.46,41.53,41.46,41.48,13025.0,36.0112,36.072,36.0112,36.0286,13025.0
2020-01-09 11:00:00,41.49,41.54,41.47,41.49,9088.0,36.0373,36.0807,36.0199,36.0373,9088.0
2020-01-09 11:30:00,41.48,41.55,41.46,41.5,11232.0,36.0286,36.0894,36.0112,36.046,11232.0
2020-01-09 12:00:00,41.5,41.57,41.49,41.49,8864.0,36.046,36.1068,36.0373,36.0373,8864.0
2020-01-09 12:30:00,41.48,41.48,41.4,41.45,7486.0,36.0286,36.0286,35.9591,36.0025,7486.0
2020-01-09 13:00:00,41.45,41.46,41.4,41.42,6804.0,36.0025,36.0112,35.9591,35.9765,6804.0
2020-01-09 13:30:00,41.42,41.47,41.41,41.43,5805.0,35.9765,36.0199,35.9678,35.9852,5805.0
2020-01-09 14:00:00,41.43,41.45,41.39,41.45,13275.0,35.9852,36.0025,35.9504,36.0025,13275.0
2020-01-09 14:30:00,41.45,41.48,41.39,41.43,34086.0,36.0025,36.0286,35.9504,35.9852,34086.0
2020-01-09 15:00:00,41.44,41.49,41.4,41.47,66416.0,35.9938,36.0373,35.9591,36.0199,66416.0
2020-01-09 15:30:00,41.48,41.49,41.37,41.4,150879.0,36.0286,36.0373,35.933,35.9591,150879.0
2020-01-10 09:30:00,41.53,41.53,41.31,41.41,87257.0,36.072,36.072,35.8809,35.9678,87257.0
2020-01-10 10:00:00,41.44,41.54,41.42,41.54,36800.0,35.9938,36.0807,35.9765,36.0807,36800.0
2020-01-10 10:30:00,41.51,41.58,41.44,41.56,27894.0,36.0546,36.1154,35.9938,36.0981,27894.0
2020-01-10 11:00:00,41.55,41.6,41.48,41.48,39721.0,36.0894,36.1328,36.0286,36.0286,39721.0
2020-01-10 11:30:00,41.48,41.56,41.46,41.55,23847.0,36.0286,36.0981,36.0112,36.0894,23847.0
2020-01-10 12:00:00,41.54,41.56,41.41,41.5,75238.0,36.0807,36.0981,35.9678,36.046,75238.0
2020-01-10 12:30:00,41.5,41.63,41.47,41.6,32466.0,36.046,36.1589,36.0199,36.1328,32466.0
2020-01-10 13:00:00,41.61,41.76,41.61,41.75,15713.0,36.1415,36.2718,36.1415,36.2631,15713.0
2020-01-10 13:30:00,41.74,41.79,41.69,41.78,16699.0,36.2544,36.2978,36.211,36.2892,16699.0
2020-01-10 14:00:00,41.79,41.8,41.73,41.77,9600.0,36.2978,36.3065,36.2457,36.2805,9600.0
2020-01-10 14:30:00,41.77,41.77,41.68,41.7,7013.0,36.2805,36.2805,36.2023,36.2197,7013.0
2020-01-10 15:00:00,41.7,41.75,41.66,41.72,21488.0,36.2197,36.2631,36.1849,36.237,21488.0
2020-01-10 15:30:00,41.72,41.76,41.69,41.73,79298.0,36.237,36.2718,36.211,36.2457,79298.0
2020-01-13 09:30:00,41.68,42.02,41.68,41.99,14868.0,36.2023,36.4976,36.2023,36.4716,14868.0
2020-01-13 10:00:00,42.01,42.07,41.93,41.98,14892.0,36.4889,36.541,36.4194,36.4629,14892.0
2020-01-13 10:30:00,42.0,42.03,41.94,41.96,9427.0,36.4802,36.5063,36.4281,36.4455,9427.0
2020-01-13 11:00:00,41.96,42.03,41.92,42.01,30602.0,36.4455,36.5063,36.4108,36.4889,30602.0
2020-01-13 11:30:00,42.02,42.1,42.02,42.09,6949.0,36.4976,36.5671,36.4976,36.5584,6949.0
2020-01-13 12:00:00,42.1,42.14,42.07,42.08,12072.0,36.5671,36.6018,36.541,36.5497,12072.0
2020-01-13 12:30:00,42.09,42.16,42.09,42.13,7617.0,36.5584,36.6192,36.5584,36.5932,7617.0
2020-01-13 13:00:00,42.12,42.12,42.03,42.06,6707.0,36.5845,36.5845,36.5063,36.5324,6707.0
2020-01-13 13:30:00,42.07,42.14,42.06,42.13,8697.0,36.541,36.6018,36.5324,36.5932,8697.0
2020-01-13 14:00:00,42.12,42.23,42.11,42.22,8699.0,36.5845,36.68,36.5758,36.6713,8699.0
2020-01-13 14:30:00,42.22,42.22,42.07,42.09,12621.0,36.6713,36.6713,36.541,36.5584,12621.0
2020-01-13 15:00:00,42.08,42.16,42.08,42.12,16597.0,36.5497,36.6192,36.5497,36.5845,16597.0
2020-01-13 15:30:00,42.12,42.28,42.12,42.23,137948.0,36.5845,36.7234,36.5845,36.68,137948.0
2020-01-14 09:30:00,42.16,42.16,41.9,41.96,13385.0,36.6192,36.6192,36.3934,36.4455,13385.0
2020-01-14 10:00:00,41.99,42.0,41.72,41.77,12835.0,36.4716,36.4802,36.237,36.2805,12835.0
2020-01-14 10:30:00,41.81,41.93,41.77,41.84,8126.0,36.3152,36.4194,36.2805,36.3413,8126.0
2020-01-14 11:00:00,41.82,41.88,41.8,41.83,4769.0,36.3239,36.376,36.3065,36.3326,4769.0
2020-01-14 11:30:00,41.87,41.88,41.77,41.77,9288.0,36.3673,36.376,36.2805,36.2805,9288.0
2020-01-14 12:00:00,41.79,41.81,41.73,41.79,6985.0,36.2978,36.3152,36.2457,36.2978,6985.0
2020-01-14 12:30:00,41.78,41.89,41.78,41.86,6852.0,36.2892,36.3847,36.2892,36.3586,6852.0
2020-01-14 13:00:00,41.87,41.88,41.81,41.84,6222.0,36.3673,36.376,36.3152,36.3413,6222.0
2020-01-14 13:30:00,41.85,41.86,41.75,41.78,14742.0,36.35,36.3586,36.2631,36.2892,14742.0
2020-01-14 14:00:00,41.78,41.8,41.7,41.76,14443.0,36.2892,36.3065,36.2197,36.2718,14443.0
2020-01-14 14:30:00,41.75,41.77,41.7,41.72,13223.0,36.2631,36.2805,36.2197,36.237,13223.0
2020-01-14 15:00:00,41.73,41.83,41.73,41.76,13239.0,36.2457,36.3326,36.2457,36.2718,13239.0
2020-01-14 15:30:00,41.79,41.83,41.73,41.8,52241.0,36.2978,36.3326,36.2457,36.3065,52241.0
2020-01-15 09:30:00,41.93,42.43,41.93,42.41,38623.0,36.4194,36.8537,36.4194,36.8364,38623.0
2020-01-15 10:00:00,42.43,42.45,42.21,42.45,19701.0,36.8537,36.8711,36.6626,36.8711,19701.0
2020-01-15 10:30:00,42.45,42.62,42.44,42.53,26376.0,36.8711,37.0188,36.8624,36.9406,26376.0
2020-01-15 11:00:00,42.54,42.63,42.51,42.62,24308.0,36.9493,37.0274,36.9232,37.0188,24308.0
2020-01-15 11:30:00,42.62,42.69,42.59,42.62,12074.0,37.0188,37.0796,36.9927,37.0188,12074.0
2020-01-15 12:00:00,42.62,42.65,42.52,42.52,14538.0,37.0188,37.0448,36.9319,36.9319,14538.0
2020-01-15 12:30:00,42.52,42.62,42.51,42.54,16353.0,36.9319,37.0188,36.9232,36.9493,16353.0
2020-01-15 13:00:00,42.54,42.55,42.47,42.5,14453.0,36.9493,36.958,36.8885,36.9145,14453.0
2020-01-15 13:30:00,42.5,42.59,42.48,42.57,15280.0,36.9145,36.9927,36.8972,36.9753,15280.0
2020-01-15 14:00:00,42.58,42.68,42.54,42.65,10092.0,36.984,37.0709,36.9493,37.0448,10092.0
2020-01-15 14:30:00,42.67,42.73,42.65,42.68,11954.0,37.0622,37.1143,37.0448,37.0709,11954.0
2020-01-15 15:00:00,42.66,42.66,42.51,42.52,19552.0,37.0535,37.0535,36.9232,36.9319,19552.0
2020-01-15 15:30:00,42.52,42.59,42.36,42.58,156210.0,36.9319,36.9927,36.7929,36.984,156210.0
2020-01-16 09:30:00,42.72,43.02,42.65,42.92,33623.0,37.1056,37.3662,37.0448,37.2793,33623.0
2020-01-16 10:00:00,42.93,42.99,42.77,42.84,12368.0,37.288,37.3401,37.149,37.2098,12368.0
2020-01-16 10:30:00,42.84,42.91,42.74,42.82,12462.0,37.2098,37.2706,37.123,37.1925,12462.0
2020-01-16 11:00:00,42.84,42.91,42.81,42.82,15599.0,37.2098,37.2706,37.1838,37.1925,15599.0
2020-01-16 11:30:00,42.81,42.91,42.77,42.85,12886.0,37.1838,37.2706,37.149,37.2185,12886.0
2020-01-16 12:00:00,42.84,43.0,42.84,42.99,21283.0,37.2098,37.3488,37.2098,37.3401,21283.0
2020-01-16 12:30:00,42.99,43.04,42.97,43.0,14257.0,37.3401,37.3836,37.3228,37.3488,14257.0
2020-01-16 13:00:00,43.0,43.06,42.91,42.91,52528.0,37.3488,37.4009,37.2706,37.2706,52528.0
2020-01-16 13:30:00,42.9,42.98,42.9,42.98,20597.0,37.262,37.3314,37.262,37.3314,20597.0
2020-01-16 14:00:00,42.98,42.98,42.87,42.87,16516.0,37.3314,37.3314,37.2359,37.2359,16516.0
2020-01-16 14:30:00,42.85,42.86,42.79,42.8,20141.0,37.2185,37.2272,37.1664,37.1751,20141.0
2020-01-16 15:00:00,42.79,42.87,42.76,42.83,28411.0,37.1664,37.2359,37.1404,37.2012,28411.0
2020-01-16 15:30:00,42.83,42.95,42.8,42.94,124868.0,37.2012,37.3054,37.1751,37.2967,124868.0
2020-01-17 09:30:00,43.03,43.14,42.87,42.97,79530.0,37.3749,37.4704,37.2359,37.3228,79530.0
2020-01-17 10:00:00,42.98,43.01,42.85,42.91,27475.0,37.3314,37.3575,37.2185,37.2706,27475.0
2020-01-17 10:30:00,42.9,42.93,42.84,42.88,22166.0,37.262,37.288,37.2098,37.2446,22166.0
2020-01-17 11:00:00,42.87,42.92,42.83,42.91,64394.0,37.2359,37.2793,37.2012,37.2706,64394.0
2020-01-17 11:30:00,42.91,42.94,42.88,42.93,26425.0,37.2706,37.2967,37.2446,37.288,26425.0
2020-01-17 12:00:00,42.93,42.97,42.91,42.96,27165.0,37.288,37.3228,37.2706,37.3141,27165.0
2020-01-17 12:30:00,42.96,42.96,42.91,42.94,15153.0,37.3141,37.3141,37.2706,37.2967,15153.0
2020-01-17 13:00:00,42.95,43.01,42.92,42.96,12428.0,37.3054,37.3575,37.2793,37.3141,12428.0
2020-01-17 13:30:00,42.96,42.97,42.9,42.93,14305.0,37.3141,37.3228,37.262,37.288,14305.0
2020-01-17 14:00:00,42.94,42.96,42.91,42.96,28523.0,37.2967,37.3141,37.2706,37.3141,28523.0
2020-01-17 14:30:00,42.96,42.96,42.86,42.93,28388.0,37.3141,37.3141,37.2272,37.288,28388.0
2020-01-17 15:00:00,42.93,43.03,42.9,42.94,67682.0,37.288,37.3749,37.262,37.2967,67682.0
2020-01-17 15:30:00,42.94,42.95,42.81,42.87,91169.0,37.2967,37.3054,37.1838,37.2359,91169.0
2020-01-21 09:30:00,42.86,43.02,42.8,42.96,12600.0,37.2272,37.3662,37.1751,37.3141,12600.0
2020-01-21 10:00:00,42.96,43.02,42.84,42.88,21706.0,37.3141,37.3662,37.2098,37.2446,21706.0
2020-01-21 10:30:00,42.91,42.93,42.81,42.91,13069.0,37.2706,37.288,37.1838,37.2706,13069.0
2020-01-21 11:00:00,42.9,42.96,42.85,42.95,50005.0,37.262,37.3141,37.2185,37.3054,50005.0
2020-01-21 11:30:00,42.95,42.98,42.92,42.97,29354.0,37.3054,37.3314,37.2793,37.3228,29354.0
2020-01-21 12:00:00,42.97,43.02,42.93,43.02,19293.0,37.3228,37.3662,37.288,37.3662,19293.0
2020-01-21 12:30:00,43.04,43.17,43.03,43.15,18798.0,37.3836,37.4965,37.3749,37.4791,18798.0
2020-01-21 13:00:00,43.14,43.14,43.01,43.02,13332.0,37.4704,37.4704,37.3575,37.3662,13332.0
2020-01-21 13:30:00,43.02,43.02,42.95,42.99,30635.0,37.3662,37.3662,37.3054,37.3401,30635.0
2020-01-21 14:00:00,43.0,43.03,42.97,43.01,32621.0,37.3488,37.3749,37.3228,37.3575,32621.0
2020-01-21 14:30:00,43.01,43.1,42.96,43.09,19574.0,37.3575,37.4357,37.3141,37.427,19574.0
2020-01-21 15:00:00,43.09,43.1,43.02,43.07,25035.0,37.427,37.4357,37.3662,37.4096,25035.0
2020-01-21 15:30:00,43.08,43.17,43.04,43.17,83531.0,37.4183,37.4965,37.3836,37.4965,83531.0
2020-01-22 09:30:00,43.35,43.45,43.19,43.23,41712.0,37.6528,37.7397,37.5139,37.5486,41712.0
2020-01-22 10:00:00,43.26,43.3,43.02,43.12,10241.0,37.5747,37.6094,37.3662,37.4531,10241.0
2020-01-22 10:30:00,43.13,43.19,43.04,43.06,13788.0,37.4617,37.5139,37.3836,37.4009,13788.0
2020-01-22 11:00:00,43.06,43.08,43.03,43.08,12161.0,37.4009,37.4183,37.3749,37.4183,12161.0
2020-01-22 11:30:00,43.08,43.08,42.85,42.85,32823.0,37.4183,37.4183,37.2185,37.2185,32823.0
2020-01-22 12:00:00,42.84,42.85,42.75,42.79,37851.0,37.2098,37.2185,37.1317,37.1664,37851.0
2020-01-22 12:30:00,42.8,42.85,42.78,42.84,25858.0,37.1751,37.2185,37.1577,37.2098,25858.0
2020-01-22 13:00:00,42.84,42.85,42.7,42.74,18964.0,37.2098,37.2185,37.0882,37.123,18964.0
2020-01-22 13:30:00,42.73,42.74,42.63,42.71,24679.0,37.1143,37.123,37.0274,37.0969,24679.0
2020-01-22 14:00:00,42.71,42.79,42.7,42.72,18007.0,37.0969,37.1664,37.0882,37.1056,18007.0
2020-01-22 14:30:00,42.72,42.79,42.71,42.72,27439.0,37.1056,37.1664,37.0969,37.1056,27439.0
2020-01-22 15:00:00,42.71,42.75,42.61,42.64,40033.0,37.0969,37.1317,37.0101,37.0361,40033.0
2020-01-22 15:30:00,42.64,42.77,42.6,42.74,183676.0,37.0361,37.149,37.0014,37.123,183676.0
2020-01-23 09:30:00,42.74,42.9,42.51,42.78,18324.0,37.123,37.262,36.9232,37.1577,18324.0
2020-01-23 10:00:00,42.78,42.92,42.75,42.91,8670.0,37.1577,37.2793,37.1317,37.2706,8670.0
2020-01-23 10:30:00,42.92,43.12,42.9,43.08,13668.0,37.2793,37.4531,37.262,37.4183,13668.0
2020-01-23 11:00:00,43.07,43.15,43.0,43.04,17187.0,37.4096,37.4791,37.3488,37.3836,17187.0
2020-01-23 11:30:00,43.05,43.15,43.04,43.15,14016.0,37.3922,37.4791,37.3836,37.4791,14016.0
2020-01-23 12:00:00,43.16,43.26,43.14,43.25,14470.0,37.4878,37.5747,37.4704,37.566,14470.0
2020-01-23 12:30:00,43.27,43.3,43.2,43.21,13777.0,37.5833,37.6094,37.5225,37.5312,13777.0
2020-01-23 13:00:00,43.21,43.29,43.18,43.25,16441.0,37.5312,37.6007,37.5052,37.566,16441.0
2020-01-23 13:30:00,43.26,43.31,43.22,43.29,20741.0,37.5747,37.6181,37.5399,37.6007,20741.0
2020-01-23 14:00:00,43.29,43.38,43.28,43.35,68754.0,37.6007,37.6789,37.592,37.6528,68754.0
2020-01-23 14:30:00,43.37,43.46,43.37,43.46,17874.0,37.6702,37.7484,37.6702,37.7484,17874.0
2020-01-23 15:00:00,43.46,43.48,43.42,43.48,90680.0,37.7484,37.7657,37.7136,37.7657,90680.0
2020-01-23 15:30:00,43.47,43.59,43.46,43.52,127619.0,37.7571,37.8613,37.7484,37.8005,127619.0
2020-01-24 09:30:00,43.65,43.67,43.45,43.59,26177.0,37.9134,37.9308,37.7397,37.8613,26177.0
2020-01-24 10:00:00,43.59,43.72,43.57,43.64,36065.0,37.8613,37.9742,37.8439,37.9047,36065.0
2020-01-24 10:30:00,43.65,43.7,43.47,43.59,42180.0,37.9134,37.9568,37.7571,37.8613,42180.0
2020-01-24 11:00:00,43.58,43.71,43.58,43.69,35329.0,37.8526,37.9655,37.8526,37.9481,35329.0
2020-01-24 11:30:00,43.71,43.71,43.49,43.54,36087.0,37.9655,37.9655,37.7744,37.8179,36087.0
2020-01-24 12:00:00,43.52,43.52,43.23,43.23,21526.0,37.8005,37.8005,37.5486,37.5486,21526.0
2020-01-24 12:30:00,43.26,43.4,43.25,43.4,69583.0,37.5747,37.6963,37.566,37.6963,69583.0
2020-01-24 13:00:00,43.39,43.4,43.27,43.34,9001.0,37.6876,37.6963,37.5833,37.6441,9001.0
2020-01-24 13:30:00,43.33,43.36,43.17,43.23,16362.0,37.6355,37.6615,37.4965,37.5486,16362.0
2020-01-24 14:00:00,43.22,43.26,43.12,43.12,20754.0,37.5399,37.5747,37.4531,37.4531,20754.0
2020-01-24 14:30:00,43.11,43.25,43.11,43.24,26069.0,37.4444,37.566,37.4444,37.5573,26069.0
2020-01-24 15:00:00,43.25,43.29,43.2,43.25,18640.0,37.566,37.6007,37.5225,37.566,18640.0
2020-01-24 15:30:00,43.25,43.37,43.1,43.35,85750.0,37.566,37.6702,37.4357,37.6528,85750.0
2020-01-27 09:30:00,43.09,43.35,42.93,43.13,19207.0,37.427,37.6528,37.288,37.4617,19207.0
2020-01-27 10:00:00,43.16,43.26,43.07,43.16,17408.0,37.4878,37.5747,37.4096,37.4878,17408.0
2020-01-27 10:30:00,43.16,43.31,43.14,43.25,12318.0,37.4878,37.6181,37.4704,37.566,12318.0
2020-01-27 11:00:00,43.24,43.36,43.24,43.31,7256.0,37.5573,37.6615,37.5573,37.6181,7256.0
2020-01-27 11:30:00,43.33,43.38,43.29,43.34,23082.0,37.6355,37.6789,37.6007,37.6441,23082.0
2020-01-27 12:00:00,43.33,43.37,43.27,43.32,13101.0,37.6355,37.6702,37.5833,37.6268,13101.0
2020-01-27 12:30:00,43.32,43.35,43.22,43.24,10598.0,37.6268,37.6528,37.5399,37.5573,10598.0
2020-01-27 13:00:00,43.24,43.37,43.23,43.36,11436.0,37.5573,37.6702,37.5486,37.6615,11436.0
2020-01-27 13:30:00,43.35,43.39,43.32,43.33,13445.0,37.6528,37.6876,37.6268,37.6355,13445.0
2020-01-27 14:00:00,43.32,43.42,43.26,43.38,25760.0,37.6268,37.7136,37.5747,37.6789,25760.0
2020-01-27 14:30:00,43.4,43.44,43.33,43.37,30282.0,37.6963,37.731,37.6355,37.6702,30282.0
2020-01-27 15:00:00,43.36,43.4,43.31,43.34,19143.0,37.6615,37.6963,37.6181,37.6441,19143.0
2020-01-27 15:30:00,43.33,43.36,43.15,43.16,136238.0,37.6355,37.6615,37.4791,37.4878,136238.0
2020-01-28 09:30:00,43.25,43.43,43.2,43.37,16801.0,37.566,37.7223,37.5225,37.6702,16801.0
2020-01-28 10:00:00,43.41,43.61,43.4,43.55,14242.0,37.7049,37.8787,37.6963,37.8265,14242.0
2020-01-28 10:30:00,43.57,43.68,43.54,43.66,9727.0,37.8439,37.9395,37.8179,37.9221,9727.0
2020-01-28 11:00:00,43.65,43.68,43.59,43.65,7974.0,37.9134,37.9395,37.8613,37.9134,7974.0
2020-01-28 11:30:00,43.65,43.65,43.55,43.59,23141.0,37.9134,37.9134,37.8265,37.8613,23141.0
2020-01-28 12:00:00,43.59,43.59,43.5,43.57,19588.0,37.8613,37.8613,37.7831,37.8439,19588.0
2020-01-28 12:30:00,43.55,43.58,43.5,43.51,12635.0,37.8265,37.8526,37.7831,37.7918,12635.0
2020-01-28 13:00:00,43.51,43.52,43.4,43.48,19815.0,37.7918,37.8005,37.6963,37.7657,19815.0
2020-01-28 13:30:00,43.48,43.54,43.45,43.51,10995.0,37.7657,37.8179,37.7397,37.7918,10995.0
2020-01-28 14:00:00,43.51,43.59,43.5,43.52,19601.0,37.7918,37.8613,37.7831,37.8005,19601.0
2020-01-28 14:30:00,43.51,43.58,43.48,43.51,23539.0,37.7918,37.8526,37.7657,37.7918,23539.0
2020-01-28 15:00:00,43.52,43.58,43.48,43.57,21209.0,37.8005,37.8526,37.7657,37.8439,21209.0
2020-01-28 15:30:00,43.58,43.58,43.49,43.51,60146.0,37.8526,37.8526,37.7744,37.7918,60146.0
2020-01-29 09:30:00,43.69,43.69,43.38,43.44,12509.0,37.9481,37.9481,37.6789,37.731,12509.0
2020-01-29 10:00:00,43.46,43.53,43.37,43.49,8260.0,37.7484,37.8092,37.6702,37.7744,8260.0
2020-01-29 10:30:00,43.49,43.56,43.44,43.5,6351.0,37.7744,37.8352,37.731,37.7831,6351.0
2020-01-29 11:00:00,43.51,43.72,43.51,43.67,8586.0,37.7918,37.9742,37.7918,37.9308,8586.0
2020-01-29 11:30:00,43.71,43.76,43.67,43.76,7775.0,37.9655,38.0089,37.9308,38.0089,7775.0
2020-01-29 12:00:00,43.74,43.81,43.73,43.76,10738.0,37.9916,38.0524,37.9829,38.0089,10738.0
2020-01-29 12:30:00,43.77,43.79,43.67,43.71,9960.0,38.0176,38.035,37.9308,37.9655,9960.0
2020-01-29 13:00:00,43.72,43.81,43.72,43.78,8256.0,37.9742,38.0524,37.9742,38.0263,8256.0
2020-01-29 13:30:00,43.8,43.92,43.8,43.9,12271.0,38.0437,38.1479,38.0437,38.1305,12271.0
2020-01-29 14:00:00,43.9,43.95,43.8,43.85,21658.0,38.1305,38.174,38.0437,38.0871,21658.0
2020-01-29 14:30:00,43.84,43.91,43.82,43.84,19488.0,38.0784,38.1392,38.0611,38.0784,19488.0
2020-01-29 15:00:00,43.85,43.86,43.73,43.74,22044.0,38.0871,38.0958,37.9829,37.9916,22044.0
2020-01-29 15:30:00,43.74,43.77,43.65,43.65,52647.0,37.9916,38.0176,37.9134,37.9134,52647.0
2020-01-30 09:30:00,43.48,43.89,43.44,43.74,15699.0,37.7657,38.1219,37.731,37.9916,15699.0
2020-01-30 10:00:00,43.85,43.98,43.69,43.7,118836.0,38.0871,38.2,37.9481,37.9568,118836.0
2020-01-30 10:30:00,43.69,43.77,43.6,43.6,8670.0,37.9481,38.0176,37.87,37.87,8670.0
2020-01-30 11:00:00,43.58,43.65,43.5,43.64,8732.0,37.8526,37.9134,37.7831,37.9047,8732.0
2020-01-30 11:30:00,43.64,43.9,43.63,43.82,13656.0,37.9047,38.1305,37.896,38.0611,13656.0
2020-01-30 12:00:00,43.81,43.83,43.67,43.67,7767.0,38.0524,38.0697,37.9308,37.9308,7767.0
2020-01-30 12:30:00,43.67,43.76,43.66,43.72,31970.0,37.9308,38.0089,37.9221,37.9742,31970.0
2020-01-30 13:00:00,43.72,43.75,43.64,43.71,12078.0,37.9742,38.0003,37.9047,37.9655,12078.0
2020-01-30 13:30:00,43.71,43.74,43.61,43.62,13678.0,37.9655,37.9916,37.8787,37.8873,13678.0
2020-01-30 14:00:00,43.62,43.64,43.51,43.52,9993.0,37.8873,37.9047,37.7918,37.8005,9993.0
2020-01-30 14:30:00,43.52,43.58,43.41,43.55,21815.0,37.8005,37.8526,37.7049,37.8265,21815.0
2020-01-30 15:00:00,43.55,43.63,43.54,43.58,20517.0,37.8265,37.896,37.8179,37.8526,20517.0
2020-01-30 15:30:00,43.61,43.77,43.57,43.76,55137.0,37.8787,38.0176,37.8439,38.0089,55137.0
2020-01-31 09:30:00,43.64,43.77,43.46,43.57,18259.0,37.9047,38.0176,37.7484,37.8439,18259.0
2020-01-31 10:00:00,43.58,43.58,43.36,43.4,9594.0,37.8526,37.8526,37.6615,37.6963,9594.0
2020-01-31 10:30:00,43.41,43.41,43.27,43.31,19441.0,37.7049,37.7049,37.5833,37.6181,19441.0
2020-01-31 11:00:00,43.32,43.32,43.1,43.14,24205.0,37.6268,37.6268,37.4357,37.4704,24205.0
2020-01-31 11:30:00,43.13,43.2,43.07,43.2,53546.0,37.4617,37.5225,37.4096,37.5225,53546.0
2020-01-31 12:00:00,43.2,43.27,43.01,43.04,27025.0,37.5225,37.5833,37.3575,37.3836,27025.0
2020-01-31 12:30:00,43.03,43.09,42.91,43.04,19772.0,37.3749,37.427,37.2706,37.3836,19772.0
2020-01-31 13:00:00,43.02,43.05,42.86,42.89,20599.0,37.3662,37.3922,37.2272,37.2533,20599.0
2020-01-31 13:30:00,42.87,42.98,42.83,42.97,18822.0,37.2359,37.3314,37.2012,37.3228,18822.0
2020-01-31 14:00:00,42.96,43.0,42.88,42.93,21024.0,37.3141,37.3488,37.2446,37.288,21024.0
2020-01-31 14:30:00,42.92,43.09,42.92,43.07,39239.0,37.2793,37.427,37.2793,37.4096,39239.0
2020-01-31 15:00:00,43.07,43.09,42.77,42.77,46379.0,37.4096,37.427,37.149,37.149,46379.0
2020-01-31 15:30:00,42.77,42.78,42.63,42.7,159491.0,37.149,37.1577,37.0274,37.0882,159491.0
2020-02-03 09:30:00,42.89,42.99,42.78,42.78,14883.0,37.2533,37.3401,37.1577,37.1577,14883.0
2020-02-03 10:00:00,42.83,43.14,42.83,43.08,15285.0,37.2012,37.4704,37.2012,37.4183,15285.0
2020-02-03 10:30:00,43.07,43.15,42.78,42.79,11320.0,37.4096,37.4791,37.1577,37.1664,11320.0
2020-02-03 11:00:00,42.82,42.86,42.77,42.83,10236.0,37.1925,37.2272,37.149,37.2012,10236.0
2020-02-03 11:30:00,42.82,42.84,42.75,42.8,16275.0,37.1925,37.2098,37.1317,37.1751,16275.0
2020-02-03 12:00:00,42.8,42.87,42.74,42.86,13643.0,37.1751,37.2359,37.123,37.2272,13643.0
2020-02-03 12:30:00,42.88,43.05,42.86,43.05,13407.0,37.2446,37.3922,37.2272,37.3922,13407.0
2020-02-03 13:00:00,43.04,43.1,42.98,43.07,26829.0,37.3836,37.4357,37.3314,37.4096,26829.0
2020-02-03 13:30:00,43.06,43.11,43.0,43.04,17782.0,37.4009,37.4444,37.3488,37.3836,17782.0
2020-02-03 14:00:00,43.03,43.05,42.97,43.02,12873.0,37.3749,37.3922,37.3228,37.3662,12873.0
2020-02-03 14:30:00,43.01,43.11,42.97,43.1,13426.0,37.3575,37.4444,37.3228,37.4357,13426.0
2020-02-03 15:00:00,43.1,43.12,43.02,43.12,19830.0,37.4357,37.4531,37.3662,37.4531,19830.0
2020-02-03 15:30:00,43.12,43.16,42.85,42.85,125634.0,37.4531,37.4878,37.2185,37.2185,125634.0
2020-02-04 09:30:00,43.05,43.2,42.89,43.19,23633.0,37.3922,37.5225,37.2533,37.5139,23633.0
2020-02-04 10:00:00,43.25,43.26,43.09,43.13,14491.0,37.566,37.5747,37.427,37.4617,14491.0
2020-02-04 10:30:00,43.14,43.2,43.12,43.14,15094.0,37.4704,37.5225,37.4531,37.4704,15094.0
2020-02-04 11:00:00,43.13,43.3,43.13,43.28,12050.0,37.4617,37.6094,37.4617,37.592,12050.0
2020-02-04 11:30:00,43.27,43.44,43.26,43.42,16711.0,37.5833,37.731,37.5747,37.7136,16711.0
2020-02-04 12:00:00,43.43,43.54,43.43,43.54,15003.0,37.7223,37.8179,37.7223,37.8179,15003.0
2020-02-04 12:30:00,43.54,43.59,43.47,43.59,41614.0,37.8179,37.8613,37.7571,37.8613,41614.0
2020-02-04 13:00:00,43.59,43.61,43.49,43.53,36197.0,37.8613,37.8787,37.7744,37.8092,36197.0
2020-02-04 13:30:00,43.53,43.6,43.52,43.59,17064.0,37.8092,37.87,37.8005,37.8613,17064.0
2020-02-04 14:00:00,43.59,43.64,43.58,43.59,18112.0,37.8613,37.9047,37.8526,37.8613,18112.0
2020-02-04 14:30:00,43.59,43.64,43.55,43.55,22563.0,37.8613,37.9047,37.8265,37.8265,22563.0
2020-02-04 15:00:00,43.55,43.6,43.49,43.51,20334.0,37.8265,37.87,37.7744,37.7918,20334.0
2020-02-04 15:30:00,43.51,43.59,43.49,43.54,128309.0,37.7918,37.8613,37.7744,37.8179,128309.0
2020-02-05 09:30:00,43.74,43.74,43.5,43.59,13947.0,37.9916,37.9916,37.7831,37.8613,13947.0
2020-02-05 10:00:00,43.58,43.63,43.43,43.53,11485.0,37.8526,37.896,37.7223,37.8092,11485.0
2020-02-05 10:30:00,43.55,43.6,43.43,43.54,9585.0,37.8265,37.87,37.7223,37.8179,9585.0
2020-02-05 11:00:00,43.49,43.62,43.49,43.61,5939.0,37.7744,37.8873,37.7744,37.8787,5939.0
2020-02-05 11:30:00,43.59,43.59,43.45,43.45,8770.0,37.8613,37.8613,37.7397,37.7397,8770.0
2020-02-05 12:00:00,43.46,43.55,43.43,43.49,241402.0,37.7484,37.8265,37.7223,37.7744,241402.0
2020-02-05 12:30:00,43.5,43.5,43.42,43.42,6768.0,37.7831,37.7831,37.7136,37.7136,6768.0
2020-02-05 13:00:00,43.43,43.58,43.38,43.58,84186.0,37.7223,37.8526,37.6789,37.8526,84186.0
2020-02-05 13:30:00,43.57,43.7,43.54,43.54,29745.0,37.8439,37.9568,37.8179,37.8179,29745.0
2020-02-05 14:00:00,43.54,43.54,43.28,43.28,28703.0,37.8179,37.8179,37.592,37.592,28703.0
2020-02-05 14:30:00,43.28,43.41,43.27,43.39,52967.0,37.592,37.7049,37.5833,37.6876,52967.0
2020-02-05 15:00:00,43.38,43.46,43.36,43.38,74885.0,37.6789,37.7484,37.6615,37.6789,74885.0
2020-02-05 15:30:00,43.38,43.51,43.38,43.5,135259.0,37.6789,37.7918,37.6789,37.7831,135259.0
2020-02-06 09:30:00,43.61,43.66,43.45,43.5,13689.0,37.8787,37.9221,37.7397,37.7831,13689.0
2020-02-06 10:00:00,43.5,43.63,43.48,43.55,4605.0,37.7831,37.896,37.7657,37.8265,4605.0
2020-02-06 10:30:00,43.55,43.56,43.44,43.51,4312.0,37.8265,37.8352,37.731,37.7918,4312.0
2020-02-06 11:00:00,43.54,43.54,43.41,43.5,5941.0,37.8179,37.8179,37.7049,37.7831,5941.0
2020-02-06 11:30:00,43.48,43.52,43.42,43.48,8005.0,37.7657,37.8005,37.7136,37.7657,8005.0
2020-02-06 12:00:00,43.46,43.58,43.46,43.57,6617.0,37.7484,37.8526,37.7484,37.8439,6617.0
2020-02-06 12:30:00,43.59,43.61,43.56,43.58,8091.0,37.8613,37.8787,37.8352,37.8526,8091.0
2020-02-06 13:00:00,43.59,43.64,43.55,43.55,7123.0,37.8613,37.9047,37.8265,37.8265,7123.0
2020-02-06 13:30:00,43.56,43.56,43.49,43.54,6541.0,37.8352,37.8352,37.7744,37.8179,6541.0
2020-02-06 14:00:00,43.55,43.69,43.54,43.68,15124.0,37.8265,37.9481,37.8179,37.9395,15124.0
2020-02-06 14:30:00,43.7,43.7,43.63,43.65,9197.0,37.9568,37.9568,37.896,37.9134,9197.0
2020-02-06 15:00:00,43.63,43.63,43.55,43.61,14110.0,37.896,37.896,37.8265,37.8787,14110.0
2020-02-06 15:30:00,43.62,43.71,43.57,43.62,84220.0,37.8873,37.9655,37.8439,37.8873,84220.0
2020-02-07 09:30:00,43.67,43.75,43.44,43.57,24295.0,37.9308,38.0003,37.731,37.8439,24295.0
2020-02-07 10:00:00,43.59,43.73,43.55,43.73,17892.0,37.8613,37.9829,37.8265,37.9829,17892.0
2020-02-07 10:30:00,43.74,43.74,43.52,43.57,24190.0,37.9916,37.9916,37.8005,37.8439,24190.0
2020-02-07 11:00:00,43.57,43.57,43.47,43.48,45335.0,37.8439,37.8439,37.7571,37.7657,45335.0
2020-02-07 11:30:00,43.48,43.57,43.48,43.56,45838.0,37.7657,37.8439,37.7657,37.8352,45838.0
2020-02-07 12:00:00,43.55,43.61,43.54,43.59,23029.0,37.8265,37.8787,37.8179,37.8613,23029.0
2020-02-07 12:30:00,43.58,43.6,43.54,43.6,20137.0,37.8526,37.87,37.8179,37.87,20137.0
2020-02-07 13:00:00,43.59,43.61,43.57,43.6,36559.0,37.8613,37.8787,37.8439,37.87,36559.0
2020-02-07 13:30:00,43.6,43.62,43.49,43.5,46471.0,37.87,37.8873,37.7744,37.7831,46471.0
2020-02-07 14:00:00,43.49,43.5,43.41,43.48,18772.0,37.7744,37.7831,37.7049,37.7657,18772.0
2020-02-07 14:30:00,43.47,43.55,43.46,43.55,26073.0,37.7571,37.8265,37.7484,37.8265,26073.0
2020-02-07 15:00:00,43.55,43.62,43.52,43.54,24776.0,37.8265,37.8873,37.8005,37.8179,24776.0
2020-02-07 15:30:00,43.54,43.6,43.48,43.5,211071.0,37.8179,37.87,37.7657,37.7831,211071.0
2020-02-10 09:30:00,43.6,43.71,43.46,43.66,18438.0,37.87,37.9655,37.7484,37.9221,18438.0
2020-02-10 10:00:00,43.66,43.66,43.52,43.61,8441.0,37.9221,37.9221,37.8005,37.8787,8441.0
2020-02-10 10:30:00,43.6,43.62,43.54,43.6,5279.0,37.87,37.8873,37.8179,37.87,5279.0
2020-02-10 11:00:00,43.6,43.84,43.6,43.8,86882.0,37.87,38.0784,37.87,38.0437,86882.0
2020-02-10 11:30:00,43.8,43.9,43.77,43.77,8060.0,38.0437,38.1305,38.0176,38.0176,8060.0
2020-02-10 12:00:00,43.8,43.9,43.77,43.86,10345.0,38.0437,38.1305,38.0176,38.0958,10345.0
2020-02-10 12:30:00,43.86,43.86,43.75,43.8,7531.0,38.0958,38.0958,38.0003,38.0437,7531.0
2020-02-10 13:00:00,43.81,43.84,43.78,43.83,9043.0,38.0524,38.0784,38.0263,38.0697,9043.0
2020-02-10 13:30:00,43.84,43.85,43.77,43.77,10871.0,38.0784,38.0871,38.0176,38.0176,10871.0
2020-02-10 14:00:00,43.75,43.77,43.7,43.74,11201.0,38.0003,38.0176,37.9568,37.9916,11201.0
2020-02-10 14:30:00,43.75,43.81,43.72,43.8,15694.0,38.0003,38.0524,37.9742,38.0437,15694.0
2020-02-10 15:00:00,43.8,43.93,43.8,43.91,24226.0,38.0437,38.1566,38.0437,38.1392,24226.0
2020-02-10 15:30:00,43.91,44.1,43.87,44.08,101938.0,38.1392,38.3043,38.1045,38.2869,101938.0
2020-02-11 09:30:00,44.17,44.49,44.17,44.22,18081.0,38.3651,38.643,38.3651,38.4085,18081.0
2020-02-11 10:00:00,44.27,44.3,44.14,44.22,13669.0,38.4519,38.478,38.339,38.4085,13669.0
2020-02-11 10:30:00,44.22,44.3,44.18,44.3,8895.0,38.4085,38.478,38.3737,38.478,8895.0
2020-02-11 11:00:00,44.28,44.37,44.28,44.35,10462.0,38.4606,38.5388,38.4606,38.5214,10462.0
2020-02-11 11:30:00,44.34,44.43,44.33,44.42,11601.0,38.5127,38.5909,38.504,38.5822,11601.0
2020-02-11 12:00:00,44.4,44.51,44.32,44.48,112020.0,38.5648,38.6604,38.4953,38.6343,112020.0
2020-02-11 12:30:00,44.49,44.59,44.46,44.46,11933.0,38.643,38.7299,38.6169,38.6169,11933.0
2020-02-11 13:00:00,44.45,44.53,44.44,44.53,17717.0,38.6083,38.6777,38.5996,38.6777,17717.0
2020-02-11 13:30:00,44.54,44.57,44.46,44.46,30839.0,38.6864,38.7125,38.6169,38.6169,30839.0
2020-02-11 14:00:00,44.48,44.48,44.3,44.34,33377.0,38.6343,38.6343,38.478,38.5127,33377.0
2020-02-11 14:30:00,44.33,44.33,44.27,44.3,15105.0,38.504,38.504,38.4519,38.478,15105.0
2020-02-11 15:00:00,44.29,44.33,44.22,44.28,15938.0,38.4693,38.504,38.4085,38.4606,15938.0
2020-02-11 15:30:00,44.3,44.56,44.29,44.42,176572.0,38.478,38.7038,38.4693,38.5822,176572.0
2020-02-12 09:30:00,44.67,44.71,44.47,44.53,47105.0,38.7993,38.8341,38.6256,38.6777,47105.0
2020-02-12 10:00:00,44.56,44.59,44.46,44.58,25325.0,38.7038,38.7299,38.6169,38.7212,25325.0
2020-02-12 10:30:00,44.55,44.73,44.53,44.73,39391.0,38.6951,38.8515,38.6777,38.8515,39391.0
2020-02-12 11:00:00,44.72,44.96,44.69,44.96,63738.0,38.8428,39.0512,38.8167,39.0512,63738.0
2020-02-12 11:30:00,44.95,45.08,44.94,44.96,35418.0,39.0425,39.1555,39.0339,39.0512,35418.0
2020-02-12 12:00:00,44.96,45.08,44.94,44.99,68281.0,39.0512,39.1555,39.0339,39.0773,68281.0
2020-02-12 12:30:00,45.0,45.01,44.79,44.87,43849.0,39.086,39.0947,38.9036,38.9731,43849.0
2020-02-12 13:00:00,44.88,44.88,44.69,44.72,20618.0,38.9817,38.9817,38.8167,38.8428,20618.0
2020-02-12 13:30:00,44.72,44.77,44.68,44.75,25144.0,38.8428,38.8862,38.808,38.8688,25144.0
2020-02-12 14:00:00,44.75,44.86,44.75,44.83,21162.0,38.8688,38.9644,38.8688,38.9383,21162.0
2020-02-12 14:30:00,44.82,44.88,44.72,44.88,44975.0,38.9296,38.9817,38.8428,38.9817,44975.0
2020-02-12 15:00:00,44.86,44.91,44.83,44.85,56157.0,38.9644,39.0078,38.9383,38.9557,56157.0
2020-02-12 15:30:00,44.84,44.98,44.79,44.87,129735.0,38.947,39.0686,38.9036,38.9731,129735.0
2020-02-13 09:30:00,45.02,45.58,44.93,45.27,146233.0,39.1033,39.5898,39.0252,39.3205,146233.0
2020-02-13 10:00:00,45.23,45.55,45.23,45.3,96617.0,39.2857,39.5637,39.2857,39.3465,96617.0
2020-02-13 10:30:00,45.36,45.74,45.32,45.74,37657.0,39.3987,39.7287,39.3639,39.7287,37657.0
2020-02-13 11:00:00,45.74,45.89,45.49,45.51,147975.0,39.7287,39.859,39.5116,39.5289,147975.0
2020-02-13 11:30:00,45.51,45.71,45.51,45.57,58303.0,39.5289,39.7027,39.5289,39.5811,58303.0
2020-02-13 12:00:00,45.57,45.69,45.52,45.69,37829.0,39.5811,39.6853,39.5376,39.6853,37829.0
2020-02-13 12:30:00,45.67,45.95,45.66,45.8,69822.0,39.6679,39.9111,39.6592,39.7808,69822.0
2020-02-13 13:00:00,45.8,45.94,45.73,45.94,35814.0,39.7808,39.9024,39.72,39.9024,35814.0
2020-02-13 13:30:00,45.94,46.03,45.83,45.86,54210.0,39.9024,39.9806,39.8069,39.833,54210.0
2020-02-13 14:00:00,45.86,46.01,45.8,45.8,31072.0,39.833,39.9632,39.7808,39.7808,31072.0
2020-02-13 14:30:00,45.8,45.86,45.71,45.75,55893.0,39.7808,39.833,39.7027,39.7374,55893.0
2020-02-13 15:00:00,45.77,45.91,45.74,45.76,43212.0,39.7548,39.8764,39.7287,39.7461,43212.0
2020-02-13 15:30:00,45.75,46.02,45.72,45.85,215096.0,39.7374,39.9719,39.7114,39.8243,215096.0
2020-02-14 09:30:00,45.92,46.09,45.65,45.74,24486.0,39.8851,40.0327,39.6506,39.7287,24486.0
2020-02-14 10:00:00,45.7,45.76,45.53,45.67,16606.0,39.694,39.7461,39.5463,39.6679,16606.0
2020-02-14 10:30:00,45.66,45.77,45.62,45.74,50448.0,39.6592,39.7548,39.6245,39.7287,50448.0
2020-02-14 11:00:00,45.74,45.89,45.71,45.8,38861.0,39.7287,39.859,39.7027,39.7808,38861.0
2020-02-14 11:30:00,45.8,45.97,45.78,45.94,26939.0,39.7808,39.9285,39.7635,39.9024,26939.0
2020-02-14 12:00:00,45.97,46.0,45.9,45.97,20353.0,39.9285,39.9546,39.8677,39.9285,20353.0
2020-02-14 12:30:00,45.97,46.08,45.93,45.98,47942.0,39.9285,40.024,39.8938,39.9372,47942.0
2020-02-14 13:00:00,45.99,46.01,45.86,45.91,78139.0,39.9459,39.9632,39.833,39.8764,78139.0
2020-02-14 13:30:00,45.9,45.9,45.8,45.87,20078.0,39.8677,39.8677,39.7808,39.8416,20078.0
2020-02-14 14:00:00,45.87,45.88,45.7,45.72,38498.0,39.8416,39.8503,39.694,39.7114,38498.0
2020-02-14 14:30:00,45.72,45.96,45.71,45.89,65092.0,39.7114,39.9198,39.7027,39.859,65092.0
2020-02-14 15:00:00,45.89,45.99,45.88,45.95,73372.0,39.859,39.9459,39.8503,39.9111,73372.0
2020-02-14 15:30:00,45.96,46.12,45.92,46.03,96572.0,39.9198,40.0588,39.8851,39.9806,96572.0
2020-02-18 09:30:00,46.06,46.1,45.85,45.85,23609.0,40.0067,40.0414,39.8243,39.8243,23609.0
2020-02-18 10:00:00,45.91,45.91,45.71,45.73,31386.0,39.8764,39.8764,39.7027,39.72,31386.0
2020-02-18 10:30:00,45.73,45.81,45.69,45.76,30696.0,39.72,39.7895,39.6853,39.7461,30696.0
2020-02-18 11:00:00,45.77,45.8,45.59,45.64,30192.0,39.7548,39.7808,39.5984,39.6419,30192.0
2020-02-18 11:30:00,45.61,45.65,45.54,45.54,39240.0,39.6158,39.6506,39.555,39.555,39240.0
2020-02-18 12:00:00,45.56,45.59,45.48,45.57,22863.0,39.5724,39.5984,39.5029,39.5811,22863.0
2020-02-18 12:30:00,45.57,45.74,45.57,45.71,11736.0,39.5811,39.7287,39.5811,39.7027,11736.0
2020-02-18 13:00:00,45.71,45.8,45.68,45.69,90634.0,39.7027,39.7808,39.6766,39.6853,90634.0
2020-02-18 13:30:00,45.7,45.81,45.66,45.8,25243.0,39.694,39.7895,39.6592,39.7808,25243.0
2020-02-18 14:00:00,45.82,45.87,45.76,45.85,35326.0,39.7982,39.8416,39.7461,39.8243,35326.0
2020-02-18 14:30:00,45.84,45.98,45.83,45.93,17031.0,39.8156,39.9372,39.8069,39.8938,17031.0
2020-02-18 15:00:00,45.94,45.96,45.9,45.93,29548.0,39.9024,39.9198,39.8677,39.8938,29548.0
2020-02-18 15:30:00,45.93,45.95,45.82,45.85,71232.0,39.8938,39.9111,39.7982,39.8243,71232.0
2020-02-19 09:30:00,45.87,45.88,45.58,45.59,21452.0,39.8416,39.8503,39.5898,39.5984,21452.0
2020-02-19 10:00:00,45.57,45.58,45.29,45.3,43369.0,39.5811,39.5898,39.3379,39.3465,43369.0
2020-02-19 10:30:00,45.31,45.48,45.23,45.46,57295.0,39.3552,39.5029,39.2857,39.4855,57295.0
2020-02-19 11:00:00,45.44,45.55,45.42,45.55,45191.0,39.4681,39.5637,39.4508,39.5637,45191.0
2020-02-19 11:30:00,45.55,45.59,45.51,45.52,31633.0,39.5637,39.5984,39.5289,39.5376,31633.0
2020-02-19 12:00:00,45.52,45.54,45.45,45.47,28816.0,39.5376,39.555,39.4768,39.4942,28816.0
2020-02-19 12:30:00,45.47,45.54,45.46,45.46,25573.0,39.4942,39.555,39.4855,39.4855,25573.0
2020-02-19 13:00:00,45.47,45.51,45.44,45.5,23410.0,39.4942,39.5289,39.4681,39.5203,23410.0
2020-02-19 13:30:00,45.5,45.56,45.49,45.52,23629.0,39.5203,39.5724,39.5116,39.5376,23629.0
2020-02-19 14:00:00,45.52,45.59,45.5,45.54,26182.0,39.5376,39.5984,39.5203,39.555,26182.0
2020-02-19 14:30:00,45.55,45.56,45.47,45.53,20415.0,39.5637,39.5724,39.4942,39.5463,20415.0
2020-02-19 15:00:00,45.55,45.66,45.46,45.66,35613.0,39.5637,39.6592,39.4855,39.6592,35613.0
2020-02-19 15:30:00,45.67,45.68,45.39,45.48,137962.0,39.6679,39.6766,39.4247,39.5029,137962.0
2020-02-20 09:30:00,45.42,45.62,45.26,45.59,16294.0,39.4508,39.6245,39.3118,39.5984,16294.0
2020-02-20 10:00:00,45.6,45.71,45.56,45.71,10150.0,39.6071,39.7027,39.5724,39.7027,10150.0
2020-02-20 10:30:00,45.7,45.75,45.63,45.65,9118.0,39.694,39.7374,39.6332,39.6506,9118.0
2020-02-20 11:00:00,45.64,45.72,45.54,45.55,55274.0,39.6419,39.7114,39.555,39.5637,55274.0
2020-02-20 11:30:00,45.53,45.56,45.37,45.39,84807.0,39.5463,39.5724,39.4073,39.4247,84807.0
2020-02-20 12:00:00,45.38,45.38,45.26,45.28,14866.0,39.416,39.416,39.3118,39.3292,14866.0
2020-02-20 12:30:00,45.27,45.41,45.27,45.41,9627.0,39.3205,39.4421,39.3205,39.4421,9627.0
2020-02-20 13:00:00,45.41,45.58,45.4,45.52,11845.0,39.4421,39.5898,39.4334,39.5376,11845.0
2020-02-20 13:30:00,45.52,45.57,45.47,45.55,10160.0,39.5376,39.5811,39.4942,39.5637,10160.0
2020-02-20 14:00:00,45.57,45.82,45.57,45.77,44323.0,39.5811,39.7982,39.5811,39.7548,44323.0
2020-02-20 14:30:00,45.77,45.81,45.74,45.8,11697.0,39.7548,39.7895,39.7287,39.7808,11697.0
2020-02-20 15:00:00,45.81,45.84,45.75,45.82,15001.0,39.7895,39.8156,39.7374,39.7982,15001.0
2020-02-20 15:30:00,45.83,45.9,45.79,45.87,52631.0,39.8069,39.8677,39.7722,39.8416,52631.0
2020-02-21 09:30:00,45.85,45.93,45.57,45.67,46466.0,39.8243,39.8938,39.5811,39.6679,46466.0
2020-02-21 10:00:00,45.66,45.73,45.62,45.64,41491.0,39.6592,39.72,39.6245,39.6419,41491.0
2020-02-21 10:30:00,45.65,45.65,45.52,45.55,20364.0,39.6506,39.6506,39.5376,39.5637,20364.0
2020-02-21 11:00:00,45.54,45.64,45.51,45.61,13723.0,39.555,39.6419,39.5289,39.6158,13723.0
2020-02-21 11:30:00,45.61,45.65,45.59,45.62,16252.0,39.6158,39.6506,39.5984,39.6245,16252.0
2020-02-21 12:00:00,45.61,45.61,45.5,45.51,13888.0,39.6158,39.6158,39.5203,39.5289,13888.0
2020-02-21 12:30:00,45.51,45.53,45.43,45.45,10543.0,39.5289,39.5463,39.4595,39.4768,10543.0
2020-02-21 13:00:00,45.44,45.53,45.44,45.46,13974.0,39.4681,39.5463,39.4681,39.4855,13974.0
2020-02-21 13:30:00,45.43,45.55,45.41,45.55,19611.0,39.4595,39.5637,39.4421,39.5637,19611.0
2020-02-21 14:00:00,45.55,45.58,45.46,45.52,13012.0,39.5637,39.5898,39.4855,39.5376,13012.0
2020-02-21 14:30:00,45.51,45.51,45.45,45.48,15855.0,39.5289,39.5289,39.4768,39.5029,15855.0
2020-02-21 15:00:00,45.48,45.5,45.42,45.5,17165.0,39.5029,39.5203,39.4508,39.5203,17165.0
2020-02-21 15:30:00,45.51,45.58,45.45,45.5,79113.0,39.5289,39.5898,39.4768,39.5203,79113.0
2020-02-24 09:30:00,44.66,45.0,44.63,44.78,31768.0,38.7907,39.086,38.7646,38.8949,31768.0
2020-02-24 10:00:00,44.82,44.82,44.62,44.71,16598.0,38.9296,38.9296,38.7559,38.8341,16598.0
2020-02-24 10:30:00,44.69,44.84,44.67,44.81,17134.0,38.8167,38.947,38.7993,38.9209,17134.0
2020-02-24 11:00:00,44.8,44.82,44.65,44.67,28369.0,38.9123,38.9296,38.782,38.7993,28369.0
2020-02-24 11:30:00,44.66,44.72,44.57,44.57,20491.0,38.7907,38.8428,38.7125,38.7125,20491.0
2020-02-24 12:00:00,44.56,44.57,44.38,44.38,19115.0,38.7038,38.7125,38.5475,38.5475,19115.0
2020-02-24 12:30:00,44.39,44.43,44.31,44.32,16150.0,38.5561,38.5909,38.4867,38.4953,16150.0
2020-02-24 13:00:00,44.31,44.31,44.12,44.24,25275.0,38.4867,38.4867,38.3216,38.4259,25275.0
2020-02-24 13:30:00,44.27,44.37,44.27,44.31,18770.0,38.4519,38.5388,38.4519,38.4867,18770.0
2020-02-24 14:00:00,44.31,44.42,44.22,44.41,26331.0,38.4867,38.5822,38.4085,38.5735,26331.0
2020-02-24 14:30:00,44.42,44.51,44.38,44.49,26089.0,38.5822,38.6604,38.5475,38.643,26089.0
2020-02-24 15:00:00,44.5,44.56,44.45,44.47,40577.0,38.6517,38.7038,38.6083,38.6256,40577.0
2020-02-24 15:30:00,44.48,44.56,44.38,44.38,131294.0,38.6343,38.7038,38.5475,38.5475,131294.0
2020-02-25 09:30:00,44.46,44.6,44.21,44.25,16678.0,38.6169,38.7385,38.3998,38.4345,16678.0
2020-02-25 10:00:00,44.22,44.47,44.1,44.1,23304.0,38.4085,38.6256,38.3043,38.3043,23304.0
2020-02-25 10:30:00,44.08,44.13,43.91,44.07,14133.0,38.2869,38.3303,38.1392,38.2782,14133.0
2020-02-25 11:00:00,44.11,44.11,43.78,43.91,13396.0,38.3129,38.3129,38.0263,38.1392,13396.0
2020-02-25 11:30:00,43.9,44.0,43.83,43.83,15513.0,38.1305,38.2174,38.0697,38.0697,15513.0
2020-02-25 12:00:00,43.84,43.89,43.69,43.69,11037.0,38.0784,38.1219,37.9481,37.9481,11037.0
2020-02-25 12:30:00,43.69,43.74,43.45,43.45,11788.0,37.9481,37.9916,37.7397,37.7397,11788.0
2020-02-25 13:00:00,43.44,43.52,43.36,43.42,15284.0,37.731,37.8005,37.6615,37.7136,15284.0
2020-02-25 13:30:00,43.4,43.42,43.2,43.22,33758.0,37.6963,37.7136,37.5225,37.5399,33758.0
2020-02-25 14:00:00,43.21,43.21,42.95,42.98,26173.0,37.5312,37.5312,37.3054,37.3314,26173.0
2020-02-25 14:30:00,43.01,43.24,42.91,43.19,24038.0,37.3575,37.5573,37.2706,37.5139,24038.0
2020-02-25 15:00:00,43.21,43.36,43.05,43.19,32588.0,37.5312,37.6615,37.3922,37.5139,32588.0
2020-02-25 15:30:00,43.17,43.18,42.9,42.92,182125.0,37.4965,37.5052,37.262,37.2793,182125.0
2020-02-26 09:30:00,43.16,43.4,42.92,42.98,18741.0,37.4878,37.6963,37.2793,37.3314,18741.0
2020-02-26 10:00:00,42.95,43.17,42.91,43.12,16315.0,37.3054,37.4965,37.2706,37.4531,16315.0
2020-02-26 10:30:00,43.09,43.44,43.09,43.39,13870.0,37.427,37.731,37.427,37.6876,13870.0
2020-02-26 11:00:00,43.39,43.46,43.3,43.45,12296.0,37.6876,37.7484,37.6094,37.7397,12296.0
2020-02-26 11:30:00,43.46,43.47,43.36,43.41,8455.0,37.7484,37.7571,37.6615,37.7049,8455.0
2020-02-26 12:00:00,43.36,43.36,42.98,43.01,17809.0,37.6615,37.6615,37.3314,37.3575,17809.0
2020-02-26 12:30:00,43.02,43.29,43.02,43.18,12258.0,37.3662,37.6007,37.3662,37.5052,12258.0
2020-02-26 13:00:00,43.18,43.26,43.13,43.18,11963.0,37.5052,37.5747,37.4617,37.5052,11963.0
2020-02-26 13:30:00,43.17,43.17,42.66,42.66,22824.0,37.4965,37.4965,37.0535,37.0535,22824.0
2020-02-26 14:00:00,42.67,42.93,42.65,42.85,19410.0,37.0622,37.288,37.0448,37.2185,19410.0
2020-02-26 14:30:00,42.84,42.97,42.75,42.76,38631.0,37.2098,37.3228,37.1317,37.1404,38631.0
2020-02-26 15:00:00,42.79,42.99,42.79,42.81,22058.0,37.1664,37.3401,37.1664,37.1838,22058.0
2020-02-26 15:30:00,42.83,42.92,42.59,42.59,84367.0,37.2012,37.2793,36.9927,36.9927,84367.0
2020-02-27 09:30:00,42.01,42.13,41.73,41.77,88965.0,36.4889,36.5932,36.2457,36.2805,88965.0
2020-02-27 10:00:00,41.76,41.81,41.21,41.23,29202.0,36.2718,36.3152,35.7941,35.8114,29202.0
2020-02-27 10:30:00,41.23,41.49,40.89,41.36,18778.0,35.8114,36.0373,35.5161,35.9244,18778.0
2020-02-27 11:00:00,41.41,41.85,41.33,41.59,58136.0,35.9678,36.35,35.8983,36.1241,58136.0
2020-02-27 11:30:00,41.58,41.74,41.47,41.72,19420.0,36.1154,36.2544,36.0199,36.237,19420.0
2020-02-27 12:00:00,41.66,42.03,41.66,41.95,27206.0,36.1849,36.5063,36.1849,36.4368,27206.0
2020-02-27 12:30:00,41.93,42.13,41.9,41.93,18232.0,36.4194,36.5932,36.3934,36.4194,18232.0
2020-02-27 13:00:00,41.93,42.15,41.87,41.87,16661.0,36.4194,36.6105,36.3673,36.3673,16661.0
2020-02-27 13:30:00,41.91,41.93,41.45,41.51,44449.0,36.4021,36.4194,36.0025,36.0546,44449.0
2020-02-27 14:00:00,41.53,41.59,41.23,41.51,31768.0,36.072,36.1241,35.8114,36.0546,31768.0
2020-02-27 14:30:00,41.45,41.46,41.18,41.21,31736.0,36.0025,36.0112,35.768,35.7941,31736.0
2020-02-27 15:00:00,41.21,41.33,41.07,41.08,42179.0,35.7941,35.8983,35.6725,35.6812,42179.0
2020-02-27 15:30:00,41.07,41.08,39.97,39.97,147802.0,35.6725,35.6812,34.717,34.717,147802.0
2020-02-28 09:30:00,38.91,39.13,37.55,37.79,74044.0,33.7963,33.9874,32.6151,32.8235,74044.0
2020-02-28 10:00:00,37.76,37.9,37.32,37.7,49591.0,32.7975,32.9191,32.4153,32.7454,49591.0
2020-02-28 10:30:00,37.7,38.43,37.65,38.26,77420.0,32.7454,33.3794,32.7019,33.2318,77420.0
2020-02-28 11:00:00,38.28,38.57,38.13,38.56,34081.0,33.2491,33.501,33.1188,33.4923,34081.0
2020-02-28 11:30:00,38.52,39.18,38.46,38.67,66918.0,33.4576,34.0309,33.4055,33.5879,66918.0
2020-02-28 12:00:00,38.64,38.9,38.38,38.88,42108.0,33.5618,33.7877,33.336,33.7703,42108.0
2020-02-28 12:30:00,38.93,39.07,38.69,38.89,43999.0,33.8137,33.9353,33.6053,33.779,43999.0
2020-02-28 13:00:00,38.89,38.95,38.57,38.67,108343.0,33.779,33.8311,33.501,33.5879,108343.0
2020-02-28 13:30:00,38.66,38.67,38.34,38.46,55740.0,33.5792,33.5879,33.3013,33.4055,55740.0
2020-02-28 14:00:00,38.41,38.67,38.08,38.42,61810.0,33.3621,33.5879,33.0754,33.3707,61810.0
2020-02-28 14:30:00,38.44,38.84,38.35,38.58,37586.0,33.3881,33.7355,33.3099,33.5097,37586.0
2020-02-28 15:00:00,38.56,38.72,38.17,38.17,61353.0,33.4923,33.6313,33.1536,33.1536,61353.0
2020-02-28 15:30:00,38.14,38.58,37.9,38.53,193486.0,33.1275,33.5097,32.9191,33.4663,193486.0
2020-03-02 09:30:00,38.74,39.17,38.4,38.46,35663.0,33.6487,34.0222,33.3534,33.4055,35663.0
2020-03-02 10:00:00,38.45,38.49,38.13,38.4,43895.0,33.3968,33.4315,33.1188,33.3534,43895.0
2020-03-02 10:30:00,38.4,38.92,38.27,38.76,20527.0,33.3534,33.805,33.2405,33.6661,20527.0
2020-03-02 11:00:00,38.71,39.41,38.71,39.34,31750.0,33.6226,34.2306,33.6226,34.1698,31750.0
2020-03-02 11:30:00,39.29,39.51,39.19,39.44,28345.0,34.1264,34.3175,34.0395,34.2567,28345.0
2020-03-02 12:00:00,39.46,39.49,39.29,39.36,22833.0,34.2741,34.3001,34.1264,34.1872,22833.0
2020-03-02 12:30:00,39.36,39.53,39.36,39.44,24217.0,34.1872,34.3349,34.1872,34.2567,24217.0
2020-03-02 13:00:00,39.44,39.53,39.24,39.3,30190.0,34.2567,34.3349,34.083,34.1351,30190.0
2020-03-02 13:30:00,39.32,39.61,39.25,39.61,35706.0,34.1525,34.4043,34.0917,34.4043,35706.0
2020-03-02 14:00:00,39.6,39.67,39.43,39.43,85810.0,34.3957,34.4565,34.248,34.248,85810.0
2020-03-02 14:30:00,39.47,39.48,38.92,39.03,35172.0,34.2827,34.2914,33.805,33.9006,35172.0
2020-03-02 15:00:00,39.09,39.44,39.08,39.41,33266.0,33.9527,34.2567,33.944,34.2306,33266.0
2020-03-02 15:30:00,39.39,40.15,39.38,40.15,189040.0,34.2133,34.8734,34.2046,34.8734,189040.0
2020-03-03 09:30:00,40.11,40.29,39.61,40.0,86032.0,34.8386,34.995,34.4043,34.7431,86032.0
2020-03-03 10:00:00,40.1,41.28,40.09,40.89,54951.0,34.8299,35.8549,34.8213,35.5161,54951.0
2020-03-03 10:30:00,40.79,41.1,40.67,40.94,21021.0,35.4293,35.6985,35.325,35.5596,21021.0
2020-03-03 11:00:00,40.89,40.96,39.72,40.03,105208.0,35.5161,35.5769,34.4999,34.7691,105208.0
2020-03-03 11:30:00,40.0,40.74,39.99,40.74,33305.0,34.7431,35.3858,34.7344,35.3858,33305.0
2020-03-03 12:00:00,40.72,40.97,40.55,40.58,36133.0,35.3685,35.5856,35.2208,35.2469,36133.0
2020-03-03 12:30:00,40.6,40.75,40.48,40.53,24881.0,35.2642,35.3945,35.16,35.2034,24881.0
2020-03-03 13:00:00,40.48,40.55,40.3,40.37,56965.0,35.16,35.2208,35.0037,35.0645,56965.0
2020-03-03 13:30:00,40.38,40.56,40.12,40.22,77576.0,35.0731,35.2295,34.8473,34.9342,77576.0
2020-03-03 14:00:00,40.22,40.3,39.85,40.3,98436.0,34.9342,35.0037,34.6128,35.0037,98436.0
2020-03-03 14:30:00,40.24,40.39,39.9,40.25,62111.0,34.9515,35.0818,34.6562,34.9602,62111.0
2020-03-03 15:00:00,40.26,40.74,40.21,40.66,49532.0,34.9689,35.3858,34.9255,35.3164,49532.0
2020-03-03 15:30:00,40.65,40.75,39.91,40.43,284137.0,35.3077,35.3945,34.6649,35.1166,284137.0
2020-03-04 09:30:00,41.02,41.7,40.84,41.56,55880.0,35.629,36.2197,35.4727,36.0981,55880.0
2020-03-04 10:00:00,41.6,41.97,41.49,41.72,122928.0,36.1328,36.4542,36.0373,36.237,122928.0
2020-03-04 10:30:00,41.72,41.74,41.44,41.5,53098.0,36.237,36.2544,35.9938,36.046,53098.0
2020-03-04 11:00:00,41.54,41.7,41.4,41.54,28067.0,36.0807,36.2197,35.9591,36.0807,28067.0
2020-03-04 11:30:00,41.53,41.55,41.23,41.32,13052.0,36.072,36.0894,35.8114,35.8896,13052.0
2020-03-04 12:00:00,41.35,41.63,41.32,41.63,18822.0,35.9157,36.1589,35.8896,36.1589,18822.0
2020-03-04 12:30:00,41.59,41.83,41.58,41.83,19334.0,36.1241,36.3326,36.1154,36.3326,19334.0
2020-03-04 13:00:00,41.83,41.92,41.71,41.9,44882.0,36.3326,36.4108,36.2284,36.3934,44882.0
2020-03-04 13:30:00,41.9,41.97,41.82,41.83,24758.0,36.3934,36.4542,36.3239,36.3326,24758.0
2020-03-04 14:00:00,41.82,42.0,41.71,41.95,21963.0,36.3239,36.4802,36.2284,36.4368,21963.0
2020-03-04 14:30:00,41.97,42.05,41.9,41.94,32288.0,36.4542,36.5237,36.3934,36.4281,32288.0
2020-03-04 15:00:00,41.92,42.14,41.91,42.06,32401.0,36.4108,36.6018,36.4021,36.5324,32401.0
2020-03-04 15:30:00,42.07,42.32,41.91,42.12,166420.0,36.541,36.7582,36.4021,36.5845,166420.0
2020-03-05 09:30:00,41.19,41.6,40.92,41.02,56316.0,35.7767,36.1328,35.5422,35.629,56316.0
2020-03-05 10:00:00,41.05,41.3,41.02,41.09,17622.0,35.6551,35.8722,35.629,35.6898,17622.0
2020-03-05 10:30:00,41.12,41.2,40.85,40.88,24586.0,35.7159,35.7854,35.4814,35.5074,24586.0
2020-03-05 11:00:00,40.92,41.19,40.92,41.12,24508.0,35.5422,35.7767,35.5422,35.7159,24508.0
2020-03-05 11:30:00,41.1,41.1,40.68,40.76,31310.0,35.6985,35.6985,35.3337,35.4032,31310.0
2020-03-05 12:00:00,40.8,40.91,40.52,40.58,27003.0,35.438,35.5335,35.1947,35.2469,27003.0
2020-03-05 12:30:00,40.55,40.65,40.19,40.38,27022.0,35.2208,35.3077,34.9081,35.0731,27022.0
2020-03-05 13:00:00,40.36,40.46,40.17,40.43,18077.0,35.0558,35.1426,34.8907,35.1166,18077.0
2020-03-05 13:30:00,40.45,40.59,40.26,40.32,23654.0,35.1339,35.2555,34.9689,35.021,23654.0
2020-03-05 14:00:00,40.3,40.33,40.05,40.12,32134.0,35.0037,35.0297,34.7865,34.8473,32134.0
2020-03-05 14:30:00,40.15,40.4,40.12,40.22,31040.0,34.8734,35.0905,34.8473,34.9342,31040.0
2020-03-05 15:00:00,40.23,40.33,40.07,40.17,52819.0,34.9429,35.0297,34.8039,34.8907,52819.0
2020-03-05 15:30:00,40.12,40.64,40.1,40.61,158667.0,34.8473,35.299,34.8299,35.2729,158667.0
2020-03-06 09:30:00,39.21,39.47,38.58,38.89,64568.0,34.0569,34.2827,33.5097,33.779,64568.0
2020-03-06 10:00:00,38.96,39.29,38.78,39.23,40043.0,33.8398,34.1264,33.6834,34.0743,40043.0
2020-03-06 10:30:00,39.26,39.64,39.14,39.58,51199.0,34.1003,34.4304,33.9961,34.3783,51199.0
2020-03-06 11:00:00,39.63,39.66,39.22,39.28,25943.0,34.4217,34.4478,34.0656,34.1177,25943.0
2020-03-06 11:30:00,39.32,39.36,38.91,39.09,30790.0,34.1525,34.1872,33.7963,33.9527,30790.0
2020-03-06 12:00:00,39.11,39.12,38.8,38.82,48103.0,33.9701,33.9787,33.7008,33.7182,48103.0
2020-03-06 12:30:00,38.82,39.18,38.8,38.91,32806.0,33.7182,34.0309,33.7008,33.7963,32806.0
2020-03-06 13:00:00,38.92,39.11,38.87,38.95,35207.0,33.805,33.9701,33.7616,33.8311,35207.0
2020-03-06 13:30:00,38.94,39.0,38.47,38.49,36334.0,33.8224,33.8745,33.4142,33.4315,36334.0
2020-03-06 14:00:00,38.5,38.5,38.26,38.38,40081.0,33.4402,33.4402,33.2318,33.336,40081.0
2020-03-06 14:30:00,38.38,38.39,37.99,38.0,58242.0,33.336,33.3447,32.9972,33.0059,58242.0
2020-03-06 15:00:00,38.01,38.44,37.96,38.33,45244.0,33.0146,33.3881,32.9712,33.2926,45244.0
2020-03-06 15:30:00,38.32,39.72,38.28,39.62,197775.0,33.2839,34.4999,33.2491,34.413,197775.0
2020-03-09 09:30:00,37.22,37.22,37.22,37.22,100.0,32.3284,32.3284,32.3284,32.3284,100.0
2020-03-09 10:00:00,37.14,37.74,36.3,36.55,35405.0,32.259,32.7801,31.5294,31.7465,35405.0
2020-03-09 10:30:00,36.62,36.89,36.33,36.35,45333.0,31.8073,32.0418,31.5554,31.5728,45333.0
2020-03-09 11:00:00,36.39,36.86,36.22,36.79,26967.0,31.6075,32.0158,31.4599,31.955,26967.0
2020-03-09 11:30:00,36.85,37.11,36.76,36.83,16714.0,32.0071,32.2329,31.9289,31.9897,16714.0
2020-03-09 12:00:00,36.78,36.98,36.61,36.61,15683.0,31.9463,32.12,31.7986,31.7986,15683.0
2020-03-09 12:30:00,36.62,36.67,36.34,36.45,25691.0,31.8073,31.8507,31.5641,31.6596,25691.0
2020-03-09 13:00:00,36.44,36.48,36.18,36.18,24672.0,31.651,31.6857,31.4251,31.4251,24672.0
2020-03-09 13:30:00,36.18,36.19,35.58,35.61,42927.0,31.4251,31.4338,30.904,30.93,42927.0
2020-03-09 14:00:00,35.61,35.91,35.47,35.47,45111.0,30.93,31.1906,30.8084,30.8084,45111.0
2020-03-09 14:30:00,35.43,35.79,35.26,35.65,55577.0,30.7737,31.0864,30.626,30.9648,55577.0
2020-03-09 15:00:00,35.62,35.96,35.43,35.93,92197.0,30.9387,31.234,30.7737,31.208,92197.0
2020-03-09 15:30:00,35.94,36.02,35.44,35.48,330551.0,31.2167,31.2862,30.7824,30.8171,330551.0
2020-03-10 09:30:00,36.52,36.52,35.65,35.69,44239.0,31.7204,31.7204,30.9648,30.9995,44239.0
2020-03-10 10:00:00,35.69,36.31,35.68,35.79,36287.0,30.9995,31.538,30.9908,31.0864,36287.0
2020-03-10 10:30:00,35.79,35.84,35.01,35.02,61681.0,31.0864,31.1298,30.4089,30.4176,61681.0
2020-03-10 11:00:00,35.02,35.15,34.27,34.27,42639.0,30.4176,30.5305,29.7661,29.7661,42639.0
2020-03-10 11:30:00,34.31,34.67,34.11,34.42,44506.0,29.8009,30.1136,29.6272,29.8964,44506.0
2020-03-10 12:00:00,34.37,34.96,34.37,34.81,37195.0,29.853,30.3655,29.853,30.2352,37195.0
2020-03-10 12:30:00,34.8,35.21,34.56,35.07,24995.0,30.2265,30.5826,30.018,30.461,24995.0
2020-03-10 13:00:00,35.04,35.37,34.83,35.09,39067.0,30.4349,30.7216,30.2525,30.4784,39067.0
2020-03-10 13:30:00,35.14,35.17,34.64,34.68,38863.0,30.5218,30.5479,30.0875,30.1223,38863.0
2020-03-10 14:00:00,34.67,35.16,34.54,35.14,43813.0,30.1136,30.5392,30.0007,30.5218,43813.0
2020-03-10 14:30:00,35.15,35.87,35.1,35.77,60770.0,30.5305,31.1559,30.4871,31.069,60770.0
2020-03-10 15:00:00,35.8,36.41,35.77,36.16,75109.0,31.0951,31.6249,31.069,31.4078,75109.0
2020-03-10 15:30:00,36.18,37.0,36.0,36.93,237961.0,31.4251,32.1374,31.2688,32.0766,237961.0
2020-03-11 09:30:00,35.62,35.83,34.76,35.04,47570.0,30.9387,31.1211,30.1917,30.4349,47570.0
2020-03-11 10:00:00,35.01,35.3,34.87,34.99,36384.0,30.4089,30.6608,30.2873,30.3915,36384.0
2020-03-11 10:30:00,34.94,35.16,34.77,34.95,26611.0,30.3481,30.5392,30.2004,30.3568,26611.0
2020-03-11 11:00:00,34.9,34.99,34.17,34.35,26233.0,30.3133,30.3915,29.6793,29.8356,26233.0
2020-03-11 11:30:00,34.31,34.37,33.95,34.17,27032.0,29.8009,29.853,29.4882,29.6793,27032.0
2020-03-11 12:00:00,34.15,34.4,33.97,33.98,23998.0,29.6619,29.8791,29.5056,29.5143,23998.0
2020-03-11 12:30:00,33.98,33.99,33.54,33.97,37315.0,29.5143,29.5229,29.1321,29.5056,37315.0
2020-03-11 13:00:00,33.9,33.92,33.62,33.8,43964.0,29.4448,29.4621,29.2016,29.3579,43964.0
2020-03-11 13:30:00,33.82,33.94,33.52,33.85,83207.0,29.3753,29.4795,29.1147,29.4013,83207.0
2020-03-11 14:00:00,33.87,34.23,33.83,34.03,71275.0,29.4187,29.7314,29.384,29.5577,71275.0
2020-03-11 14:30:00,34.03,34.21,33.8,33.87,41100.0,29.5577,29.714,29.3579,29.4187,41100.0
2020-03-11 15:00:00,33.91,34.04,33.46,33.74,73114.0,29.4535,29.5664,29.0626,29.3058,73114.0
2020-03-11 15:30:00,33.69,34.19,33.62,33.88,183579.0,29.2624,29.6967,29.2016,29.4274,183579.0
2020-03-12 09:30:00,29.86,30.66,29.86,30.66,11707.0,25.9357,26.6306,25.9357,26.6306,11707.0
2020-03-12 10:00:00,30.11,31.01,30.06,30.82,65135.0,26.1529,26.9346,26.1094,26.7696,65135.0
2020-03-12 10:30:00,30.83,31.13,30.47,30.74,72489.0,26.7782,27.0388,26.4655,26.7001,72489.0
2020-03-12 11:00:00,30.73,30.74,30.06,30.19,47770.0,26.6914,26.7001,26.1094,26.2223,47770.0
2020-03-12 11:30:00,30.2,30.46,29.81,29.89,48248.0,26.231,26.4569,25.8923,25.9618,48248.0
2020-03-12 12:00:00,29.9,30.4,29.85,30.37,60370.0,25.9705,26.4047,25.927,26.3787,60370.0
2020-03-12 12:30:00,30.33,31.47,30.02,31.31,32126.0,26.3439,27.3341,26.0747,27.1952,32126.0
2020-03-12 13:00:00,31.35,32.89,31.16,31.97,93908.0,27.2299,28.5675,27.0649,27.7684,93908.0
2020-03-12 13:30:00,31.98,32.02,31.53,31.86,85990.0,27.7771,27.8118,27.3862,27.6729,85990.0
2020-03-12 14:00:00,31.97,32.02,31.58,31.94,89472.0,27.7684,27.8118,27.4297,27.7424,89472.0
2020-03-12 14:30:00,31.9,31.9,31.29,31.34,62746.0,27.7076,27.7076,27.1778,27.2212,62746.0
2020-03-12 15:00:00,31.32,31.63,30.82,30.84,92180.0,27.2038,27.4731,26.7696,26.7869,92180.0
2020-03-12 15:30:00,30.85,31.42,30.74,30.79,190822.0,26.7956,27.2907,26.7001,26.7435,190822.0
2020-03-13 09:30:00,32.61,32.85,31.61,31.74,58702.0,28.3243,28.5328,27.4557,27.5686,58702.0
2020-03-13 10:00:00,31.77,32.76,31.65,32.57,40873.0,27.5947,28.4546,27.4905,28.2896,40873.0
2020-03-13 10:30:00,32.63,32.79,31.55,31.56,38523.0,28.3417,28.4806,27.4036,27.4123,38523.0
2020-03-13 11:00:00,31.66,31.99,31.56,31.64,31963.0,27.4992,27.7858,27.4123,27.4818,31963.0
2020-03-13 11:30:00,31.72,31.72,31.02,31.52,45862.0,27.5513,27.5513,26.9433,27.3776,45862.0
2020-03-13 12:00:00,31.52,31.64,31.24,31.32,28873.0,27.3776,27.4818,27.1344,27.2038,28873.0
2020-03-13 12:30:00,31.38,32.76,31.38,32.47,36653.0,27.256,28.4546,27.256,28.2027,36653.0
2020-03-13 13:00:00,32.5,32.85,32.18,32.77,21198.0,28.2288,28.5328,27.9508,28.4633,21198.0
2020-03-13 13:30:00,32.77,33.02,32.43,32.88,17749.0,28.4633,28.6804,28.168,28.5588,17749.0
2020-03-13 14:00:00,32.81,32.85,32.42,32.55,26837.0,28.498,28.5328,28.1593,28.2722,26837.0
2020-03-13 14:30:00,32.51,32.64,32.14,32.53,42962.0,28.2374,28.3504,27.9161,28.2548,42962.0
2020-03-13 15:00:00,32.53,32.99,32.4,32.94,66983.0,28.2548,28.6544,28.1419,28.6109,66983.0
2020-03-13 15:30:00,32.95,34.71,32.23,34.58,248538.0,28.6196,30.1483,27.9942,30.0354,248538.0
2020-03-16 09:30:00,28.04,30.81,27.67,30.77,76387.0,24.3549,26.7609,24.0335,26.7261,76387.0
2020-03-16 10:00:00,30.69,30.89,30.18,30.32,101614.0,26.6566,26.8304,26.2137,26.3353,101614.0
2020-03-16 10:30:00,30.32,30.79,30.2,30.2,65689.0,26.3353,26.7435,26.231,26.231,65689.0
2020-03-16 11:00:00,30.2,30.84,29.93,30.48,50350.0,26.231,26.7869,25.9965,26.4742,50350.0
2020-03-16 11:30:00,30.56,30.57,30.15,30.43,65736.0,26.5437,26.5524,26.1876,26.4308,65736.0
2020-03-16 12:00:00,30.48,30.54,29.79,29.87,59246.0,26.4742,26.5263,25.8749,25.9444,59246.0
2020-03-16 12:30:00,29.79,30.04,29.58,29.72,59254.0,25.8749,26.0921,25.6925,25.8141,59254.0
2020-03-16 13:00:00,29.68,29.84,29.56,29.8,70677.0,25.7794,25.9183,25.6751,25.8836,70677.0
2020-03-16 13:30:00,29.79,29.8,29.26,29.58,63138.0,25.8749,25.8836,25.4146,25.6925,63138.0
2020-03-16 14:00:00,29.61,29.74,29.35,29.72,74069.0,25.7186,25.8315,25.4927,25.8141,74069.0
2020-03-16 14:30:00,29.77,30.37,29.69,30.07,85814.0,25.8575,26.3787,25.7881,26.1181,85814.0
2020-03-16 15:00:00,30.07,30.18,29.6,29.6,79397.0,26.1181,26.2137,25.7099,25.7099,79397.0
2020-03-16 15:30:00,29.55,29.57,28.17,28.34,282921.0,25.6665,25.6838,24.4678,24.6155,282921.0
2020-03-17 09:30:00,29.0,29.65,27.76,27.94,68078.0,25.1887,25.7533,24.1117,24.268,68078.0
2020-03-17 10:00:00,27.88,28.87,27.81,28.66,71126.0,24.2159,25.0758,24.1551,24.8934,71126.0
2020-03-17 10:30:00,28.65,28.66,27.83,28.28,76569.0,24.8847,24.8934,24.1725,24.5634,76569.0
2020-03-17 11:00:00,28.29,29.31,28.18,29.09,65178.0,24.572,25.458,24.4765,25.2669,65178.0
2020-03-17 11:30:00,29.1,29.99,29.06,29.98,64175.0,25.2756,26.0486,25.2409,26.0399,64175.0
2020-03-17 12:00:00,29.91,30.65,29.65,29.65,48203.0,25.9791,26.6219,25.7533,25.7533,48203.0
2020-03-17 12:30:00,29.74,29.98,29.4,29.41,38136.0,25.8315,26.0399,25.5362,25.5449,38136.0
2020-03-17 13:00:00,29.51,29.87,29.39,29.53,50262.0,25.6317,25.9444,25.5275,25.6491,50262.0
2020-03-17 13:30:00,29.57,30.36,29.52,30.26,34043.0,25.6838,26.37,25.6404,26.2831,34043.0
2020-03-17 14:00:00,30.24,30.84,30.15,30.69,45500.0,26.2658,26.7869,26.1876,26.6566,45500.0
2020-03-17 14:30:00,30.74,30.89,30.04,30.14,51755.0,26.7001,26.8304,26.0921,26.1789,51755.0
2020-03-17 15:00:00,30.16,30.19,29.53,29.57,70472.0,26.1963,26.2223,25.6491,25.6838,70472.0
2020-03-17 15:30:00,29.57,30.72,29.53,30.71,233631.0,25.6838,26.6827,25.6491,26.674,233631.0
2020-03-18 09:30:00,28.64,29.95,28.36,29.79,60667.0,24.8761,26.0139,24.6329,25.8749,60667.0
2020-03-18 10:00:00,29.62,30.18,28.38,28.75,106878.0,25.7273,26.2137,24.6502,24.9716,106878.0
2020-03-18 10:30:00,28.76,29.05,28.25,28.34,85920.0,24.9803,25.2322,24.5373,24.6155,85920.0
2020-03-18 11:00:00,28.27,28.45,27.85,28.29,73909.0,24.5547,24.711,24.1899,24.572,73909.0
2020-03-18 11:30:00,28.32,28.94,28.16,28.94,53238.0,24.5981,25.1366,24.4591,25.1366,53238.0
2020-03-18 12:00:00,28.91,29.26,28.41,28.79,65036.0,25.1106,25.4146,24.6763,25.0063,65036.0
2020-03-18 12:30:00,28.77,28.8,28.02,28.09,86445.0,24.989,25.015,24.3375,24.3983,86445.0
2020-03-18 13:00:00,28.02,28.18,27.61,27.74,36711.0,24.3375,24.4765,23.9814,24.0943,36711.0
2020-03-18 13:30:00,27.7,27.76,26.99,27.25,74656.0,24.0596,24.1117,23.4429,23.6687,74656.0
2020-03-18 14:00:00,27.14,27.3,26.67,27.01,47801.0,23.5732,23.7122,23.165,23.4603,47801.0
2020-03-18 14:30:00,27.05,28.43,26.96,28.39,62342.0,23.495,24.6937,23.4168,24.6589,62342.0
2020-03-18 15:00:00,28.41,28.95,28.03,28.62,107681.0,24.6763,25.1453,24.3462,24.8587,107681.0
2020-03-18 15:30:00,28.62,29.4,28.3,29.21,258525.0,24.8587,25.5362,24.5807,25.3711,258525.0
2020-03-19 09:30:00,28.92,30.37,28.87,30.35,62301.0,25.1193,26.3787,25.0758,26.3613,62301.0
2020-03-19 10:00:00,30.19,30.7,30.06,30.43,54060.0,26.2223,26.6653,26.1094,26.4308,54060.0
2020-03-19 10:30:00,30.45,30.78,29.94,30.42,42884.0,26.4482,26.7348,26.0052,26.4221,42884.0
2020-03-19 11:00:00,30.4,31.04,30.27,30.97,45106.0,26.4047,26.9606,26.2918,26.8998,45106.0
2020-03-19 11:30:00,30.93,31.02,30.45,30.45,37379.0,26.8651,26.9433,26.4482,26.4482,37379.0
2020-03-19 12:00:00,30.41,30.61,29.61,29.95,36758.0,26.4134,26.5871,25.7186,26.0139,36758.0
2020-03-19 12:30:00,29.99,30.37,29.37,29.67,63616.0,26.0486,26.3787,25.5101,25.7707,63616.0
2020-03-19 13:00:00,29.75,29.87,29.43,29.68,66178.0,25.8402,25.9444,25.5622,25.7794,66178.0
2020-03-19 13:30:00,29.6,30.41,29.56,30.09,68668.0,25.7099,26.4134,25.6751,26.1355,68668.0
2020-03-19 14:00:00,30.09,30.2,29.21,29.75,72938.0,26.1355,26.231,25.3711,25.8402,72938.0
2020-03-19 14:30:00,29.81,30.48,29.73,30.03,49333.0,25.8923,26.4742,25.8228,26.0834,49333.0
2020-03-19 15:00:00,29.97,30.55,29.58,30.1,123308.0,26.0313,26.535,25.6925,26.1442,123308.0
2020-03-19 15:30:00,30.1,30.53,29.73,30.07,307009.0,26.1442,26.5177,25.8228,26.1181,307009.0
2020-03-20 09:30:00,30.26,30.27,28.99,29.62,352727.0,26.2831,26.2918,25.1801,25.7273,352727.0
2020-03-20 10:00:00,29.52,29.66,29.0,29.2,33454.0,25.6404,25.762,25.1887,25.3625,33454.0
2020-03-20 10:30:00,29.18,29.91,28.48,29.76,81051.0,25.3451,25.9791,24.7371,25.8489,81051.0
2020-03-20 11:00:00,29.67,30.13,28.95,29.19,87255.0,25.7707,26.1702,25.1453,25.3538,87255.0
2020-03-20 11:30:00,29.1,29.41,29.0,29.13,26219.0,25.2756,25.5449,25.1887,25.3017,26219.0
2020-03-20 12:00:00,29.05,29.25,28.47,28.7,82750.0,25.2322,25.4059,24.7284,24.9282,82750.0
2020-03-20 12:30:00,28.71,29.0,28.5,28.64,27743.0,24.9369,25.1887,24.7545,24.8761,27743.0
2020-03-20 13:00:00,28.57,29.1,28.57,29.06,40663.0,24.8153,25.2756,24.8153,25.2409,40663.0
2020-03-20 13:30:00,29.12,29.68,28.77,29.49,63753.0,25.293,25.7794,24.989,25.6143,63753.0
2020-03-20 14:00:00,29.5,29.78,29.11,29.2,50163.0,25.623,25.8662,25.2843,25.3625,50163.0
2020-03-20 14:30:00,29.27,29.39,28.82,29.14,59311.0,25.4233,25.5275,25.0324,25.3103,59311.0
2020-03-20 15:00:00,29.13,29.28,28.08,28.79,51689.0,25.3017,25.4319,24.3896,25.0063,51689.0
2020-03-20 15:30:00,28.9,29.02,27.43,27.78,401663.0,25.1019,25.2061,23.8251,24.1291,401663.0
2020-03-23 09:30:00,27.86,27.95,25.89,27.0,48729.0,24.1986,24.2767,22.4875,23.4516,48729.0
2020-03-23 10:00:00,27.38,27.84,26.96,27.84,53075.0,23.7816,24.1812,23.4168,24.1812,53075.0
2020-03-23 10:30:00,27.64,27.9,27.37,27.49,34183.0,24.0075,24.2333,23.773,23.8772,34183.0
2020-03-23 11:00:00,27.46,27.76,27.11,27.14,66427.0,23.8511,24.1117,23.5471,23.5732,66427.0
2020-03-23 11:30:00,27.21,27.27,26.87,27.18,72188.0,23.634,23.6861,23.3387,23.6079,72188.0
2020-03-23 12:00:00,27.14,28.03,27.09,27.94,68279.0,23.5732,24.3462,23.5298,24.268,68279.0
2020-03-23 12:30:00,27.9,28.63,27.7,28.47,50681.0,24.2333,24.8674,24.0596,24.7284,50681.0
2020-03-23 13:00:00,28.46,28.66,28.13,28.19,40465.0,24.7197,24.8934,24.4331,24.4852,40465.0
2020-03-23 13:30:00,28.19,28.81,28.01,28.2,46556.0,24.4852,25.0237,24.3288,24.4939,46556.0
2020-03-23 14:00:00,28.2,28.59,27.83,28.47,41612.0,24.4939,24.8326,24.1725,24.7284,41612.0
2020-03-23 14:30:00,28.54,28.68,28.1,28.32,46601.0,24.7892,24.9108,24.407,24.5981,46601.0
2020-03-23 15:00:00,28.31,28.53,27.68,27.76,58372.0,24.5894,24.7805,24.0422,24.1117,58372.0
2020-03-23 15:30:00,27.81,27.89,26.97,27.08,572437.0,24.1551,24.2246,23.4255,23.5211,572437.0
2020-03-24 09:30:00,28.58,29.31,28.49,28.79,51696.0,24.8239,25.458,24.7458,25.0063,51696.0
2020-03-24 10:00:00,28.75,29.28,28.67,29.14,37087.0,24.9716,25.4319,24.9021,25.3103,37087.0
2020-03-24 10:30:00,29.15,29.35,28.83,29.17,19433.0,25.319,25.4927,25.0411,25.3364,19433.0
2020-03-24 11:00:00,29.01,29.26,28.57,28.57,47885.0,25.1974,25.4146,24.8153,24.8153,47885.0
2020-03-24 11:30:00,28.54,28.72,28.29,28.61,43137.0,24.7892,24.9455,24.572,24.85,43137.0
2020-03-24 12:00:00,28.66,28.76,28.45,28.59,37835.0,24.8934,24.9803,24.711,24.8326,37835.0
2020-03-24 12:30:00,28.58,28.78,28.23,28.27,54397.0,24.8239,24.9977,24.5199,24.5547,54397.0
2020-03-24 13:00:00,28.29,28.32,27.7,28.13,52651.0,24.572,24.5981,24.0596,24.4331,52651.0
2020-03-24 13:30:00,28.08,28.24,27.29,27.29,104075.0,24.3896,24.5286,23.7035,23.7035,104075.0
2020-03-24 14:00:00,27.28,27.4,27.0,27.34,381527.0,23.6948,23.799,23.4516,23.7469,381527.0
2020-03-24 14:30:00,27.33,28.02,27.24,28.02,230698.0,23.7382,24.3375,23.66,24.3375,230698.0
2020-03-24 15:00:00,28.03,28.13,27.63,27.99,138344.0,24.3462,24.4331,23.9988,24.3115,138344.0
2020-03-24 15:30:00,27.98,28.93,27.94,28.65,309789.0,24.3028,25.1279,24.268,24.8847,309789.0
2020-03-25 09:30:00,28.5,29.36,28.22,28.32,36467.0,24.7545,25.5014,24.5112,24.5981,36467.0
2020-03-25 10:00:00,28.32,28.42,27.56,27.62,47614.0,24.5981,24.685,23.938,23.9901,47614.0
2020-03-25 10:30:00,27.62,27.98,27.16,27.51,89081.0,23.9901,24.3028,23.5906,23.8946,89081.0
2020-03-25 11:00:00,27.54,28.61,27.05,28.48,214489.0,23.9206,24.85,23.495,24.7371,214489.0
2020-03-25 11:30:00,28.47,28.9,28.43,28.8,199826.0,24.7284,25.1019,24.6937,25.015,199826.0
2020-03-25 12:00:00,28.8,29.68,28.8,29.52,100791.0,25.015,25.7794,25.015,25.6404,100791.0
2020-03-25 12:30:00,29.59,30.08,29.33,29.99,161085.0,25.7012,26.1268,25.4754,26.0486,161085.0
2020-03-25 13:00:00,30.05,30.56,30.05,30.51,61972.0,26.1007,26.5437,26.1007,26.5003,61972.0
2020-03-25 13:30:00,30.41,30.62,29.59,29.75,146943.0,26.4134,26.5958,25.7012,25.8402,146943.0
2020-03-25 14:00:00,29.78,29.82,28.69,29.3,99889.0,25.8662,25.901,24.9195,25.4493,99889.0
2020-03-25 14:30:00,29.24,29.59,28.7,29.55,143194.0,25.3972,25.7012,24.9282,25.6665,143194.0
2020-03-25 15:00:00,29.55,29.62,29.02,29.1,124335.0,25.6665,25.7273,25.2061,25.2756,124335.0
2020-03-25 15:30:00,29.09,29.44,28.59,28.77,499838.0,25.2669,25.5709,24.8326,24.989,499838.0
2020-03-26 09:30:00,29.24,29.63,28.62,29.47,63835.0,25.3972,25.7359,24.8587,25.597,63835.0
2020-03-26 10:00:00,29.48,29.96,29.3,29.93,39481.0,25.6057,26.0226,25.4493,25.9965,39481.0
2020-03-26 10:30:00,29.91,30.35,29.53,30.35,48028.0,25.9791,26.3613,25.6491,26.3613,48028.0
2020-03-26 11:00:00,30.35,30.61,30.06,30.55,23542.0,26.3613,26.5871,26.1094,26.535,23542.0
2020-03-26 11:30:00,30.65,30.75,30.34,30.58,25872.0,26.6219,26.7087,26.3526,26.5611,25872.0
2020-03-26 12:00:00,30.64,30.79,30.4,30.72,29856.0,26.6132,26.7435,26.4047,26.6827,29856.0
2020-03-26 12:30:00,30.73,31.05,30.51,30.69,28708.0,26.6914,26.9693,26.5003,26.6566,28708.0
2020-03-26 13:00:00,30.68,30.7,30.14,30.16,42891.0,26.6479,26.6653,26.1789,26.1963,42891.0
2020-03-26 13:30:00,30.14,30.25,29.81,29.82,54502.0,26.1789,26.2745,25.8923,25.901,54502.0
2020-03-26 14:00:00,29.88,29.99,29.52,29.69,61227.0,25.9531,26.0486,25.6404,25.7881,61227.0
2020-03-26 14:30:00,29.71,30.61,29.71,30.5,123334.0,25.8054,26.5871,25.8054,26.4916,123334.0
2020-03-26 15:00:00,30.5,30.56,30.08,30.47,114351.0,26.4916,26.5437,26.1268,26.4655,114351.0
2020-03-26 15:30:00,30.54,31.05,29.97,30.97,242451.0,26.5263,26.9693,26.0313,26.8998,242451.0
2020-03-27 09:30:00,29.72,30.84,29.36,30.28,47049.0,25.8141,26.7869,25.5014,26.3005,47049.0
2020-03-27 10:00:00,30.48,31.03,30.08,30.92,52265.0,26.4742,26.952,26.1268,26.8564,52265.0
2020-03-27 10:30:00,30.85,31.88,30.6,31.8,88530.0,26.7956,27.6902,26.5785,27.6208,88530.0
2020-03-27 11:00:00,31.81,32.24,31.67,32.13,51189.0,27.6294,28.0029,27.5078,27.9074,51189.0
2020-03-27 11:30:00,32.15,32.32,31.85,31.93,115112.0,27.9248,28.0724,27.6642,27.7337,115112.0
2020-03-27 12:00:00,31.96,32.04,31.74,31.92,53947.0,27.7597,27.8292,27.5686,27.725,53947.0
2020-03-27 12:30:00,31.89,32.23,31.87,32.23,68664.0,27.6989,27.9942,27.6816,27.9942,68664.0
2020-03-27 13:00:00,32.23,32.47,32.0,32.05,53928.0,27.9942,28.2027,27.7945,27.8379,53928.0
2020-03-27 13:30:00,32.09,32.74,32.05,32.38,50580.0,27.8726,28.4372,27.8379,28.1245,50580.0
2020-03-27 14:00:00,32.34,32.62,32.2,32.62,45357.0,28.0898,28.333,27.9682,28.333,45357.0
2020-03-27 14:30:00,32.59,32.64,32.22,32.54,38779.0,28.3069,28.3504,27.9856,28.2635,38779.0
2020-03-27 15:00:00,32.5,32.88,32.38,32.71,85086.0,28.2288,28.5588,28.1245,28.4112,85086.0
2020-03-27 15:30:00,32.75,32.75,31.78,31.94,305787.0,28.4459,28.4459,27.6034,27.7424,305787.0
2020-03-30 09:30:00,32.28,32.31,30.94,31.33,46308.0,28.2457,28.2719,27.0731,27.4144,46308.0
2020-03-30 10:00:00,31.33,31.84,31.24,31.61,64506.0,27.4144,27.8607,27.3356,27.6594,64506.0
2020-03-30 10:30:00,31.65,31.75,31.38,31.53,54815.0,27.6944,27.7819,27.4581,27.5894,54815.0
2020-03-30 11:00:00,31.53,31.97,31.53,31.84,34228.0,27.5894,27.9744,27.5894,27.8607,34228.0
2020-03-30 11:30:00,31.88,32.23,31.87,32.14,43942.0,27.8957,28.2019,27.8869,28.1232,43942.0
2020-03-30 12:00:00,32.15,32.52,32.01,32.52,39148.0,28.1319,28.4557,28.0094,28.4557,39148.0
2020-03-30 12:30:00,32.5,32.55,32.24,32.45,44300.0,28.4382,28.4819,28.2107,28.3944,44300.0
2020-03-30 13:00:00,32.44,32.67,32.35,32.51,64877.0,28.3857,28.5869,28.3069,28.4469,64877.0
2020-03-30 13:30:00,32.54,32.56,32.02,32.15,113302.0,28.4732,28.4907,28.0182,28.1319,113302.0
2020-03-30 14:00:00,32.15,32.39,31.95,32.28,68322.0,28.1319,28.3419,27.9569,28.2457,68322.0
2020-03-30 14:30:00,32.24,32.65,32.17,32.59,66844.0,28.2107,28.5694,28.1494,28.5169,66844.0
2020-03-30 15:00:00,32.63,33.09,32.58,33.03,145288.0,28.5519,28.9544,28.5082,28.9019,145288.0
2020-03-30 15:30:00,33.02,33.92,32.81,33.69,342885.0,28.8932,29.6807,28.7094,29.4794,342885.0
2020-03-31 09:30:00,33.29,33.39,32.77,33.0,80436.0,29.1294,29.2169,28.6744,28.8757,80436.0
2020-03-31 10:00:00,32.97,33.22,32.84,32.98,39770.0,28.8494,29.0682,28.7357,28.8582,39770.0
2020-03-31 10:30:00,32.97,33.41,32.93,33.19,22554.0,28.8494,29.2344,28.8144,29.0419,22554.0
2020-03-31 11:00:00,33.19,33.39,33.15,33.23,52282.0,29.0419,29.2169,29.0069,29.0769,52282.0
2020-03-31 11:30:00,33.26,33.37,32.85,32.87,35738.0,29.1032,29.1994,28.7444,28.7619,35738.0
2020-03-31 12:00:00,32.87,33.1,32.64,32.66,61787.0,28.7619,28.9632,28.5607,28.5782,61787.0
2020-03-31 12:30:00,32.62,32.63,32.24,32.39,86916.0,28.5432,28.5519,28.2107,28.3419,86916.0
2020-03-31 13:00:00,32.39,32.64,32.08,32.13,67650.0,28.3419,28.5607,28.0707,28.1144,67650.0
2020-03-31 13:30:00,32.12,32.42,32.07,32.4,48786.0,28.1057,28.3682,28.0619,28.3507,48786.0
2020-03-31 14:00:00,32.4,32.65,32.26,32.62,57574.0,28.3507,28.5694,28.2282,28.5432,57574.0
2020-03-31 14:30:00,32.59,32.75,32.49,32.68,47189.0,28.5169,28.6569,28.4294,28.5957,47189.0
2020-03-31 15:00:00,32.7,32.7,31.82,32.05,57317.0,28.6132,28.6132,27.8432,28.0444,57317.0
2020-03-31 15:30:00,32.1,33.32,32.1,33.23,462633.0,28.0882,29.1557,28.0882,29.0769,462633.0
2020-04-01 09:30:00,31.48,31.48,30.61,30.97,58573.0,27.5457,27.5457,26.7844,27.0994,58573.0
2020-04-01 10:00:00,30.96,31.03,30.0,30.1,54421.0,27.0906,27.1519,26.2506,26.3381,54421.0
2020-04-01 10:30:00,30.12,30.24,29.83,29.92,54264.0,26.3556,26.4606,26.1019,26.1806,54264.0
2020-04-01 11:00:00,29.93,30.47,29.9,30.36,50531.0,26.1894,26.6619,26.1631,26.5656,50531.0
2020-04-01 11:30:00,30.34,30.37,29.91,29.94,32618.0,26.5481,26.5744,26.1719,26.1981,32618.0
2020-04-01 12:00:00,29.95,29.97,29.3,29.41,40023.0,26.2069,26.2244,25.6381,25.7344,40023.0
2020-04-01 12:30:00,29.4,29.5,29.0,29.05,35010.0,25.7256,25.8131,25.3756,25.4194,35010.0
2020-04-01 13:00:00,29.07,29.11,28.9,29.03,29979.0,25.4369,25.4719,25.2881,25.4019,29979.0
2020-04-01 13:30:00,29.07,29.67,28.93,29.67,44261.0,25.4369,25.9619,25.3143,25.9619,44261.0
2020-04-01 14:00:00,29.61,29.83,29.46,29.61,63878.0,25.9094,26.1019,25.7781,25.9094,63878.0
2020-04-01 14:30:00,29.62,29.92,29.6,29.83,64034.0,25.9181,26.1806,25.9006,26.1019,64034.0
2020-04-01 15:00:00,29.82,30.06,29.82,30.03,109423.0,26.0931,26.3031,26.0931,26.2769,109423.0
2020-04-01 15:30:00,30.02,30.81,29.96,30.51,393153.0,26.2681,26.9594,26.2156,26.6969,393153.0
2020-04-02 09:30:00,29.82,30.81,29.82,30.76,37756.0,26.0931,26.9594,26.0931,26.9156,37756.0
2020-04-02 10:00:00,30.74,30.88,30.4,30.8,78714.0,26.8981,27.0206,26.6006,26.9506,78714.0
2020-04-02 10:30:00,30.8,31.48,30.79,31.18,33327.0,26.9506,27.5457,26.9419,27.2831,33327.0
2020-04-02 11:00:00,31.21,31.25,30.55,30.66,27542.0,27.3094,27.3444,26.7319,26.8281,27542.0
2020-04-02 11:30:00,30.65,30.87,30.5,30.79,24253.0,26.8194,27.0119,26.6881,26.9419,24253.0
2020-04-02 12:00:00,30.78,31.0,30.72,30.84,28729.0,26.9331,27.1256,26.8806,26.9856,28729.0
2020-04-02 12:30:00,30.86,31.12,30.79,31.04,22098.0,27.0031,27.2306,26.9419,27.1606,22098.0
2020-04-02 13:00:00,31.01,31.13,30.61,30.65,33937.0,27.1344,27.2394,26.7844,26.8194,33937.0
2020-04-02 13:30:00,30.65,30.66,30.28,30.34,64873.0,26.8194,26.8281,26.4956,26.5481,64873.0
2020-04-02 14:00:00,30.34,30.59,30.19,30.56,90384.0,26.5481,26.7669,26.4169,26.7406,90384.0
2020-04-02 14:30:00,30.55,30.61,30.31,30.39,59729.0,26.7319,26.7844,26.5219,26.5919,59729.0
2020-04-02 15:00:00,30.38,30.62,30.38,30.5,108619.0,26.5831,26.7931,26.5831,26.6881,108619.0
2020-04-02 15:30:00,30.52,31.17,30.23,31.06,244827.0,26.7056,27.2744,26.4519,27.1781,244827.0
2020-04-03 09:30:00,30.58,31.3,30.13,30.73,63700.0,26.7581,27.3881,26.3644,26.8894,63700.0
2020-04-03 10:00:00,30.72,30.89,30.66,30.66,54848.0,26.8806,27.0294,26.8281,26.8281,54848.0
2020-04-03 10:30:00,30.66,30.73,30.28,30.42,23349.0,26.8281,26.8894,26.4956,26.6181,23349.0
2020-04-03 11:00:00,30.41,30.57,30.37,30.48,39528.0,26.6094,26.7494,26.5744,26.6706,39528.0
2020-04-03 11:30:00,30.48,30.48,30.03,30.26,37358.0,26.6706,26.6706,26.2769,26.4781,37358.0
2020-04-03 12:00:00,30.25,30.31,29.93,30.02,42115.0,26.4694,26.5219,26.1894,26.2681,42115.0
2020-04-03 12:30:00,30.06,30.15,29.86,29.86,16728.0,26.3031,26.3819,26.1281,26.1281,16728.0
2020-04-03 13:00:00,29.87,30.28,29.78,30.13,72311.0,26.1369,26.4956,26.0581,26.3644,72311.0
2020-04-03 13:30:00,30.13,30.59,30.05,30.46,90495.0,26.3644,26.7669,26.2944,26.6531,90495.0
2020-04-03 14:00:00,30.46,30.52,30.18,30.43,32219.0,26.6531,26.7056,26.4081,26.6269,32219.0
2020-04-03 14:30:00,30.42,30.63,30.18,30.43,40550.0,26.6181,26.8019,26.4081,26.6269,40550.0
2020-04-03 15:00:00,30.39,30.5,30.01,30.14,46721.0,26.5919,26.6881,26.2594,26.3731,46721.0
2020-04-03 15:30:00,30.12,30.76,29.86,30.73,260485.0,26.3556,26.9156,26.1281,26.8894,260485.0
2020-04-06 09:30:00,32.22,32.67,31.82,32.61,44995.0,28.1932,28.5869,27.8432,28.5344,44995.0
2020-04-06 10:00:00,32.53,33.4,32.53,32.9,34695.0,28.4644,29.2257,28.4644,28.7882,34695.0
2020-04-06 10:30:00,32.92,33.01,32.49,32.79,45050.0,28.8057,28.8844,28.4294,28.6919,45050.0
2020-04-06 11:00:00,32.77,32.77,32.29,32.55,31725.0,28.6744,28.6744,28.2544,28.4819,31725.0
2020-04-06 11:30:00,32.59,32.87,32.48,32.8,49690.0,28.5169,28.7619,28.4207,28.7007,49690.0
2020-04-06 12:00:00,32.82,33.13,32.68,32.97,63959.0,28.7182,28.9894,28.5957,28.8494,63959.0
2020-04-06 12:30:00,32.94,32.95,32.64,32.79,37517.0,28.8232,28.8319,28.5607,28.6919,37517.0
2020-04-06 13:00:00,32.79,32.81,32.41,32.42,34668.0,28.6919,28.7094,28.3594,28.3682,34668.0
2020-04-06 13:30:00,32.41,32.56,32.27,32.39,28219.0,28.3594,28.4907,28.2369,28.3419,28219.0
2020-04-06 14:00:00,32.39,32.39,31.93,32.11,26945.0,28.3419,28.3419,27.9394,28.0969,26945.0
2020-04-06 14:30:00,32.11,32.46,31.92,32.46,44816.0,28.0969,28.4032,27.9307,28.4032,44816.0
2020-04-06 15:00:00,32.45,32.83,32.34,32.83,65441.0,28.3944,28.7269,28.2982,28.7269,65441.0
2020-04-06 15:30:00,32.81,33.2,32.61,32.94,238177.0,28.7094,29.0507,28.5344,28.8232,238177.0
2020-04-07 09:30:00,34.52,35.27,34.21,35.0,45323.0,30.2057,30.862,29.9345,30.6257,45323.0
2020-04-07 10:00:00,34.92,35.1,33.54,33.72,29393.0,30.5557,30.7132,29.3482,29.5057,29393.0
2020-04-07 10:30:00,33.73,34.07,32.91,33.28,30349.0,29.5144,29.812,28.7969,29.1207,30349.0
2020-04-07 11:00:00,33.22,34.07,33.21,33.98,33149.0,29.0682,29.812,29.0594,29.7332,33149.0
2020-04-07 11:30:00,33.95,34.16,33.65,33.72,27849.0,29.707,29.8907,29.4444,29.5057,27849.0
2020-04-07 12:00:00,33.76,33.87,33.64,33.8,22240.0,29.5407,29.637,29.4357,29.5757,22240.0
2020-04-07 12:30:00,33.83,33.85,33.55,33.63,33888.0,29.6019,29.6195,29.3569,29.4269,33888.0
2020-04-07 13:00:00,33.65,33.72,33.17,33.28,30380.0,29.4444,29.5057,29.0244,29.1207,30380.0
2020-04-07 13:30:00,33.28,33.39,33.12,33.25,43482.0,29.1207,29.2169,28.9807,29.0944,43482.0
2020-04-07 14:00:00,33.25,33.56,33.15,33.48,100163.0,29.0944,29.3657,29.0069,29.2957,100163.0
2020-04-07 14:30:00,33.48,33.55,32.94,33.1,51544.0,29.2957,29.3569,28.8232,28.9632,51544.0
2020-04-07 15:00:00,33.1,33.63,32.98,33.06,116628.0,28.9632,29.4269,28.8582,28.9282,116628.0
2020-04-07 15:30:00,33.07,33.75,33.02,33.13,240100.0,28.9369,29.5319,28.8932,28.9894,240100.0
2020-04-08 09:30:00,33.68,34.28,33.01,33.61,29411.0,29.4707,29.9957,28.8844,29.4094,29411.0
2020-04-08 10:00:00,33.65,33.66,33.22,33.35,49501.0,29.4444,29.4532,29.0682,29.1819,49501.0
2020-04-08 10:30:00,33.34,33.63,33.29,33.4,47848.0,29.1732,29.4269,29.1294,29.2257,47848.0
2020-04-08 11:00:00,33.41,33.7,33.33,33.66,40891.0,29.2344,29.4882,29.1644,29.4532,40891.0
2020-04-08 11:30:00,33.7,34.17,33.65,33.97,42064.0,29.4882,29.8995,29.4444,29.7245,42064.0
2020-04-08 12:00:00,33.96,34.17,33.82,33.94,88119.0,29.7157,29.8995,29.5932,29.6982,88119.0
2020-04-08 12:30:00,33.97,34.38,33.88,34.25,74489.0,29.7245,30.0832,29.6457,29.9695,74489.0
2020-04-08 13:00:00,34.25,34.46,34.05,34.37,40212.0,29.9695,30.1532,29.7945,30.0745,40212.0
2020-04-08 13:30:00,34.4,34.41,33.97,34.08,121652.0,30.1007,30.1095,29.7245,29.8207,121652.0
2020-04-08 14:00:00,34.09,34.47,34.09,34.33,75691.0,29.8295,30.162,29.8295,30.0395,75691.0
2020-04-08 14:30:00,34.33,34.56,34.29,34.44,52232.0,30.0395,30.2407,30.0045,30.1357,52232.0
2020-04-08 15:00:00,34.45,34.71,34.09,34.28,79978.0,30.1445,30.372,29.8295,29.9957,79978.0
2020-04-08 15:30:00,34.34,34.55,33.83,34.24,340430.0,30.0482,30.232,29.6019,29.9607,340430.0
2020-04-09 09:30:00,35.5,36.19,35.23,36.08,103393.0,31.0632,31.667,30.827,31.5707,103393.0
2020-04-09 10:00:00,36.21,36.29,35.57,35.97,48505.0,31.6845,31.7545,31.1245,31.4745,48505.0
2020-04-09 10:30:00,35.91,36.64,35.86,36.6,37064.0,31.422,32.0608,31.3782,32.0258,37064.0
2020-04-09 11:00:00,36.6,36.6,36.18,36.47,60146.0,32.0258,32.0258,31.6582,31.912,60146.0
2020-04-09 11:30:00,36.48,36.96,36.17,36.92,50369.0,31.9208,32.3408,31.6495,32.3058,50369.0
2020-04-09 12:00:00,36.92,37.07,36.39,36.57,59383.0,32.3058,32.437,31.842,31.9995,59383.0
2020-04-09 12:30:00,36.52,36.69,36.43,36.52,47191.0,31.9558,32.1045,31.877,31.9558,47191.0
2020-04-09 13:00:00,36.53,36.54,36.18,36.27,36153.0,31.9645,31.9733,31.6582,31.737,36153.0
2020-04-09 13:30:00,36.3,36.44,36.04,36.31,46060.0,31.7633,31.8858,31.5357,31.772,46060.0
2020-04-09 14:00:00,36.27,36.43,36.09,36.32,58003.0,31.737,31.877,31.5795,31.7808,58003.0
2020-04-09 14:30:00,36.3,36.62,35.97,36.2,68217.0,31.7633,32.0433,31.4745,31.6757,68217.0
2020-04-09 15:00:00,36.21,36.83,36.06,36.82,48248.0,31.6845,32.227,31.5532,32.2183,48248.0
2020-04-09 15:30:00,36.87,36.97,36.48,36.68,177896.0,32.262,32.3495,31.9208,32.0958,177896.0
2020-04-13 09:30:00,36.06,36.61,35.68,35.92,114740.0,31.5532,32.0345,31.2207,31.4307,114740.0
2020-04-13 10:00:00,35.83,36.2,35.74,35.98,33062.0,31.352,31.6757,31.2732,31.4832,33062.0
2020-04-13 10:30:00,35.94,36.11,35.65,35.74,41752.0,31.4482,31.597,31.1945,31.2732,41752.0
2020-04-13 11:00:00,35.62,35.72,35.47,35.7,35787.0,31.1682,31.2557,31.037,31.2382,35787.0
2020-04-13 11:30:00,35.7,35.7,35.46,35.58,33707.0,31.2382,31.2382,31.0282,31.1332,33707.0
2020-04-13 12:00:00,35.54,36.13,35.54,35.77,47356.0,31.0982,31.6145,31.0982,31.2995,47356.0
2020-04-13 12:30:00,35.76,35.76,35.52,35.59,28927.0,31.2907,31.2907,31.0807,31.142,28927.0
2020-04-13 13:00:00,35.57,35.58,35.37,35.49,51446.0,31.1245,31.1332,30.9495,31.0545,51446.0
2020-04-13 13:30:00,35.49,35.72,35.36,35.59,58277.0,31.0545,31.2557,30.9407,31.142,58277.0
2020-04-13 14:00:00,35.6,35.7,35.23,35.39,27925.0,31.1507,31.2382,30.827,30.967,27925.0
2020-04-13 14:30:00,35.4,35.55,35.36,35.53,47307.0,30.9757,31.107,30.9407,31.0895,47307.0
2020-04-13 15:00:00,35.55,35.55,35.24,35.34,50180.0,31.107,31.107,30.8357,30.9232,50180.0
2020-04-13 15:30:00,35.31,35.5,35.16,35.24,107272.0,30.897,31.0632,30.7657,30.8357,107272.0
2020-04-14 09:30:00,36.31,36.97,35.84,36.97,65601.0,31.772,32.3495,31.3607,32.3495,65601.0
2020-04-14 10:00:00,36.78,36.97,36.22,36.69,83804.0,32.1833,32.3495,31.6932,32.1045,83804.0
2020-04-14 10:30:00,36.69,37.04,36.51,36.81,40902.0,32.1045,32.4108,31.947,32.2095,40902.0
2020-04-14 11:00:00,36.81,36.93,36.45,36.51,67051.0,32.2095,32.3145,31.8945,31.947,67051.0
2020-04-14 11:30:00,36.49,36.6,36.14,36.22,27691.0,31.9295,32.0258,31.6232,31.6932,27691.0
2020-04-14 12:00:00,36.24,36.63,36.24,36.42,20835.0,31.7107,32.052,31.7107,31.8683,20835.0
2020-04-14 12:30:00,36.42,36.52,36.24,36.26,18917.0,31.8683,31.9558,31.7107,31.7283,18917.0
2020-04-14 13:00:00,36.27,36.27,36.1,36.15,26088.0,31.737,31.737,31.5882,31.632,26088.0
2020-04-14 13:30:00,36.16,36.5,36.16,36.4,25467.0,31.6407,31.9383,31.6407,31.8508,25467.0
2020-04-14 14:00:00,36.38,36.65,36.3,36.54,29814.0,31.8333,32.0695,31.7633,31.9733,29814.0
2020-04-14 14:30:00,36.55,36.71,36.44,36.69,38206.0,31.982,32.122,31.8858,32.1045,38206.0
2020-04-14 15:00:00,36.66,36.66,36.44,36.61,36514.0,32.0783,32.0783,31.8858,32.0345,36514.0
2020-04-14 15:30:00,36.62,36.65,36.28,36.32,100415.0,32.0433,32.0695,31.7458,31.7808,100415.0
2020-04-15 09:30:00,34.43,35.37,33.99,34.87,82246.0,30.127,30.9495,29.742,30.512,82246.0
2020-04-15 10:00:00,34.87,34.88,34.17,34.22,60231.0,30.512,30.5207,29.8995,29.9432,60231.0
2020-04-15 10:30:00,34.14,34.41,34.06,34.41,23237.0,29.8732,30.1095,29.8032,30.1095,23237.0
2020-04-15 11:00:00,34.39,34.63,34.3,34.63,22202.0,30.092,30.302,30.0132,30.302,22202.0
2020-04-15 11:30:00,34.64,34.89,34.59,34.8,28451.0,30.3107,30.5295,30.267,30.4507,28451.0
2020-04-15 12:00:00,34.77,34.87,34.5,34.58,30661.0,30.4245,30.512,30.1882,30.2582,30661.0
2020-04-15 12:30:00,34.6,34.8,34.54,34.8,35199.0,30.2757,30.4507,30.2232,30.4507,35199.0
2020-04-15 13:00:00,34.8,35.1,34.76,34.8,29241.0,30.4507,30.7132,30.4157,30.4507,29241.0
2020-04-15 13:30:00,34.8,34.8,34.52,34.61,37662.0,30.4507,30.4507,30.2057,30.2845,37662.0
2020-04-15 14:00:00,34.63,34.76,34.61,34.68,37588.0,30.302,30.4157,30.2845,30.3457,37588.0
2020-04-15 14:30:00,34.72,34.82,34.59,34.79,38789.0,30.3807,30.4682,30.267,30.442,38789.0
2020-04-15 15:00:00,34.77,34.79,34.51,34.55,48951.0,30.4245,30.442,30.197,30.232,48951.0
2020-04-15 15:30:00,34.57,34.72,34.43,34.67,175913.0,30.2495,30.3807,30.127,30.337,175913.0
2020-04-16 09:30:00,34.81,35.49,34.18,34.21,76815.0,30.4595,31.0545,29.9082,29.9345,76815.0
2020-04-16 10:00:00,34.29,34.45,33.97,34.42,60525.0,30.0045,30.1445,29.7245,30.1182,60525.0
2020-04-16 10:30:00,34.43,34.7,34.36,34.65,33269.0,30.127,30.3632,30.0657,30.3195,33269.0
2020-04-16 11:00:00,34.66,34.73,34.21,34.21,68493.0,30.3282,30.3895,29.9345,29.9345,68493.0
2020-04-16 11:30:00,34.2,34.53,34.11,34.4,47566.0,29.9257,30.2145,29.847,30.1007,47566.0
2020-04-16 12:00:00,34.39,34.44,33.84,33.86,44388.0,30.092,30.1357,29.6107,29.6282,44388.0
2020-04-16 12:30:00,33.85,34.01,33.72,33.97,33779.0,29.6195,29.7595,29.5057,29.7245,33779.0
2020-04-16 13:00:00,34.0,34.11,33.93,34.02,35495.0,29.7507,29.847,29.6895,29.7682,35495.0
2020-04-16 13:30:00,34.02,34.14,33.93,34.05,34439.0,29.7682,29.8732,29.6895,29.7945,34439.0
2020-04-16 14:00:00,34.04,34.2,33.95,34.04,54214.0,29.7857,29.9257,29.707,29.7857,54214.0
2020-04-16 14:30:00,34.02,34.12,33.9,34.09,45203.0,29.7682,29.8557,29.6632,29.8295,45203.0
2020-04-16 15:00:00,34.09,34.38,33.97,34.38,78707.0,29.8295,30.0832,29.7245,30.0832,78707.0
2020-04-16 15:30:00,34.41,34.55,34.23,34.43,140245.0,30.1095,30.232,29.952,30.127,140245.0
2020-04-17 09:30:00,34.99,35.81,34.71,35.66,68448.0,30.617,31.3345,30.372,31.2032,68448.0
2020-04-17 10:00:00,35.78,35.82,35.52,35.6,57346.0,31.3082,31.3432,31.0807,31.1507,57346.0
2020-04-17 10:30:00,35.68,35.7,35.33,35.44,59681.0,31.2207,31.2382,30.9145,31.0107,59681.0
2020-04-17 11:00:00,35.43,35.65,35.37,35.52,72182.0,31.002,31.1945,30.9495,31.0807,72182.0
2020-04-17 11:30:00,35.54,35.82,35.49,35.56,41728.0,31.0982,31.3432,31.0545,31.1157,41728.0
2020-04-17 12:00:00,35.55,35.68,35.4,35.45,45774.0,31.107,31.2207,30.9757,31.0195,45774.0
2020-04-17 12:30:00,35.41,35.59,35.37,35.49,24587.0,30.9845,31.142,30.9495,31.0545,24587.0
2020-04-17 13:00:00,35.48,35.57,35.35,35.36,33262.0,31.0457,31.1245,30.932,30.9407,33262.0
2020-04-17 13:30:00,35.39,35.48,35.29,35.37,34510.0,30.967,31.0457,30.8795,30.9495,34510.0
2020-04-17 14:00:00,35.36,35.43,35.28,35.32,26500.0,30.9407,31.002,30.8707,30.9057,26500.0
2020-04-17 14:30:00,35.31,35.32,35.11,35.23,40602.0,30.897,30.9057,30.722,30.827,40602.0
2020-04-17 15:00:00,35.23,35.53,35.22,35.53,46158.0,30.827,31.0895,30.8182,31.0895,46158.0
2020-04-17 15:30:00,35.52,35.79,35.47,35.57,129643.0,31.0807,31.317,31.037,31.1245,129643.0
2020-04-20 09:30:00,34.71,35.28,34.38,35.13,22659.0,30.372,30.8707,30.0832,30.7395,22659.0
2020-04-20 10:00:00,35.08,35.26,35.02,35.02,26720.0,30.6957,30.8532,30.6432,30.6432,26720.0
2020-04-20 10:30:00,35.12,35.33,34.84,35.21,37677.0,30.7307,30.9145,30.4857,30.8095,37677.0
2020-04-20 11:00:00,35.15,35.21,34.94,35.04,40542.0,30.757,30.8095,30.5732,30.6607,40542.0
2020-04-20 11:30:00,35.03,35.26,35.0,35.17,24151.0,30.652,30.8532,30.6257,30.7745,24151.0
2020-04-20 12:00:00,35.14,35.19,35.02,35.17,23916.0,30.7482,30.792,30.6432,30.7745,23916.0
2020-04-20 12:30:00,35.18,35.29,35.08,35.1,15941.0,30.7832,30.8795,30.6957,30.7132,15941.0
2020-04-20 13:00:00,35.04,35.06,34.88,35.04,32742.0,30.6607,30.6782,30.5207,30.6607,32742.0
2020-04-20 13:30:00,35.05,35.14,34.95,35.11,80193.0,30.6695,30.7482,30.582,30.722,80193.0
2020-04-20 14:00:00,35.12,35.17,34.7,34.71,195149.0,30.7307,30.7745,30.3632,30.372,195149.0
2020-04-20 14:30:00,34.74,34.96,34.7,34.74,78488.0,30.3982,30.5907,30.3632,30.3982,78488.0
2020-04-20 15:00:00,34.75,35.08,34.75,35.07,67100.0,30.407,30.6957,30.407,30.687,67100.0
2020-04-20 15:30:00,35.07,35.12,34.75,34.78,149909.0,30.687,30.7307,30.407,30.4332,149909.0
2020-04-21 09:30:00,33.6,34.43,33.6,34.07,27946.0,29.4007,30.127,29.4007,29.812,27946.0
2020-04-21 10:00:00,34.17,34.18,33.6,33.76,38907.0,29.8995,29.9082,29.4007,29.5407,38907.0
2020-04-21 10:30:00,33.77,33.77,33.32,33.37,24116.0,29.5494,29.5494,29.1557,29.1994,24116.0
2020-04-21 11:00:00,33.36,33.48,33.17,33.2,21960.0,29.1907,29.2957,29.0244,29.0507,21960.0
2020-04-21 11:30:00,33.26,33.36,33.05,33.17,17646.0,29.1032,29.1907,28.9194,29.0244,17646.0
2020-04-21 12:00:00,33.18,33.18,32.89,32.9,34843.0,29.0332,29.0332,28.7794,28.7882,34843.0
2020-04-21 12:30:00,32.89,33.44,32.85,33.44,61461.0,28.7794,29.2607,28.7444,29.2607,61461.0
2020-04-21 13:00:00,33.45,33.51,33.28,33.51,47628.0,29.2694,29.3219,29.1207,29.3219,47628.0
2020-04-21 13:30:00,33.49,33.59,33.43,33.53,22040.0,29.3044,29.3919,29.2519,29.3394,22040.0
2020-04-21 14:00:00,33.44,33.68,33.44,33.6,17406.0,29.2607,29.4707,29.2607,29.4007,17406.0
2020-04-21 14:30:00,33.6,33.65,33.3,33.32,29347.0,29.4007,29.4444,29.1382,29.1557,29347.0
2020-04-21 15:00:00,33.33,33.69,33.27,33.64,56948.0,29.1644,29.4794,29.1119,29.4357,56948.0
2020-04-21 15:30:00,33.64,33.85,33.35,33.46,166613.0,29.4357,29.6195,29.1819,29.2782,166613.0
2020-04-22 09:30:00,34.11,34.44,33.56,33.69,25429.0,29.847,30.1357,29.3657,29.4794,25429.0
2020-04-22 10:00:00,33.74,34.21,33.54,34.21,69863.0,29.5232,29.9345,29.3482,29.9345,69863.0
2020-04-22 10:30:00,34.19,34.38,34.04,34.05,23152.0,29.917,30.0832,29.7857,29.7945,23152.0
2020-04-22 11:00:00,34.09,34.24,33.9,33.96,22435.0,29.8295,29.9607,29.6632,29.7157,22435.0
2020-04-22 11:30:00,34.0,34.19,33.86,34.04,40194.0,29.7507,29.917,29.6282,29.7857,40194.0
2020-04-22 12:00:00,34.06,34.29,34.05,34.29,33689.0,29.8032,30.0045,29.7945,30.0045,33689.0
2020-04-22 12:30:00,34.28,34.39,34.04,34.09,14391.0,29.9957,30.092,29.7857,29.8295,14391.0
2020-04-22 13:00:00,34.13,34.34,34.03,34.34,162854.0,29.8645,30.0482,29.777,30.0482,162854.0
2020-04-22 13:30:00,34.33,34.41,34.25,34.27,17438.0,30.0395,30.1095,29.9695,29.987,17438.0
2020-04-22 14:00:00,34.25,34.37,34.23,34.34,16197.0,29.9695,30.0745,29.952,30.0482,16197.0
2020-04-22 14:30:00,34.35,34.55,34.19,34.23,35009.0,30.057,30.232,29.917,29.952,35009.0
2020-04-22 15:00:00,34.2,34.41,34.06,34.34,49320.0,29.9257,30.1095,29.8032,30.0482,49320.0
2020-04-22 15:30:00,34.37,34.44,33.92,34.12,186192.0,30.0745,30.1357,29.6807,29.8557,186192.0
2020-04-23 09:30:00,34.57,35.76,34.53,34.98,106799.0,30.2495,31.2907,30.2145,30.6082,106799.0
2020-04-23 10:00:00,35.11,35.23,34.8,35.19,49972.0,30.722,30.827,30.4507,30.792,49972.0
2020-04-23 10:30:00,35.15,35.46,34.97,35.22,75142.0,30.757,31.0282,30.5995,30.8182,75142.0
2020-04-23 11:00:00,35.25,35.46,35.09,35.25,37903.0,30.8445,31.0282,30.7045,30.8445,37903.0
2020-04-23 11:30:00,35.24,35.24,34.74,34.97,41865.0,30.8357,30.8357,30.3982,30.5995,41865.0
2020-04-23 12:00:00,35.06,35.19,34.93,35.03,23122.0,30.6782,30.792,30.5645,30.652,23122.0
2020-04-23 12:30:00,34.99,35.19,34.78,35.04,56504.0,30.617,30.792,30.4332,30.6607,56504.0
2020-04-23 13:00:00,35.02,35.31,34.99,35.02,44634.0,30.6432,30.897,30.617,30.6432,44634.0
2020-04-23 13:30:00,35.01,35.21,34.98,35.17,47530.0,30.6345,30.8095,30.6082,30.7745,47530.0
2020-04-23 14:00:00,35.17,35.17,34.54,34.59,67140.0,30.7745,30.7745,30.2232,30.267,67140.0
2020-04-23 14:30:00,34.59,35.12,34.59,35.02,118533.0,30.267,30.7307,30.267,30.6432,118533.0
2020-04-23 15:00:00,35.02,35.16,34.87,34.99,82007.0,30.6432,30.7657,30.512,30.617,82007.0
2020-04-23 15:30:00,34.98,35.22,34.94,35.06,409681.0,30.6082,30.8182,30.5732,30.6782,409681.0
2020-04-24 09:30:00,35.59,35.59,35.0,35.03,41314.0,31.142,31.142,30.6257,30.652,41314.0
2020-04-24 10:00:00,34.99,35.12,34.7,34.8,74949.0,30.617,30.7307,30.3632,30.4507,74949.0
2020-04-24 10:30:00,34.78,35.02,34.77,35.02,50451.0,30.4332,30.6432,30.4245,30.6432,50451.0
2020-04-24 11:00:00,35.02,35.17,34.9,35.02,42082.0,30.6432,30.7745,30.5382,30.6432,42082.0
2020-04-24 11:30:00,35.04,35.12,34.97,34.98,30905.0,30.6607,30.7307,30.5995,30.6082,30905.0
2020-04-24 12:00:00,34.96,35.18,34.94,35.18,56488.0,30.5907,30.7832,30.5732,30.7832,56488.0
2020-04-24 12:30:00,35.18,35.2,35.08,35.08,30370.0,30.7832,30.8007,30.6957,30.6957,30370.0
2020-04-24 13:00:00,35.09,35.26,35.05,35.26,33233.0,30.7045,30.8532,30.6695,30.8532,33233.0
2020-04-24 13:30:00,35.26,35.46,35.19,35.46,44139.0,30.8532,31.0282,30.792,31.0282,44139.0
2020-04-24 14:00:00,35.47,35.56,35.4,35.54,55989.0,31.037,31.1157,30.9757,31.0982,55989.0
2020-04-24 14:30:00,35.54,35.74,35.53,35.72,110556.0,31.0982,31.2732,31.0895,31.2557,110556.0
2020-04-24 15:00:00,35.72,36.12,35.71,36.11,133291.0,31.2557,31.6057,31.247,31.597,133291.0
2020-04-24 15:30:00,36.09,36.17,35.87,35.99,343707.0,31.5795,31.6495,31.387,31.492,343707.0
2020-04-27 09:30:00,36.22,36.59,36.12,36.59,46890.0,31.6932,32.017,31.6057,32.017,46890.0
2020-04-27 10:00:00,36.57,36.92,36.5,36.91,33924.0,31.9995,32.3058,31.9383,32.297,33924.0
2020-04-27 10:30:00,37.0,37.19,36.85,37.04,26602.0,32.3758,32.542,32.2445,32.4108,26602.0
2020-04-27 11:00:00,37.04,37.09,36.78,37.09,38064.0,32.4108,32.4545,32.1833,32.4545,38064.0
2020-04-27 11:30:00,37.08,37.29,37.07,37.22,29195.0,32.4458,32.6295,32.437,32.5683,29195.0
2020-04-27 12:00:00,37.23,37.35,37.18,37.25,31312.0,32.577,32.682,32.5333,32.5945,31312.0
2020-04-27 12:30:00,37.26,37.57,37.26,37.53,47947.0,32.6033,32.8745,32.6033,32.8395,47947.0
2020-04-27 13:00:00,37.54,37.54,37.37,37.43,30112.0,32.8483,32.8483,32.6995,32.752,30112.0
2020-04-27 13:30:00,37.45,37.6,37.41,37.56,22675.0,32.7695,32.9008,32.7345,32.8658,22675.0
2020-04-27 14:00:00,37.56,37.66,37.45,37.51,93797.0,32.8658,32.9533,32.7695,32.822,93797.0
2020-04-27 14:30:00,37.54,37.67,37.51,37.61,33315.0,32.8483,32.962,32.822,32.9095,33315.0
2020-04-27 15:00:00,37.6,37.74,37.48,37.5,55582.0,32.9008,33.0233,32.7958,32.8133,55582.0
2020-04-27 15:30:00,37.53,37.61,37.47,37.58,208144.0,32.8395,32.9095,32.787,32.8833,208144.0
2020-04-28 09:30:00,38.68,39.19,38.36,38.93,76527.0,33.8458,34.2921,33.5658,34.0646,76527.0
2020-04-28 10:00:00,38.92,39.24,38.74,38.89,86530.0,34.0558,34.3358,33.8983,34.0296,86530.0
2020-04-28 10:30:00,38.89,39.01,37.75,37.75,84359.0,34.0296,34.1346,33.032,33.032,84359.0
2020-04-28 11:00:00,37.79,38.15,37.76,37.93,60240.0,33.067,33.382,33.0408,33.1895,60240.0
2020-04-28 11:30:00,37.9,38.02,37.72,37.79,35955.0,33.1633,33.2683,33.0058,33.067,35955.0
2020-04-28 12:00:00,37.79,37.92,37.69,37.76,47367.0,33.067,33.1808,32.9795,33.0408,47367.0
2020-04-28 12:30:00,37.76,37.96,37.71,37.94,38113.0,33.0408,33.2158,32.997,33.1983,38113.0
2020-04-28 13:00:00,37.95,38.09,37.86,38.09,59988.0,33.207,33.3295,33.1283,33.3295,59988.0
2020-04-28 13:30:00,38.08,38.22,38.01,38.14,44499.0,33.3208,33.4433,33.2595,33.3733,44499.0
2020-04-28 14:00:00,38.13,38.22,38.07,38.13,44841.0,33.3645,33.4433,33.312,33.3645,44841.0
2020-04-28 14:30:00,38.14,38.15,37.88,37.94,47929.0,33.3733,33.382,33.1458,33.1983,47929.0
2020-04-28 15:00:00,37.94,37.98,37.72,37.77,55442.0,33.1983,33.2333,33.0058,33.0495,55442.0
2020-04-28 15:30:00,37.77,37.81,37.4,37.55,312985.0,33.0495,33.0845,32.7258,32.857,312985.0
2020-04-29 09:30:00,38.6,38.83,38.19,38.46,56702.0,33.7758,33.9771,33.417,33.6533,56702.0
2020-04-29 10:00:00,38.49,38.52,37.85,37.9,63019.0,33.6795,33.7058,33.1195,33.1633,63019.0
2020-04-29 10:30:00,37.94,38.31,37.89,38.24,68183.0,33.1983,33.522,33.1545,33.4608,68183.0
2020-04-29 11:00:00,38.23,38.6,38.21,38.52,86096.0,33.452,33.7758,33.4345,33.7058,86096.0
2020-04-29 11:30:00,38.52,38.63,38.34,38.59,33312.0,33.7058,33.802,33.5483,33.767,33312.0
2020-04-29 12:00:00,38.6,38.85,38.58,38.69,91798.0,33.7758,33.9946,33.7583,33.8546,91798.0
2020-04-29 12:30:00,38.71,38.77,38.61,38.73,39942.0,33.8721,33.9246,33.7845,33.8896,39942.0
2020-04-29 13:00:00,38.74,38.81,38.66,38.69,34354.0,33.8983,33.9596,33.8283,33.8546,34354.0
2020-04-29 13:30:00,38.68,38.69,38.44,38.57,46960.0,33.8458,33.8546,33.6358,33.7495,46960.0
2020-04-29 14:00:00,38.59,38.68,38.39,38.45,92596.0,33.767,33.8458,33.592,33.6445,92596.0
2020-04-29 14:30:00,38.44,38.59,38.38,38.54,76483.0,33.6358,33.767,33.5833,33.7233,76483.0
2020-04-29 15:00:00,38.54,38.54,38.27,38.3,79880.0,33.7233,33.7233,33.487,33.5133,79880.0
2020-04-29 15:30:00,38.29,38.41,38.12,38.38,259361.0,33.5045,33.6095,33.3558,33.5833,259361.0
2020-04-30 09:30:00,37.41,37.9,36.77,36.98,128478.0,32.7345,33.1633,32.1745,32.3583,128478.0
2020-04-30 10:00:00,36.99,37.39,36.82,37.31,23507.0,32.367,32.717,32.2183,32.647,23507.0
2020-04-30 10:30:00,37.35,37.57,37.35,37.4,29884.0,32.682,32.8745,32.682,32.7258,29884.0
2020-04-30 11:00:00,37.42,37.62,37.36,37.46,32650.0,32.7433,32.9183,32.6908,32.7783,32650.0
2020-04-30 11:30:00,37.45,37.6,37.4,37.42,37570.0,32.7695,32.9008,32.7258,32.7433,37570.0
2020-04-30 12:00:00,37.37,37.41,37.21,37.34,40796.0,32.6995,32.7345,32.5595,32.6733,40796.0
2020-04-30 12:30:00,37.34,37.58,37.2,37.51,42190.0,32.6733,32.8833,32.5508,32.822,42190.0
2020-04-30 13:00:00,37.48,37.57,37.41,37.53,14925.0,32.7958,32.8745,32.7345,32.8395,14925.0
2020-04-30 13:30:00,37.52,37.6,37.47,37.57,24624.0,32.8308,32.9008,32.787,32.8745,24624.0
2020-04-30 14:00:00,37.55,37.75,37.5,37.71,24198.0,32.857,33.032,32.8133,32.997,24198.0
2020-04-30 14:30:00,37.7,37.79,37.5,37.57,24395.0,32.9883,33.067,32.8133,32.8745,24395.0
2020-04-30 15:00:00,37.58,37.64,37.47,37.64,59184.0,32.8833,32.9358,32.787,32.9358,59184.0
2020-04-30 15:30:00,37.62,37.89,37.59,37.79,321038.0,32.9183,33.1545,32.892,33.067,321038.0
2020-05-01 09:30:00,36.7,36.77,36.35,36.62,38744.0,32.1133,32.1745,31.807,32.0433,38744.0
2020-05-01 10:00:00,36.64,36.86,36.52,36.85,90046.0,32.0608,32.2533,31.9558,32.2445,90046.0
2020-05-01 10:30:00,36.87,36.87,36.53,36.54,55380.0,32.262,32.262,31.9645,31.9733,55380.0
2020-05-01 11:00:00,36.52,36.54,36.22,36.23,30933.0,31.9558,31.9733,31.6932,31.702,30933.0
2020-05-01 11:30:00,36.21,36.22,35.68,35.81,33597.0,31.6845,31.6932,31.2207,31.3345,33597.0
2020-05-01 12:00:00,35.81,36.11,35.73,35.96,35537.0,31.3345,31.597,31.2645,31.4657,35537.0
2020-05-01 12:30:00,35.92,36.1,35.91,36.02,32136.0,31.4307,31.5882,31.422,31.5182,32136.0
2020-05-01 13:00:00,36.02,36.14,35.9,36.05,62800.0,31.5182,31.6232,31.4132,31.5445,62800.0
2020-05-01 13:30:00,36.05,36.13,36.01,36.11,23821.0,31.5445,31.6145,31.5095,31.597,23821.0
2020-05-01 14:00:00,36.11,36.27,36.07,36.26,27046.0,31.597,31.737,31.562,31.7283,27046.0
2020-05-01 14:30:00,36.28,36.3,36.1,36.21,26899.0,31.7458,31.7633,31.5882,31.6845,26899.0
2020-05-01 15:00:00,36.21,36.43,36.19,36.28,53142.0,31.6845,31.877,31.667,31.7458,53142.0
2020-05-01 15:30:00,36.28,36.37,36.14,36.29,125688.0,31.7458,31.8245,31.6232,31.7545,125688.0
2020-05-04 09:30:00,35.6,35.69,35.28,35.66,52066.0,31.1507,31.2295,30.8707,31.2032,52066.0
2020-05-04 10:00:00,35.65,35.83,35.47,35.58,136322.0,31.1945,31.352,31.037,31.1332,136322.0
2020-05-04 10:30:00,35.52,35.58,35.13,35.13,87277.0,31.0807,31.1332,30.7395,30.7395,87277.0
2020-05-04 11:00:00,35.14,35.46,35.08,35.27,63953.0,30.7482,31.0282,30.6957,30.862,63953.0
2020-05-04 11:30:00,35.29,35.44,35.21,35.36,73462.0,30.8795,31.0107,30.8095,30.9407,73462.0
2020-05-04 12:00:00,35.36,35.63,35.35,35.62,36771.0,30.9407,31.177,30.932,31.1682,36771.0
2020-05-04 12:30:00,35.55,35.56,35.28,35.39,58365.0,31.107,31.1157,30.8707,30.967,58365.0
2020-05-04 13:00:00,35.4,35.49,35.3,35.42,106956.0,30.9757,31.0545,30.8882,30.9932,106956.0
2020-05-04 13:30:00,35.44,35.68,35.4,35.68,30217.0,31.0107,31.2207,30.9757,31.2207,30217.0
2020-05-04 14:00:00,35.68,35.76,35.59,35.66,64908.0,31.2207,31.2907,31.142,31.2032,64908.0
2020-05-04 14:30:00,35.67,35.82,35.58,35.78,44763.0,31.212,31.3432,31.1332,31.3082,44763.0
2020-05-04 15:00:00,35.77,35.86,35.64,35.74,87834.0,31.2995,31.3782,31.1857,31.2732,87834.0
2020-05-04 15:30:00,35.74,35.82,35.68,35.79,181154.0,31.2732,31.3432,31.2207,31.317,181154.0
2020-05-05 09:30:00,36.31,36.5,36.07,36.41,48943.0,31.772,31.9383,31.562,31.8595,48943.0
2020-05-05 10:00:00,36.42,36.42,35.96,36.05,33539.0,31.8683,31.8683,31.4657,31.5445,33539.0
2020-05-05 10:30:00,36.04,36.33,36.01,36.29,38995.0,31.5357,31.7895,31.5095,31.7545,38995.0
2020-05-05 11:00:00,36.28,36.39,36.11,36.29,86986.0,31.7458,31.842,31.597,31.7545,86986.0
2020-05-05 11:30:00,36.32,36.4,36.19,36.33,31423.0,31.7808,31.8508,31.667,31.7895,31423.0
2020-05-05 12:00:00,36.33,36.44,36.27,36.29,25530.0,31.7895,31.8858,31.737,31.7545,25530.0
2020-05-05 12:30:00,36.34,36.37,36.17,36.34,40587.0,31.7983,31.8245,31.6495,31.7983,40587.0
2020-05-05 13:00:00,36.34,36.38,36.21,36.23,27356.0,31.7983,31.8333,31.6845,31.702,27356.0
2020-05-05 13:30:00,36.24,36.33,36.23,36.26,19783.0,31.7107,31.7895,31.702,31.7283,19783.0
2020-05-05 14:00:00,36.27,36.44,36.23,36.33,25698.0,31.737,31.8858,31.702,31.7895,25698.0
2020-05-05 14:30:00,36.33,36.36,36.25,36.36,23429.0,31.7895,31.8158,31.7195,31.8158,23429.0
2020-05-05 15:00:00,36.36,36.4,36.11,36.2,130687.0,31.8158,31.8508,31.597,31.6757,130687.0
2020-05-05 15:30:00,36.18,36.18,35.89,35.95,186090.0,31.6582,31.6582,31.4045,31.457,186090.0
2020-05-06 09:30:00,36.05,36.11,35.71,35.85,49040.0,31.5445,31.597,31.247,31.3695,49040.0
2020-05-06 10:00:00,35.85,36.03,35.68,35.94,35087.0,31.3695,31.527,31.2207,31.4482,35087.0
2020-05-06 10:30:00,35.93,36.2,35.87,36.01,31564.0,31.4395,31.6757,31.387,31.5095,31564.0
2020-05-06 11:00:00,36.01,36.04,35.6,35.71,55764.0,31.5095,31.5357,31.1507,31.247,55764.0
2020-05-06 11:30:00,35.7,35.8,35.53,35.68,66584.0,31.2382,31.3257,31.0895,31.2207,66584.0
2020-05-06 12:00:00,35.66,35.74,35.59,35.68,29110.0,31.2032,31.2732,31.142,31.2207,29110.0
2020-05-06 12:30:00,35.69,35.76,35.62,35.64,23536.0,31.2295,31.2907,31.1682,31.1857,23536.0
2020-05-06 13:00:00,35.66,35.69,35.54,35.69,18000.0,31.2032,31.2295,31.0982,31.2295,18000.0
2020-05-06 13:30:00,35.73,35.84,35.73,35.79,17179.0,31.2645,31.3607,31.2645,31.317,17179.0
2020-05-06 14:00:00,35.76,35.9,35.71,35.8,23669.0,31.2907,31.4132,31.247,31.3257,23669.0
2020-05-06 14:30:00,35.77,36.02,35.77,35.87,46156.0,31.2995,31.5182,31.2995,31.387,46156.0
2020-05-06 15:00:00,35.86,36.04,35.83,35.85,43572.0,31.3782,31.5357,31.352,31.3695,43572.0
2020-05-06 15:30:00,35.84,35.85,35.51,35.57,268542.0,31.3607,31.3695,31.072,31.1245,268542.0
2020-05-07 09:30:00,36.13,36.43,35.9,36.17,36402.0,31.6145,31.877,31.4132,31.6495,36402.0
2020-05-07 10:00:00,36.22,36.23,35.91,36.09,54168.0,31.6932,31.702,31.422,31.5795,54168.0
2020-05-07 10:30:00,36.09,36.42,36.05,36.05,29726.0,31.5795,31.8683,31.5445,31.5445,29726.0
2020-05-07 11:00:00,36.06,36.07,35.9,36.01,32664.0,31.5532,31.562,31.4132,31.5095,32664.0
2020-05-07 11:30:00,35.99,36.26,35.95,36.26,21867.0,31.492,31.7283,31.457,31.7283,21867.0
2020-05-07 12:00:00,36.25,36.27,36.09,36.16,26983.0,31.7195,31.737,31.5795,31.6407,26983.0
2020-05-07 12:30:00,36.15,36.16,35.96,36.06,24647.0,31.632,31.6407,31.4657,31.5532,24647.0
2020-05-07 13:00:00,36.06,36.15,36.04,36.04,17315.0,31.5532,31.632,31.5357,31.5357,17315.0
2020-05-07 13:30:00,36.04,36.16,35.99,36.02,28706.0,31.5357,31.6407,31.492,31.5182,28706.0
2020-05-07 14:00:00,36.01,36.03,35.86,35.88,20076.0,31.5095,31.527,31.3782,31.3957,20076.0
2020-05-07 14:30:00,35.89,35.93,35.66,35.74,28374.0,31.4045,31.4395,31.2032,31.2732,28374.0
2020-05-07 15:00:00,35.74,36.0,35.68,35.86,41649.0,31.2732,31.5007,31.2207,31.3782,41649.0
2020-05-07 15:30:00,35.85,36.0,35.72,35.82,84431.0,31.3695,31.5007,31.2557,31.3432,84431.0
2020-05-08 09:30:00,36.69,36.7,36.25,36.55,37862.0,32.1045,32.1133,31.7195,31.982,37862.0
2020-05-08 10:00:00,36.57,36.6,36.11,36.19,30905.0,31.9995,32.0258,31.597,31.667,30905.0
2020-05-08 10:30:00,36.16,36.25,35.98,36.06,17423.0,31.6407,31.7195,31.4832,31.5532,17423.0
2020-05-08 11:00:00,36.08,36.3,36.0,36.2,22177.0,31.5707,31.7633,31.5007,31.6757,22177.0
2020-05-08 11:30:00,36.22,36.29,36.15,36.24,23027.0,31.6932,31.7545,31.632,31.7107,23027.0
2020-05-08 12:00:00,36.25,36.37,36.19,36.24,19023.0,31.7195,31.8245,31.667,31.7107,19023.0
2020-05-08 12:30:00,36.28,36.33,36.2,36.27,11281.0,31.7458,31.7895,31.6757,31.737,11281.0
2020-05-08 13:00:00,36.29,36.4,36.2,36.3,22174.0,31.7545,31.8508,31.6757,31.7633,22174.0
2020-05-08 13:30:00,36.29,36.33,36.22,36.27,26132.0,31.7545,31.7895,31.6932,31.737,26132.0
2020-05-08 14:00:00,36.27,36.53,36.21,36.49,32992.0,31.737,31.9645,31.6845,31.9295,32992.0
2020-05-08 14:30:00,36.5,36.63,36.48,36.61,38813.0,31.9383,32.052,31.9208,32.0345,38813.0
2020-05-08 15:00:00,36.61,36.78,36.6,36.78,22455.0,32.0345,32.1833,32.0258,32.1833,22455.0
2020-05-08 15:30:00,36.81,36.92,36.71,36.83,89140.0,32.2095,32.3058,32.122,32.227,89140.0
2020-05-11 09:30:00,36.09,36.34,35.73,35.79,32565.0,31.5795,31.7983,31.2645,31.317,32565.0
2020-05-11 10:00:00,35.82,36.07,35.66,36.04,29000.0,31.3432,31.562,31.2032,31.5357,29000.0
2020-05-11 10:30:00,36.02,36.15,35.96,35.98,38765.0,31.5182,31.632,31.4657,31.4832,38765.0
2020-05-11 11:00:00,36.01,36.15,35.95,36.07,23754.0,31.5095,31.632,31.457,31.562,23754.0
2020-05-11 11:30:00,36.07,36.15,36.01,36.03,38502.0,31.562,31.632,31.5095,31.527,38502.0
2020-05-11 12:00:00,36.04,36.28,36.02,36.27,25430.0,31.5357,31.7458,31.5182,31.737,25430.0
2020-05-11 12:30:00,36.28,36.46,36.28,36.4,17105.0,31.7458,31.9033,31.7458,31.8508,17105.0
2020-05-11 13:00:00,36.35,36.52,36.35,36.52,11354.0,31.807,31.9558,31.807,31.9558,11354.0
2020-05-11 13:30:00,36.55,36.61,36.41,36.43,16558.0,31.982,32.0345,31.8595,31.877,16558.0
2020-05-11 14:00:00,36.44,36.44,36.2,36.2,17522.0,31.8858,31.8858,31.6757,31.6757,17522.0
2020-05-11 14:30:00,36.21,36.35,36.2,36.29,17605.0,31.6845,31.807,31.6757,31.7545,17605.0
2020-05-11 15:00:00,36.29,36.39,36.19,36.2,31862.0,31.7545,31.842,31.667,31.6757,31862.0
2020-05-11 15:30:00,36.2,36.32,36.04,36.21,161822.0,31.6757,31.7808,31.5357,31.6845,161822.0
2020-05-12 09:30:00,36.19,36.45,34.63,34.85,43556.0,31.667,31.8945,30.302,30.4945,43556.0
2020-05-12 10:00:00,34.89,35.21,34.77,34.82,40563.0,30.5295,30.8095,30.4245,30.4682,40563.0
2020-05-12 10:30:00,34.83,35.0,34.83,34.98,42744.0,30.477,30.6257,30.477,30.6082,42744.0
2020-05-12 11:00:00,34.95,35.02,34.75,34.77,40460.0,30.582,30.6432,30.407,30.4245,40460.0
2020-05-12 11:30:00,34.77,34.9,34.69,34.84,18143.0,30.4245,30.5382,30.3545,30.4857,18143.0
2020-05-12 12:00:00,34.84,34.85,34.51,34.59,34212.0,30.4857,30.4945,30.197,30.267,34212.0
2020-05-12 12:30:00,34.65,34.76,34.62,34.72,31126.0,30.3195,30.4157,30.2932,30.3807,31126.0
2020-05-12 13:00:00,34.71,34.72,34.31,34.47,54954.0,30.372,30.3807,30.022,30.162,54954.0
2020-05-12 13:30:00,34.46,34.72,34.45,34.7,41038.0,30.1532,30.3807,30.1445,30.3632,41038.0
2020-05-12 14:00:00,34.69,34.7,34.57,34.58,30053.0,30.3545,30.3632,30.2495,30.2582,30053.0
2020-05-12 14:30:00,34.57,34.72,34.49,34.49,50259.0,30.2495,30.3807,30.1795,30.1795,50259.0
2020-05-12 15:00:00,34.49,34.54,34.26,34.41,86745.0,30.1795,30.2232,29.9782,30.1095,86745.0
2020-05-12 15:30:00,34.4,34.46,33.91,33.94,183415.0,30.1007,30.1532,29.672,29.6982,183415.0
2020-05-13 09:30:00,33.63,34.04,33.31,33.43,86997.0,29.4269,29.7857,29.1469,29.2519,86997.0
2020-05-13 10:00:00,33.45,33.69,33.38,33.69,118970.0,29.2694,29.4794,29.2082,29.4794,118970.0
2020-05-13 10:30:00,33.67,33.94,33.54,33.59,157773.0,29.4619,29.6982,29.3482,29.3919,157773.0
2020-05-13 11:00:00,33.58,33.69,33.23,33.41,84012.0,29.3832,29.4794,29.0769,29.2344,84012.0
2020-05-13 11:30:00,33.39,33.45,33.08,33.34,37744.0,29.2169,29.2694,28.9457,29.1732,37744.0
2020-05-13 12:00:00,33.32,33.38,33.1,33.33,129465.0,29.1557,29.2082,28.9632,29.1644,129465.0
2020-05-13 12:30:00,33.34,33.51,33.28,33.46,94211.0,29.1732,29.3219,29.1207,29.2782,94211.0
2020-05-13 13:00:00,33.47,33.73,33.31,33.66,86947.0,29.2869,29.5144,29.1469,29.4532,86947.0
2020-05-13 13:30:00,33.64,33.69,33.53,33.61,48443.0,29.4357,29.4794,29.3394,29.4094,48443.0
2020-05-13 14:00:00,33.59,33.65,33.42,33.44,112942.0,29.3919,29.4444,29.2432,29.2607,112942.0
2020-05-13 14:30:00,33.45,33.54,33.34,33.53,208716.0,29.2694,29.3482,29.1732,29.3394,208716.0
2020-05-13 15:00:00,33.53,33.66,33.33,33.46,97479.0,29.3394,29.4532,29.1644,29.2782,97479.0
2020-05-13 15:30:00,33.46,33.55,33.21,33.38,198233.0,29.2782,29.3569,29.0594,29.2082,198233.0
2020-05-14 09:30:00,32.58,32.9,31.9,31.94,53933.0,28.5082,28.7882,27.9132,27.9482,53933.0
2020-05-14 10:00:00,31.87,32.02,31.65,31.83,80880.0,27.8869,28.0182,27.6944,27.8519,80880.0
2020-05-14 10:30:00,31.82,32.59,31.81,32.52,123101.0,27.8432,28.5169,27.8344,28.4557,123101.0
2020-05-14 11:00:00,32.56,32.96,32.49,32.91,241421.0,28.4907,28.8407,28.4294,28.7969,241421.0
2020-05-14 11:30:00,32.9,33.19,32.85,33.08,181377.0,28.7882,29.0419,28.7444,28.9457,181377.0
2020-05-14 12:00:00,33.08,33.28,33.01,33.18,49113.0,28.9457,29.1207,28.8844,29.0332,49113.0
2020-05-14 12:30:00,33.23,33.51,33.18,33.51,36941.0,29.0769,29.3219,29.0332,29.3219,36941.0
2020-05-14 13:00:00,33.52,33.7,33.31,33.7,37045.0,29.3307,29.4882,29.1469,29.4882,37045.0
2020-05-14 13:30:00,33.69,33.7,33.5,33.5,51159.0,29.4794,29.4882,29.3132,29.3132,51159.0
2020-05-14 14:00:00,33.5,33.51,33.3,33.41,96223.0,29.3132,29.3219,29.1382,29.2344,96223.0
2020-05-14 14:30:00,33.42,33.6,33.41,33.54,252596.0,29.2432,29.4007,29.2344,29.3482,252596.0
2020-05-14 15:00:00,33.54,33.79,33.52,33.71,65727.0,29.3482,29.5669,29.3307,29.4969,65727.0
2020-05-14 15:30:00,33.72,34.14,33.62,34.04,188405.0,29.5057,29.8732,29.4182,29.7857,188405.0
2020-05-15 09:30:00,33.79,33.85,33.32,33.4,87017.0,29.5669,29.6195,29.1557,29.2257,87017.0
2020-05-15 10:00:00,33.37,33.65,33.31,33.42,69121.0,29.1994,29.4444,29.1469,29.2432,69121.0
2020-05-15 10:30:00,33.41,33.73,33.29,33.61,79794.0,29.2344,29.5144,29.1294,29.4094,79794.0
2020-05-15 11:00:00,33.54,33.54,33.23,33.37,81569.0,29.3482,29.3482,29.0769,29.1994,81569.0
2020-05-15 11:30:00,33.37,33.4,33.09,33.12,56361.0,29.1994,29.2257,28.9544,28.9807,56361.0
2020-05-15 12:00:00,33.12,33.25,32.96,33.05,71096.0,28.9807,29.0944,28.8407,28.9194,71096.0
2020-05-15 12:30:00,33.05,33.11,32.96,33.01,42498.0,28.9194,28.9719,28.8407,28.8844,42498.0
2020-05-15 13:00:00,33.02,33.15,32.92,33.13,92913.0,28.8932,29.0069,28.8057,28.9894,92913.0
2020-05-15 13:30:00,33.1,33.27,33.07,33.26,84194.0,28.9632,29.1119,28.9369,29.1032,84194.0
2020-05-15 14:00:00,33.27,33.34,33.15,33.22,30025.0,29.1119,29.1732,29.0069,29.0682,30025.0
2020-05-15 14:30:00,33.24,33.29,33.03,33.29,79212.0,29.0857,29.1294,28.9019,29.1294,79212.0
2020-05-15 15:00:00,33.31,33.52,33.28,33.42,117072.0,29.1469,29.3307,29.1207,29.2432,117072.0
2020-05-15 15:30:00,33.42,34.11,33.41,33.97,506575.0,29.2432,29.847,29.2344,29.7245,506575.0
2020-05-18 09:30:00,35.48,36.34,35.48,36.01,77924.0,31.0457,31.7983,31.0457,31.5095,77924.0
2020-05-18 10:00:00,36.01,36.11,35.82,35.88,41347.0,31.5095,31.597,31.3432,31.3957,41347.0
2020-05-18 10:30:00,35.92,36.07,35.75,35.8,45935.0,31.4307,31.562,31.282,31.3257,45935.0
2020-05-18 11:00:00,35.82,36.48,35.8,36.42,48554.0,31.3432,31.9208,31.3257,31.8683,48554.0
2020-05-18 11:30:00,36.47,36.51,36.31,36.36,108780.0,31.912,31.947,31.772,31.8158,108780.0
2020-05-18 12:00:00,36.36,36.54,36.32,36.49,144127.0,31.8158,31.9733,31.7808,31.9295,144127.0
2020-05-18 12:30:00,36.48,36.52,36.12,36.14,94487.0,31.9208,31.9558,31.6057,31.6232,94487.0
2020-05-18 13:00:00,36.12,36.28,36.09,36.15,97332.0,31.6057,31.7458,31.5795,31.632,97332.0
2020-05-18 13:30:00,36.16,36.21,36.05,36.1,66647.0,31.6407,31.6845,31.5445,31.5882,66647.0
2020-05-18 14:00:00,36.1,36.19,36.06,36.17,81365.0,31.5882,31.667,31.5532,31.6495,81365.0
2020-05-18 14:30:00,36.16,36.3,36.03,36.1,125788.0,31.6407,31.7633,31.527,31.5882,125788.0
2020-05-18 15:00:00,36.1,36.19,35.96,36.04,172566.0,31.5882,31.667,31.4657,31.5357,172566.0
2020-05-18 15:30:00,36.03,36.32,36.01,36.26,388627.0,31.527,31.7808,31.5095,31.7283,388627.0
2020-05-19 09:30:00,35.91,36.26,35.67,35.89,51781.0,31.422,31.7283,31.212,31.4045,51781.0
2020-05-19 10:00:00,35.89,36.08,35.72,35.89,120754.0,31.4045,31.5707,31.2557,31.4045,120754.0
2020-05-19 10:30:00,35.9,36.0,35.71,35.87,38637.0,31.4132,31.5007,31.247,31.387,38637.0
2020-05-19 11:00:00,35.88,35.94,35.73,35.86,17362.0,31.3957,31.4482,31.2645,31.3782,17362.0
2020-05-19 11:30:00,35.85,35.97,35.71,35.78,56048.0,31.3695,31.4745,31.247,31.3082,56048.0
2020-05-19 12:00:00,35.76,35.84,35.71,35.76,34409.0,31.2907,31.3607,31.247,31.2907,34409.0
2020-05-19 12:30:00,35.73,35.75,35.57,35.73,145675.0,31.2645,31.282,31.1245,31.2645,145675.0
2020-05-19 13:00:00,35.73,35.95,35.73,35.93,18571.0,31.2645,31.457,31.2645,31.4395,18571.0
2020-05-19 13:30:00,35.92,35.98,35.9,35.91,14997.0,31.4307,31.4832,31.4132,31.422,14997.0
2020-05-19 14:00:00,35.9,35.97,35.83,35.85,38018.0,31.4132,31.4745,31.352,31.3695,38018.0
2020-05-19 14:30:00,35.84,35.89,35.5,35.53,46865.0,31.3607,31.4045,31.0632,31.0895,46865.0
2020-05-19 15:00:00,35.5,35.72,35.47,35.64,66746.0,31.0632,31.2557,31.037,31.1857,66746.0
2020-05-19 15:30:00,35.63,35.84,35.33,35.52,394420.0,31.177,31.3607,30.9145,31.0807,394420.0
2020-05-20 09:30:00,36.12,36.13,35.66,35.79,253871.0,31.6057,31.6145,31.2032,31.317,253871.0
2020-05-20 10:00:00,35.89,36.25,35.8,35.94,179770.0,31.4045,31.7195,31.3257,31.4482,179770.0
2020-05-20 10:30:00,35.94,36.05,35.81,36.01,134170.0,31.4482,31.5445,31.3345,31.5095,134170.0
2020-05-20 11:00:00,36.01,36.06,35.84,35.98,40509.0,31.5095,31.5532,31.3607,31.4832,40509.0
2020-05-20 11:30:00,35.99,35.99,35.77,35.77,88402.0,31.492,31.492,31.2995,31.2995,88402.0
2020-05-20 12:00:00,35.78,35.83,35.66,35.77,40151.0,31.3082,31.352,31.2032,31.2995,40151.0
2020-05-20 12:30:00,35.77,35.78,35.56,35.61,21878.0,31.2995,31.3082,31.1157,31.1595,21878.0
2020-05-20 13:00:00,35.6,35.83,35.59,35.67,127127.0,31.1507,31.352,31.142,31.212,127127.0
2020-05-20 13:30:00,35.65,35.85,35.65,35.8,38562.0,31.1945,31.3695,31.1945,31.3257,38562.0
2020-05-20 14:00:00,35.82,35.97,35.71,35.96,171936.0,31.3432,31.4745,31.247,31.4657,171936.0
2020-05-20 14:30:00,35.95,36.18,35.94,36.05,43938.0,31.457,31.6582,31.4482,31.5445,43938.0
2020-05-20 15:00:00,36.05,36.13,35.93,36.11,185195.0,31.5445,31.6145,31.4395,31.597,185195.0
2020-05-20 15:30:00,36.1,36.2,35.8,35.9,292849.0,31.5882,31.6757,31.3257,31.4132,292849.0
2020-05-21 09:30:00,35.72,36.39,35.7,36.26,169143.0,31.2557,31.842,31.2382,31.7283,169143.0
2020-05-21 10:00:00,36.28,36.29,35.79,35.81,23908.0,31.7458,31.7545,31.317,31.3345,23908.0
2020-05-21 10:30:00,35.83,36.08,35.8,35.99,41387.0,31.352,31.5707,31.3257,31.492,41387.0
2020-05-21 11:00:00,35.94,36.01,35.78,35.88,24013.0,31.4482,31.5095,31.3082,31.3957,24013.0
2020-05-21 11:30:00,35.84,36.08,35.84,36.0,26584.0,31.3607,31.5707,31.3607,31.5007,26584.0
2020-05-21 12:00:00,36.02,36.21,36.02,36.15,34791.0,31.5182,31.6845,31.5182,31.632,34791.0
2020-05-21 12:30:00,36.11,36.37,35.99,36.3,31324.0,31.597,31.8245,31.492,31.7633,31324.0
2020-05-21 13:00:00,36.31,36.38,36.24,36.29,10399.0,31.772,31.8333,31.7107,31.7545,10399.0
2020-05-21 13:30:00,36.29,36.29,36.2,36.23,12612.0,31.7545,31.7545,31.6757,31.702,12612.0
2020-05-21 14:00:00,36.22,36.31,36.2,36.3,29050.0,31.6932,31.772,31.6757,31.7633,29050.0
2020-05-21 14:30:00,36.34,36.39,36.23,36.35,28634.0,31.7983,31.842,31.702,31.807,28634.0
2020-05-21 15:00:00,36.36,36.45,36.33,36.34,37126.0,31.8158,31.8945,31.7895,31.7983,37126.0
2020-05-21 15:30:00,36.34,36.34,36.1,36.23,184949.0,31.7983,31.7983,31.5882,31.702,184949.0
2020-05-22 09:30:00,36.25,36.42,35.93,35.99,23391.0,31.7195,31.8683,31.4395,31.492,23391.0
2020-05-22 10:00:00,35.99,36.19,35.84,36.19,12376.0,31.492,31.667,31.3607,31.667,12376.0
2020-05-22 10:30:00,36.15,36.2,35.91,35.91,17164.0,31.632,31.6757,31.422,31.422,17164.0
2020-05-22 11:00:00,35.9,35.95,35.73,35.86,27682.0,31.4132,31.457,31.2645,31.3782,27682.0
2020-05-22 11:30:00,35.86,35.96,35.8,35.95,19612.0,31.3782,31.4657,31.3257,31.457,19612.0
2020-05-22 12:00:00,35.96,36.03,35.88,36.02,10309.0,31.4657,31.527,31.3957,31.5182,10309.0
2020-05-22 12:30:00,36.03,36.15,36.03,36.08,7280.0,31.527,31.632,31.527,31.5707,7280.0
2020-05-22 13:00:00,36.04,36.04,35.94,35.96,13115.0,31.5357,31.5357,31.4482,31.4657,13115.0
2020-05-22 13:30:00,35.96,35.99,35.9,35.98,14037.0,31.4657,31.492,31.4132,31.4832,14037.0
2020-05-22 14:00:00,35.98,36.16,35.98,36.12,24226.0,31.4832,31.6407,31.4832,31.6057,24226.0
2020-05-22 14:30:00,36.14,36.16,36.04,36.09,15350.0,31.6232,31.6407,31.5357,31.5795,15350.0
2020-05-22 15:00:00,36.07,36.16,36.03,36.11,19154.0,31.562,31.6407,31.527,31.597,19154.0
2020-05-22 15:30:00,36.11,36.34,36.06,36.27,85760.0,31.597,31.7983,31.5532,31.737,85760.0
2020-05-26 09:30:00,37.95,38.06,37.48,38.03,75560.0,33.207,33.3033,32.7958,33.277,75560.0
2020-05-26 10:00:00,38.01,38.06,37.73,37.85,13875.0,33.2595,33.3033,33.0145,33.1195,13875.0
2020-05-26 10:30:00,37.91,38.11,37.85,37.86,27349.0,33.172,33.347,33.1195,33.1283,27349.0
2020-05-26 11:00:00,37.84,37.92,37.64,37.78,23721.0,33.1108,33.1808,32.9358,33.0583,23721.0
2020-05-26 11:30:00,37.77,37.79,37.61,37.76,35908.0,33.0495,33.067,32.9095,33.0408,35908.0
2020-05-26 12:00:00,37.75,37.8,37.69,37.72,8904.0,33.032,33.0758,32.9795,33.0058,8904.0
2020-05-26 12:30:00,37.72,37.86,37.7,37.81,21110.0,33.0058,33.1283,32.9883,33.0845,21110.0
2020-05-26 13:00:00,37.81,37.91,37.79,37.89,12041.0,33.0845,33.172,33.067,33.1545,12041.0
2020-05-26 13:30:00,37.89,37.93,37.82,37.83,13207.0,33.1545,33.1895,33.0933,33.102,13207.0
2020-05-26 14:00:00,37.82,37.84,37.75,37.79,9531.0,33.0933,33.1108,33.032,33.067,9531.0
2020-05-26 14:30:00,37.79,37.86,37.73,37.8,16198.0,33.067,33.1283,33.0145,33.0758,16198.0
2020-05-26 15:00:00,37.8,37.95,37.77,37.92,32455.0,33.0758,33.207,33.0495,33.1808,32455.0
2020-05-26 15:30:00,37.92,37.94,37.7,37.85,129612.0,33.1808,33.1983,32.9883,33.1195,129612.0
2020-05-27 09:30:00,38.9,38.9,38.29,38.38,39716.0,34.0383,34.0383,33.5045,33.5833,39716.0
2020-05-27 10:00:00,38.34,38.55,38.06,38.07,49901.0,33.5483,33.732,33.3033,33.312,49901.0
2020-05-27 10:30:00,38.1,38.1,37.74,37.95,40717.0,33.3383,33.3383,33.0233,33.207,40717.0
2020-05-27 11:00:00,37.95,38.02,37.74,37.8,122019.0,33.207,33.2683,33.0233,33.0758,122019.0
2020-05-27 11:30:00,37.83,37.93,37.69,37.85,50131.0,33.102,33.1895,32.9795,33.1195,50131.0
2020-05-27 12:00:00,37.84,37.9,37.75,37.83,32058.0,33.1108,33.1633,33.032,33.102,32058.0
2020-05-27 12:30:00,37.84,38.05,37.8,38.0,39898.0,33.1108,33.2945,33.0758,33.2508,39898.0
2020-05-27 13:00:00,38.01,38.07,37.95,37.97,47231.0,33.2595,33.312,33.207,33.2245,47231.0
2020-05-27 13:30:00,37.98,38.06,37.89,38.01,38284.0,33.2333,33.3033,33.1545,33.2595,38284.0
2020-05-27 14:00:00,38.01,38.16,37.98,38.01,52112.0,33.2595,33.3908,33.2333,33.2595,52112.0
2020-05-27 14:30:00,38.0,38.01,37.93,37.98,85127.0,33.2508,33.2595,33.1895,33.2333,85127.0
2020-05-27 15:00:00,37.98,38.02,37.85,37.88,81227.0,33.2333,33.2683,33.1195,33.1458,81227.0
2020-05-27 15:30:00,37.87,38.15,37.85,38.01,181559.0,33.137,33.382,33.1195,33.2595,181559.0
2020-05-28 09:30:00,38.57,38.57,38.11,38.37,32278.0,33.7495,33.7495,33.347,33.5745,32278.0
2020-05-28 10:00:00,38.34,38.46,38.01,38.2,46956.0,33.5483,33.6533,33.2595,33.4258,46956.0
2020-05-28 10:30:00,38.18,38.26,38.0,38.23,22789.0,33.4083,33.4783,33.2508,33.452,22789.0
2020-05-28 11:00:00,38.24,38.27,38.08,38.11,18778.0,33.4608,33.487,33.3208,33.347,18778.0
2020-05-28 11:30:00,38.15,38.17,37.99,38.01,11083.0,33.382,33.3995,33.242,33.2595,11083.0
2020-05-28 12:00:00,38.04,38.09,37.93,37.98,32554.0,33.2858,33.3295,33.1895,33.2333,32554.0
2020-05-28 12:30:00,37.96,38.06,37.9,37.92,23803.0,33.2158,33.3033,33.1633,33.1808,23803.0
2020-05-28 13:00:00,37.95,38.05,37.93,38.04,27649.0,33.207,33.2945,33.1895,33.2858,27649.0
2020-05-28 13:30:00,38.04,38.18,38.02,38.16,26258.0,33.2858,33.4083,33.2683,33.3908,26258.0
2020-05-28 14:00:00,38.16,38.25,38.09,38.16,50142.0,33.3908,33.4695,33.3295,33.3908,50142.0
2020-05-28 14:30:00,38.18,38.18,37.9,37.98,57929.0,33.4083,33.4083,33.1633,33.2333,57929.0
2020-05-28 15:00:00,37.97,38.02,37.8,37.85,58847.0,33.2245,33.2683,33.0758,33.1195,58847.0
2020-05-28 15:30:00,37.86,38.14,37.66,38.07,156059.0,33.1283,33.3733,32.9533,33.312,156059.0
2020-05-29 09:30:00,37.56,37.73,37.26,37.73,52062.0,32.8658,33.0145,32.6033,33.0145,52062.0
2020-05-29 10:00:00,37.7,37.89,37.51,37.55,22206.0,32.9883,33.1545,32.822,32.857,22206.0
2020-05-29 10:30:00,37.54,37.66,37.36,37.43,17164.0,32.8483,32.9533,32.6908,32.752,17164.0
2020-05-29 11:00:00,37.43,37.96,37.39,37.84,140665.0,32.752,33.2158,32.717,33.1108,140665.0
2020-05-29 11:30:00,37.84,37.94,37.77,37.93,39402.0,33.1108,33.1983,33.0495,33.1895,39402.0
2020-05-29 12:00:00,37.94,38.11,37.93,38.02,38656.0,33.1983,33.347,33.1895,33.2683,38656.0
2020-05-29 12:30:00,38.02,38.16,37.85,38.1,36101.0,33.2683,33.3908,33.1195,33.3383,36101.0
2020-05-29 13:00:00,38.04,38.06,37.69,37.7,30710.0,33.2858,33.3033,32.9795,32.9883,30710.0
2020-05-29 13:30:00,37.7,37.78,37.64,37.74,27262.0,32.9883,33.0583,32.9358,33.0233,27262.0
2020-05-29 14:00:00,37.74,37.98,37.72,37.88,40867.0,33.0233,33.2333,33.0058,33.1458,40867.0
2020-05-29 14:30:00,37.88,38.07,37.51,38.07,80411.0,33.1458,33.312,32.822,33.312,80411.0
2020-05-29 15:00:00,38.11,38.18,37.88,37.91,39429.0,33.347,33.4083,33.1458,33.172,39429.0
2020-05-29 15:30:00,37.89,38.06,37.68,37.87,224574.0,33.1545,33.3033,32.9708,33.137,224574.0
2020-06-01 09:30:00,37.87,38.19,37.56,37.77,30791.0,33.137,33.417,32.8658,33.0495,30791.0
2020-06-01 10:00:00,37.78,37.96,37.65,37.94,25440.0,33.0583,33.2158,32.9445,33.1983,25440.0
2020-06-01 10:30:00,37.93,38.02,37.75,38.02,26660.0,33.1895,33.2683,33.032,33.2683,26660.0
2020-06-01 11:00:00,38.01,38.14,37.89,38.09,41906.0,33.2595,33.3733,33.1545,33.3295,41906.0
2020-06-01 11:30:00,38.09,38.24,38.09,38.13,59503.0,33.3295,33.4608,33.3295,33.3645,59503.0
2020-06-01 12:00:00,38.14,38.29,38.11,38.25,40007.0,33.3733,33.5045,33.347,33.4695,40007.0
2020-06-01 12:30:00,38.25,38.26,38.1,38.22,35024.0,33.4695,33.4783,33.3383,33.4433,35024.0
2020-06-01 13:00:00,38.22,38.36,38.17,38.32,33506.0,33.4433,33.5658,33.3995,33.5308,33506.0
2020-06-01 13:30:00,38.32,38.6,38.31,38.55,41255.0,33.5308,33.7758,33.522,33.732,41255.0
2020-06-01 14:00:00,38.55,38.55,38.4,38.49,46835.0,33.732,33.732,33.6008,33.6795,46835.0
2020-06-01 14:30:00,38.49,38.67,38.48,38.6,52818.0,33.6795,33.837,33.6708,33.7758,52818.0
2020-06-01 15:00:00,38.6,38.63,38.42,38.45,66519.0,33.7758,33.802,33.6183,33.6445,66519.0
2020-06-01 15:30:00,38.45,38.59,38.12,38.12,267840.0,33.6445,33.767,33.3558,33.3558,267840.0
2020-06-02 09:30:00,38.56,38.56,38.21,38.35,25366.0,33.7408,33.7408,33.4345,33.557,25366.0
2020-06-02 10:00:00,38.36,38.64,38.29,38.6,22801.0,33.5658,33.8108,33.5045,33.7758,22801.0
2020-06-02 10:30:00,38.59,38.83,38.59,38.7,44750.0,33.767,33.9771,33.767,33.8633,44750.0
2020-06-02 11:00:00,38.68,38.69,38.35,38.53,17007.0,33.8458,33.8546,33.557,33.7145,17007.0
2020-06-02 11:30:00,38.52,38.69,38.51,38.64,19618.0,33.7058,33.8546,33.697,33.8108,19618.0
2020-06-02 12:00:00,38.64,38.77,38.59,38.75,44561.0,33.8108,33.9246,33.767,33.9071,44561.0
2020-06-02 12:30:00,38.75,38.88,38.69,38.8,25311.0,33.9071,34.0208,33.8546,33.9508,25311.0
2020-06-02 13:00:00,38.8,38.86,38.71,38.75,31663.0,33.9508,34.0033,33.8721,33.9071,31663.0
2020-06-02 13:30:00,38.75,38.82,38.73,38.79,33024.0,33.9071,33.9683,33.8896,33.9421,33024.0
2020-06-02 14:00:00,38.8,38.91,38.74,38.75,31850.0,33.9508,34.0471,33.8983,33.9071,31850.0
2020-06-02 14:30:00,38.72,38.76,38.62,38.73,22541.0,33.8808,33.9158,33.7933,33.8896,22541.0
2020-06-02 15:00:00,38.73,38.73,38.49,38.59,66958.0,33.8896,33.8896,33.6795,33.767,66958.0
2020-06-02 15:30:00,38.59,38.71,38.54,38.66,174516.0,33.767,33.8721,33.7233,33.8283,174516.0
2020-06-03 09:30:00,39.17,39.42,39.08,39.15,39051.0,34.2746,34.4933,34.1958,34.2571,39051.0
2020-06-03 10:00:00,39.17,39.49,39.13,39.34,73419.0,34.2746,34.5546,34.2396,34.4233,73419.0
2020-06-03 10:30:00,39.31,39.54,39.31,39.47,97281.0,34.3971,34.5983,34.3971,34.5371,97281.0
2020-06-03 11:00:00,39.48,39.67,39.46,39.48,41289.0,34.5458,34.7121,34.5283,34.5458,41289.0
2020-06-03 11:30:00,39.48,39.64,39.46,39.54,76706.0,34.5458,34.6858,34.5283,34.5983,76706.0
2020-06-03 12:00:00,39.54,39.61,39.38,39.59,125368.0,34.5983,34.6596,34.4583,34.6421,125368.0
2020-06-03 12:30:00,39.62,39.62,39.44,39.45,74155.0,34.6683,34.6683,34.5108,34.5196,74155.0
2020-06-03 13:00:00,39.46,39.57,39.41,39.53,109115.0,34.5283,34.6246,34.4846,34.5896,109115.0
2020-06-03 13:30:00,39.51,39.57,39.42,39.5,62004.0,34.5721,34.6246,34.4933,34.5633,62004.0
2020-06-03 14:00:00,39.5,39.58,39.44,39.5,40413.0,34.5633,34.6333,34.5108,34.5633,40413.0
2020-06-03 14:30:00,39.49,39.61,39.46,39.52,45021.0,34.5546,34.6596,34.5283,34.5808,45021.0
2020-06-03 15:00:00,39.52,39.57,39.45,39.55,69966.0,34.5808,34.6246,34.5196,34.6071,69966.0
2020-06-03 15:30:00,39.55,39.59,39.39,39.55,309925.0,34.6071,34.6421,34.4671,34.6071,309925.0
2020-06-04 09:30:00,39.24,39.24,38.65,38.95,27661.0,34.3358,34.3358,33.8195,34.0821,27661.0
2020-06-04 10:00:00,38.96,39.14,38.87,39.09,62220.0,34.0908,34.2483,34.0121,34.2046,62220.0
2020-06-04 10:30:00,39.09,39.3,39.04,39.27,45197.0,34.2046,34.3883,34.1608,34.3621,45197.0
2020-06-04 11:00:00,39.26,39.26,39.04,39.1,72869.0,34.3533,34.3533,34.1608,34.2133,72869.0
2020-06-04 11:30:00,39.11,39.13,38.98,39.09,80254.0,34.2221,34.2396,34.1083,34.2046,80254.0
2020-06-04 12:00:00,39.1,39.13,39.04,39.12,45612.0,34.2133,34.2396,34.1608,34.2308,45612.0
2020-06-04 12:30:00,39.11,39.19,39.02,39.19,165199.0,34.2221,34.2921,34.1433,34.2921,165199.0
2020-06-04 13:00:00,39.19,39.35,39.13,39.23,27838.0,34.2921,34.4321,34.2396,34.3271,27838.0
2020-06-04 13:30:00,39.23,39.41,39.22,39.3,50926.0,34.3271,34.4846,34.3183,34.3883,50926.0
2020-06-04 14:00:00,39.29,39.36,39.22,39.29,51938.0,34.3796,34.4408,34.3183,34.3796,51938.0
2020-06-04 14:30:00,39.29,39.34,39.11,39.15,140856.0,34.3796,34.4233,34.2221,34.2571,140856.0
2020-06-04 15:00:00,39.12,39.42,39.0,39.41,144447.0,34.2308,34.4933,34.1258,34.4846,144447.0
2020-06-04 15:30:00,39.41,39.61,39.39,39.54,402677.0,34.4846,34.6596,34.4671,34.5983,402677.0
2020-06-05 09:30:00,41.13,41.63,40.97,41.35,220414.0,35.9896,36.4271,35.8496,36.1821,220414.0
2020-06-05 10:00:00,41.34,41.45,40.86,40.98,244265.0,36.1734,36.2696,35.7533,35.8583,244265.0
2020-06-05 10:30:00,41.0,41.13,40.82,40.99,232851.0,35.8758,35.9896,35.7183,35.8671,232851.0
2020-06-05 11:00:00,40.97,41.0,40.69,40.94,197974.0,35.8496,35.8758,35.6046,35.8233,197974.0
2020-06-05 11:30:00,40.95,41.05,40.28,40.61,215622.0,35.8321,35.9196,35.2458,35.5346,215622.0
2020-06-05 12:00:00,40.61,40.61,40.19,40.3,112712.0,35.5346,35.5346,35.1671,35.2633,112712.0
2020-06-05 12:30:00,40.3,40.36,40.07,40.12,33670.0,35.2633,35.3158,35.0621,35.1058,33670.0
2020-06-05 13:00:00,40.11,40.17,39.94,40.11,57864.0,35.0971,35.1496,34.9483,35.0971,57864.0
2020-06-05 13:30:00,40.1,40.13,40.02,40.07,36254.0,35.0883,35.1146,35.0183,35.0621,36254.0
2020-06-05 14:00:00,40.07,40.28,40.03,40.27,92784.0,35.0621,35.2458,35.0271,35.2371,92784.0
2020-06-05 14:30:00,40.27,40.57,40.13,40.49,118414.0,35.2371,35.4996,35.1146,35.4296,118414.0
2020-06-05 15:00:00,40.5,40.51,40.24,40.43,91143.0,35.4383,35.4471,35.2108,35.3771,91143.0
2020-06-05 15:30:00,40.42,40.63,40.22,40.53,365417.0,35.3683,35.5521,35.1933,35.4646,365417.0
2020-06-08 09:30:00,41.2,41.46,40.65,40.68,32547.0,36.0509,36.2784,35.5696,35.5958,32547.0
2020-06-08 10:00:00,40.72,40.94,40.61,40.75,31038.0,35.6308,35.8233,35.5346,35.6571,31038.0
2020-06-08 10:30:00,40.78,41.15,40.73,41.03,66371.0,35.6833,36.0071,35.6396,35.9021,66371.0
2020-06-08 11:00:00,41.03,41.15,40.99,41.06,36698.0,35.9021,36.0071,35.8671,35.9283,36698.0
2020-06-08 11:30:00,41.07,41.1,40.97,41.0,25906.0,35.9371,35.9634,35.8496,35.8758,25906.0
2020-06-08 12:00:00,40.98,41.05,40.77,40.8,54291.0,35.8583,35.9196,35.6746,35.7008,54291.0
2020-06-08 12:30:00,40.8,40.81,40.57,40.61,41696.0,35.7008,35.7096,35.4996,35.5346,41696.0
2020-06-08 13:00:00,40.6,40.74,40.52,40.63,33370.0,35.5258,35.6483,35.4558,35.5521,33370.0
2020-06-08 13:30:00,40.65,40.74,40.57,40.69,241095.0,35.5696,35.6483,35.4996,35.6046,241095.0
2020-06-08 14:00:00,40.69,40.8,40.66,40.79,27148.0,35.6046,35.7008,35.5783,35.6921,27148.0
2020-06-08 14:30:00,40.77,40.8,40.64,40.65,31621.0,35.6746,35.7008,35.5608,35.5696,31621.0
2020-06-08 15:00:00,40.64,40.66,40.53,40.57,44884.0,35.5608,35.5783,35.4646,35.4996,44884.0
2020-06-08 15:30:00,40.57,40.95,40.52,40.93,243781.0,35.4996,35.8321,35.4558,35.8146,243781.0
2020-06-09 09:30:00,40.15,40.84,39.85,40.84,150401.0,35.1321,35.7358,34.8696,35.7358,150401.0
2020-06-09 10:00:00,40.82,41.22,40.81,41.05,114927.0,35.7183,36.0684,35.7096,35.9196,114927.0
2020-06-09 10:30:00,41.05,41.21,40.79,41.05,52124.0,35.9196,36.0596,35.6921,35.9196,52124.0
2020-06-09 11:00:00,41.02,41.06,40.64,40.78,20915.0,35.8933,35.9283,35.5608,35.6833,20915.0
2020-06-09 11:30:00,40.79,40.99,40.77,40.77,26136.0,35.6921,35.8671,35.6746,35.6746,26136.0
2020-06-09 12:00:00,40.77,40.91,40.6,40.62,79454.0,35.6746,35.7971,35.5258,35.5433,79454.0
2020-06-09 12:30:00,40.63,40.68,40.55,40.66,56414.0,35.5521,35.5958,35.4821,35.5783,56414.0
2020-06-09 13:00:00,40.66,40.75,40.61,40.71,65622.0,35.5783,35.6571,35.5346,35.6221,65622.0
2020-06-09 13:30:00,40.71,40.93,40.69,40.84,68685.0,35.6221,35.8146,35.6046,35.7358,68685.0
2020-06-09 14:00:00,40.86,40.91,40.52,40.53,53474.0,35.7533,35.7971,35.4558,35.4646,53474.0
2020-06-09 14:30:00,40.52,40.83,40.49,40.75,51976.0,35.4558,35.7271,35.4296,35.6571,51976.0
2020-06-09 15:00:00,40.76,40.86,40.6,40.86,95141.0,35.6658,35.7533,35.5258,35.7533,95141.0
2020-06-09 15:30:00,40.85,40.9,40.6,40.73,212003.0,35.7446,35.7883,35.5258,35.6396,212003.0
2020-06-10 09:30:00,40.37,40.5,40.11,40.28,58209.0,35.3246,35.4383,35.0971,35.2458,58209.0
2020-06-10 10:00:00,40.31,40.37,39.71,39.93,39361.0,35.2721,35.3246,34.7471,34.9396,39361.0
2020-06-10 10:30:00,39.95,40.17,39.83,39.97,44982.0,34.9571,35.1496,34.8521,34.9746,44982.0
2020-06-10 11:00:00,39.97,40.14,39.77,39.81,34403.0,34.9746,35.1233,34.7996,34.8346,34403.0
2020-06-10 11:30:00,39.82,39.88,39.74,39.8,39653.0,34.8433,34.8958,34.7733,34.8258,39653.0
2020-06-10 12:00:00,39.78,40.16,39.78,40.05,99473.0,34.8083,35.1408,34.8083,35.0446,99473.0
2020-06-10 12:30:00,40.04,40.12,39.97,40.1,25979.0,35.0358,35.1058,34.9746,35.0883,25979.0
2020-06-10 13:00:00,40.1,40.2,40.05,40.12,94513.0,35.0883,35.1758,35.0446,35.1058,94513.0
2020-06-10 13:30:00,40.12,40.22,40.08,40.14,49754.0,35.1058,35.1933,35.0708,35.1233,49754.0
2020-06-10 14:00:00,40.19,40.68,40.09,40.56,75542.0,35.1671,35.5958,35.0796,35.4908,75542.0
2020-06-10 14:30:00,40.54,40.57,40.29,40.47,170311.0,35.4733,35.4996,35.2546,35.4121,170311.0
2020-06-10 15:00:00,40.47,40.62,40.3,40.53,70102.0,35.4121,35.5433,35.2633,35.4646,70102.0
2020-06-10 15:30:00,40.52,40.61,40.04,40.04,185257.0,35.4558,35.5346,35.0358,35.0358,185257.0
2020-06-11 09:30:00,38.39,38.94,38.03,38.8,109699.0,33.592,34.0733,33.277,33.9508,109699.0
2020-06-11 10:00:00,38.82,38.85,38.57,38.72,96084.0,33.9683,33.9946,33.7495,33.8808,96084.0
2020-06-11 10:30:00,38.75,38.86,38.6,38.66,52439.0,33.9071,34.0033,33.7758,33.8283,52439.0
2020-06-11 11:00:00,38.63,38.75,38.55,38.67,49446.0,33.802,33.9071,33.732,33.837,49446.0
2020-06-11 11:30:00,38.67,38.79,38.56,38.77,41304.0,33.837,33.9421,33.7408,33.9246,41304.0
2020-06-11 12:00:00,38.72,38.75,38.49,38.52,55758.0,33.8808,33.9071,33.6795,33.7058,55758.0
2020-06-11 12:30:00,38.55,38.76,38.19,38.22,74128.0,33.732,33.9158,33.417,33.4433,74128.0
2020-06-11 13:00:00,38.21,38.36,37.99,38.02,32598.0,33.4345,33.5658,33.242,33.2683,32598.0
2020-06-11 13:30:00,38.0,38.21,37.93,38.21,141294.0,33.2508,33.4345,33.1895,33.4345,141294.0
2020-06-11 14:00:00,38.18,38.27,38.02,38.19,109791.0,33.4083,33.487,33.2683,33.417,109791.0
2020-06-11 14:30:00,38.19,38.2,37.91,37.98,248055.0,33.417,33.4258,33.172,33.2333,248055.0
2020-06-11 15:00:00,37.97,38.09,37.76,37.83,132136.0,33.2245,33.3295,33.0408,33.102,132136.0
2020-06-11 15:30:00,37.83,38.2,37.73,37.8,408139.0,33.102,33.4258,33.0145,33.0758,408139.0
2020-06-12 09:30:00,39.25,39.28,38.48,38.59,166946.0,34.3446,34.3708,33.6708,33.767,166946.0
2020-06-12 10:00:00,38.64,38.75,38.45,38.5,62041.0,33.8108,33.9071,33.6445,33.6883,62041.0
2020-06-12 10:30:00,38.49,38.77,38.35,38.41,146142.0,33.6795,33.9246,33.557,33.6095,146142.0
2020-06-12 11:00:00,38.42,38.58,38.15,38.46,63801.0,33.6183,33.7583,33.382,33.6533,63801.0
2020-06-12 11:30:00,38.43,38.67,38.3,38.65,99787.0,33.627,33.837,33.5133,33.8195,99787.0
2020-06-12 12:00:00,38.63,38.76,38.48,38.56,33154.0,33.802,33.9158,33.6708,33.7408,33154.0
2020-06-12 12:30:00,38.53,38.6,38.32,38.58,126452.0,33.7145,33.7758,33.5308,33.7583,126452.0
2020-06-12 13:00:00,38.58,38.58,38.34,38.48,117326.0,33.7583,33.7583,33.5483,33.6708,117326.0
2020-06-12 13:30:00,38.46,38.55,38.05,38.23,187749.0,33.6533,33.732,33.2945,33.452,187749.0
2020-06-12 14:00:00,38.23,38.41,38.08,38.35,76456.0,33.452,33.6095,33.3208,33.557,76456.0
2020-06-12 14:30:00,38.38,38.69,38.31,38.51,48922.0,33.5833,33.8546,33.522,33.697,48922.0
2020-06-12 15:00:00,38.6,38.83,38.5,38.62,90730.0,33.7758,33.9771,33.6883,33.7933,90730.0
2020-06-12 15:30:00,38.67,39.15,38.6,39.09,324162.0,33.837,34.2571,33.7758,34.2046,324162.0
2020-06-15 09:30:00,37.67,38.41,37.49,38.34,78993.0,32.962,33.6095,32.8045,33.5483,78993.0
2020-06-15 10:00:00,38.34,38.61,38.26,38.34,78284.0,33.5483,33.7845,33.4783,33.5483,78284.0
2020-06-15 10:30:00,38.33,38.56,38.26,38.43,82471.0,33.5395,33.7408,33.4783,33.627,82471.0
2020-06-15 11:00:00,38.38,38.76,38.35,38.6,72531.0,33.5833,33.9158,33.557,33.7758,72531.0
2020-06-15 11:30:00,38.61,38.9,38.57,38.85,70751.0,33.7845,34.0383,33.7495,33.9946,70751.0
2020-06-15 12:00:00,38.84,39.07,38.81,38.95,69747.0,33.9858,34.1871,33.9596,34.0821,69747.0
2020-06-15 12:30:00,38.93,39.08,38.86,39.05,56237.0,34.0646,34.1958,34.0033,34.1696,56237.0
2020-06-15 13:00:00,39.04,39.15,39.0,39.04,73215.0,34.1608,34.2571,34.1258,34.1608,73215.0
2020-06-15 13:30:00,39.03,39.05,38.84,38.86,93766.0,34.1521,34.1696,33.9858,34.0033,93766.0
2020-06-15 14:00:00,38.86,39.68,38.86,39.54,95338.0,34.0033,34.7208,34.0033,34.5983,95338.0
2020-06-15 14:30:00,39.57,39.59,39.05,39.14,118238.0,34.6246,34.6421,34.1696,34.2483,118238.0
2020-06-15 15:00:00,39.14,39.36,39.06,39.08,85327.0,34.2483,34.4408,34.1783,34.1958,85327.0
2020-06-15 15:30:00,39.09,39.36,38.76,39.33,265403.0,34.2046,34.4408,33.9158,34.4146,265403.0
2020-06-16 09:30:00,40.9,41.25,40.69,40.75,95160.0,35.7883,36.0946,35.6046,35.6571,95160.0
2020-06-16 10:00:00,40.73,41.17,40.58,41.16,171772.0,35.6396,36.0246,35.5083,36.0159,171772.0
2020-06-16 10:30:00,41.16,41.16,39.91,40.0,134731.0,36.0159,36.0159,34.9221,35.0008,134731.0
2020-06-16 11:00:00,39.95,40.55,39.74,40.45,71485.0,34.9571,35.4821,34.7733,35.3946,71485.0
2020-06-16 11:30:00,40.47,40.62,40.26,40.26,45332.0,35.4121,35.5433,35.2283,35.2283,45332.0
2020-06-16 12:00:00,40.3,40.35,40.05,40.27,46368.0,35.2633,35.3071,35.0446,35.2371,46368.0
2020-06-16 12:30:00,40.27,40.48,40.16,40.22,50314.0,35.2371,35.4208,35.1408,35.1933,50314.0
2020-06-16 13:00:00,40.23,40.28,40.06,40.13,64292.0,35.2021,35.2458,35.0533,35.1146,64292.0
2020-06-16 13:30:00,40.13,40.18,39.9,39.99,55809.0,35.1146,35.1583,34.9133,34.9921,55809.0
2020-06-16 14:00:00,40.0,40.14,39.82,40.0,97270.0,35.0008,35.1233,34.8433,35.0008,97270.0
2020-06-16 14:30:00,40.02,40.3,39.99,40.29,78850.0,35.0183,35.2633,34.9921,35.2546,78850.0
2020-06-16 15:00:00,40.3,40.39,39.97,40.15,59849.0,35.2633,35.3421,34.9746,35.1321,59849.0
2020-06-16 15:30:00,40.14,40.34,39.98,40.28,290457.0,35.1233,35.2983,34.9833,35.2458,290457.0
2020-06-17 09:30:00,40.56,40.56,39.87,40.1,49177.0,35.4908,35.4908,34.8871,35.0883,49177.0
2020-06-17 10:00:00,40.1,40.23,39.68,39.73,57349.0,35.0883,35.2021,34.7208,34.7646,57349.0
2020-06-17 10:30:00,39.69,40.05,39.65,39.98,40549.0,34.7296,35.0446,34.6946,34.9833,40549.0
2020-06-17 11:00:00,39.96,40.0,39.75,39.91,41741.0,34.9658,35.0008,34.7821,34.9221,41741.0
2020-06-17 11:30:00,39.88,40.15,39.88,40.13,29852.0,34.8958,35.1321,34.8958,35.1146,29852.0
2020-06-17 12:00:00,40.14,40.14,40.03,40.08,43751.0,35.1233,35.1233,35.0271,35.0708,43751.0
2020-06-17 12:30:00,40.09,40.27,40.03,40.14,43589.0,35.0796,35.2371,35.0271,35.1233,43589.0
2020-06-17 13:00:00,40.14,40.2,40.01,40.09,62376.0,35.1233,35.1758,35.0096,35.0796,62376.0
2020-06-17 13:30:00,40.1,40.18,39.93,39.97,107817.0,35.0883,35.1583,34.9396,34.9746,107817.0
2020-06-17 14:00:00,39.96,39.98,39.88,39.89,102259.0,34.9658,34.9833,34.8958,34.9046,102259.0
2020-06-17 14:30:00,39.89,39.94,39.77,39.77,93226.0,34.9046,34.9483,34.7996,34.7996,93226.0
2020-06-17 15:00:00,39.76,39.78,39.47,39.5,111273.0,34.7908,34.8083,34.5371,34.5633,111273.0
2020-06-17 15:30:00,39.49,39.82,39.43,39.74,404647.0,34.5546,34.8433,34.5021,34.7733,404647.0
2020-06-18 09:30:00,39.22,39.48,39.15,39.2,42497.0,34.3183,34.5458,34.2571,34.3008,42497.0
2020-06-18 10:00:00,39.18,39.43,39.15,39.19,42255.0,34.2833,34.5021,34.2571,34.2921,42255.0
2020-06-18 10:30:00,39.23,39.62,39.14,39.62,42101.0,34.3271,34.6683,34.2483,34.6683,42101.0
2020-06-18 11:00:00,39.63,39.66,39.32,39.38,42357.0,34.6771,34.7033,34.4058,34.4583,42357.0
2020-06-18 11:30:00,39.37,39.5,39.15,39.19,38451.0,34.4496,34.5633,34.2571,34.2921,38451.0
2020-06-18 12:00:00,39.19,39.19,39.02,39.02,71419.0,34.2921,34.2921,34.1433,34.1433,71419.0
2020-06-18 12:30:00,39.03,39.23,38.94,39.2,60248.0,34.1521,34.3271,34.0733,34.3008,60248.0
2020-06-18 13:00:00,39.21,39.28,39.17,39.22,49016.0,34.3096,34.3708,34.2746,34.3183,49016.0
2020-06-18 13:30:00,39.25,39.33,39.22,39.22,55285.0,34.3446,34.4146,34.3183,34.3183,55285.0
2020-06-18 14:00:00,39.23,39.25,39.08,39.17,77996.0,34.3271,34.3446,34.1958,34.2746,77996.0
2020-06-18 14:30:00,39.17,39.25,39.14,39.14,76227.0,34.2746,34.3446,34.2483,34.2483,76227.0
2020-06-18 15:00:00,39.15,39.15,39.0,39.02,73844.0,34.2571,34.2571,34.1258,34.1433,73844.0
2020-06-18 15:30:00,39.03,39.09,38.71,38.79,269706.0,34.1521,34.2046,33.8721,33.9421,269706.0
2020-06-19 09:30:00,39.47,39.49,38.51,38.55,521696.0,34.5371,34.5546,33.697,33.732,521696.0
2020-06-19 10:00:00,38.54,38.69,38.46,38.58,70466.0,33.7233,33.8546,33.6533,33.7583,70466.0
2020-06-19 10:30:00,38.58,38.58,38.32,38.41,55632.0,33.7583,33.7583,33.5308,33.6095,55632.0
2020-06-19 11:00:00,38.42,38.49,38.21,38.27,67471.0,33.6183,33.6795,33.4345,33.487,67471.0
2020-06-19 11:30:00,38.27,38.35,38.17,38.27,62733.0,33.487,33.557,33.3995,33.487,62733.0
2020-06-19 12:00:00,38.26,38.27,37.75,38.01,107456.0,33.4783,33.487,33.032,33.2595,107456.0
2020-06-19 12:30:00,38.0,38.11,37.84,38.09,118336.0,33.2508,33.347,33.1108,33.3295,118336.0
2020-06-19 13:00:00,38.1,38.21,37.99,38.11,53037.0,33.3383,33.4345,33.242,33.347,53037.0
2020-06-19 13:30:00,38.11,38.23,38.0,38.04,62017.0,33.347,33.452,33.2508,33.2858,62017.0
2020-06-19 14:00:00,38.05,38.14,37.9,37.99,83350.0,33.2945,33.3733,33.1633,33.242,83350.0
2020-06-19 14:30:00,37.99,38.42,37.95,38.39,82320.0,33.242,33.6183,33.207,33.592,82320.0
2020-06-19 15:00:00,38.38,38.38,38.21,38.28,106649.0,33.5833,33.5833,33.4345,33.4958,106649.0
2020-06-19 15:30:00,38.27,38.42,38.11,38.2,474845.0,33.487,33.6183,33.347,33.4258,474845.0
2020-06-22 09:30:00,37.89,38.07,36.92,37.37,99431.0,33.1545,33.312,32.3058,32.6995,99431.0
2020-06-22 10:00:00,37.42,37.76,37.4,37.73,55739.0,32.7433,33.0408,32.7258,33.0145,55739.0
2020-06-22 10:30:00,37.74,37.85,37.64,37.75,65253.0,33.0233,33.1195,32.9358,33.032,65253.0
2020-06-22 11:00:00,37.74,37.79,37.64,37.68,36970.0,33.0233,33.067,32.9358,32.9708,36970.0
2020-06-22 11:30:00,37.69,37.69,37.52,37.61,57519.0,32.9795,32.9795,32.8308,32.9095,57519.0
2020-06-22 12:00:00,37.62,37.81,37.61,37.68,52348.0,32.9183,33.0845,32.9095,32.9708,52348.0
2020-06-22 12:30:00,37.67,37.91,37.66,37.87,35017.0,32.962,33.172,32.9533,33.137,35017.0
2020-06-22 13:00:00,37.87,38.16,37.86,38.04,120380.0,33.137,33.3908,33.1283,33.2858,120380.0
2020-06-22 13:30:00,38.04,38.3,38.03,38.3,89857.0,33.2858,33.5133,33.277,33.5133,89857.0
2020-06-22 14:00:00,38.3,38.32,38.13,38.32,80724.0,33.5133,33.5308,33.3645,33.5308,80724.0
2020-06-22 14:30:00,38.3,38.47,38.25,38.44,78339.0,33.5133,33.662,33.4695,33.6358,78339.0
2020-06-22 15:00:00,38.44,38.44,38.29,38.37,120785.0,33.6358,33.6358,33.5045,33.5745,120785.0
2020-06-22 15:30:00,38.38,38.54,38.35,38.45,172458.0,33.5833,33.7233,33.557,33.6445,172458.0
2020-06-23 09:30:00,39.01,39.12,38.17,38.22,54777.0,34.1346,34.2308,33.3995,33.4433,54777.0
2020-06-23 10:00:00,38.2,38.42,38.06,38.19,49851.0,33.4258,33.6183,33.3033,33.417,49851.0
2020-06-23 10:30:00,38.21,38.22,37.84,37.93,50403.0,33.4345,33.4433,33.1108,33.1895,50403.0
2020-06-23 11:00:00,37.94,37.98,37.79,37.92,34642.0,33.1983,33.2333,33.067,33.1808,34642.0
2020-06-23 11:30:00,37.92,38.01,37.82,37.97,34797.0,33.1808,33.2595,33.0933,33.2245,34797.0
2020-06-23 12:00:00,37.97,38.01,37.88,37.95,34620.0,33.2245,33.2595,33.1458,33.207,34620.0
2020-06-23 12:30:00,37.99,38.13,37.94,38.11,50345.0,33.242,33.3645,33.1983,33.347,50345.0
2020-06-23 13:00:00,38.11,38.25,38.1,38.16,39847.0,33.347,33.4695,33.3383,33.3908,39847.0
2020-06-23 13:30:00,38.16,38.19,38.08,38.12,36948.0,33.3908,33.417,33.3208,33.3558,36948.0
2020-06-23 14:00:00,38.13,38.13,37.96,38.09,36969.0,33.3645,33.3645,33.2158,33.3295,36969.0
2020-06-23 14:30:00,38.1,38.11,37.95,38.0,41957.0,33.3383,33.347,33.207,33.2508,41957.0
2020-06-23 15:00:00,37.99,38.01,37.91,37.97,65634.0,33.242,33.2595,33.172,33.2245,65634.0
2020-06-23 15:30:00,37.98,38.02,37.81,37.84,222068.0,33.2333,33.2683,33.0845,33.1108,222068.0
2020-06-24 09:30:00,37.33,37.83,37.33,37.44,62209.0,32.6645,33.102,32.6645,32.7608,62209.0
2020-06-24 10:00:00,37.44,37.58,37.24,37.29,47163.0,32.7608,32.8833,32.5858,32.6295,47163.0
2020-06-24 10:30:00,37.26,37.29,36.86,37.06,108286.0,32.6033,32.6295,32.2533,32.4283,108286.0
2020-06-24 11:00:00,37.06,37.08,36.53,36.56,65863.0,32.4283,32.4458,31.9645,31.9908,65863.0
2020-06-24 11:30:00,36.54,36.55,36.12,36.34,69039.0,31.9733,31.982,31.6057,31.7983,69039.0
2020-06-24 12:00:00,36.33,36.53,36.2,36.45,62244.0,31.7895,31.9645,31.6757,31.8945,62244.0
2020-06-24 12:30:00,36.44,36.73,36.41,36.68,72926.0,31.8858,32.1395,31.8595,32.0958,72926.0
2020-06-24 13:00:00,36.68,36.68,36.31,36.33,58326.0,32.0958,32.0958,31.772,31.7895,58326.0
2020-06-24 13:30:00,36.32,36.4,36.22,36.36,67686.0,31.7808,31.8508,31.6932,31.8158,67686.0
2020-06-24 14:00:00,36.36,36.53,36.25,36.53,76938.0,31.8158,31.9645,31.7195,31.9645,76938.0
2020-06-24 14:30:00,36.53,36.54,36.19,36.26,101468.0,31.9645,31.9733,31.667,31.7283,101468.0
2020-06-24 15:00:00,36.25,36.48,36.25,36.31,123539.0,31.7195,31.9208,31.7195,31.772,123539.0
2020-06-24 15:30:00,36.32,36.77,36.31,36.7,307652.0,31.7808,32.1745,31.772,32.1133,307652.0
2020-06-25 09:30:00,36.5,36.61,36.19,36.45,85493.0,31.9383,32.0345,31.667,31.8945,85493.0
2020-06-25 10:00:00,36.43,36.71,36.29,36.65,76868.0,31.877,32.122,31.7545,32.0695,76868.0
2020-06-25 10:30:00,36.63,36.63,36.36,36.46,102972.0,32.052,32.052,31.8158,31.9033,102972.0
2020-06-25 11:00:00,36.44,36.5,36.27,36.38,80070.0,31.8858,31.9383,31.737,31.8333,80070.0
2020-06-25 11:30:00,36.38,36.4,36.19,36.31,86868.0,31.8333,31.8508,31.667,31.772,86868.0
2020-06-25 12:00:00,36.32,36.39,36.2,36.26,71839.0,31.7808,31.842,31.6757,31.7283,71839.0
2020-06-25 12:30:00,36.27,36.56,36.24,36.45,76249.0,31.737,31.9908,31.7107,31.8945,76249.0
2020-06-25 13:00:00,36.46,36.48,36.36,36.42,59268.0,31.9033,31.9208,31.8158,31.8683,59268.0
2020-06-25 13:30:00,36.42,36.47,36.15,36.18,70813.0,31.8683,31.912,31.632,31.6582,70813.0
2020-06-25 14:00:00,36.19,36.35,36.11,36.32,79044.0,31.667,31.807,31.597,31.7808,79044.0
2020-06-25 14:30:00,36.32,36.43,36.22,36.38,83410.0,31.7808,31.877,31.6932,31.8333,83410.0
2020-06-25 15:00:00,36.38,36.8,36.37,36.73,115909.0,31.8333,32.2008,31.8245,32.1395,115909.0
2020-06-25 15:30:00,36.74,37.08,36.65,37.05,320406.0,32.1483,32.4458,32.0695,32.4195,320406.0
2020-06-26 09:30:00,36.79,36.98,36.62,36.71,46057.0,32.192,32.3583,32.0433,32.122,46057.0
2020-06-26 10:00:00,36.66,36.89,36.53,36.8,127445.0,32.0783,32.2795,31.9645,32.2008,127445.0
2020-06-26 10:30:00,36.79,37.03,36.74,36.96,77795.0,32.192,32.402,32.1483,32.3408,77795.0
2020-06-26 11:00:00,36.99,37.37,36.99,37.34,73564.0,32.367,32.6995,32.367,32.6733,73564.0
2020-06-26 11:30:00,37.34,37.53,37.34,37.53,87366.0,32.6733,32.8395,32.6733,32.8395,87366.0
2020-06-26 12:00:00,37.52,37.52,37.31,37.51,80582.0,32.8308,32.8308,32.647,32.822,80582.0
2020-06-26 12:30:00,37.51,37.55,37.39,37.53,73646.0,32.822,32.857,32.717,32.8395,73646.0
2020-06-26 13:00:00,37.53,37.66,37.49,37.57,72042.0,32.8395,32.9533,32.8045,32.8745,72042.0
2020-06-26 13:30:00,37.57,37.6,37.29,37.36,92735.0,32.8745,32.9008,32.6295,32.6908,92735.0
2020-06-26 14:00:00,37.36,37.39,37.21,37.25,94298.0,32.6908,32.717,32.5595,32.5945,94298.0
2020-06-26 14:30:00,37.25,37.33,37.06,37.11,202488.0,32.5945,32.6645,32.4283,32.472,202488.0
2020-06-26 15:00:00,37.1,37.11,36.95,37.11,163624.0,32.4633,32.472,32.332,32.472,163624.0
2020-06-26 15:30:00,37.11,37.96,37.03,37.57,1209464.0,32.472,33.2158,32.402,32.8745,1209464.0
2020-06-29 09:30:00,37.77,37.85,37.14,37.48,34926.0,33.2679,33.3383,32.713,33.0124,34926.0
2020-06-29 10:00:00,37.52,37.79,37.43,37.68,32421.0,33.0477,33.2855,32.9684,33.1886,32421.0
2020-06-29 10:30:00,37.74,37.84,37.59,37.72,46122.0,33.2415,33.3295,33.1093,33.2238,46122.0
2020-06-29 11:00:00,37.74,37.84,37.66,37.81,37056.0,33.2415,33.3295,33.171,33.3031,37056.0
2020-06-29 11:30:00,37.8,37.81,37.66,37.68,25406.0,33.2943,33.3031,33.171,33.1886,25406.0
2020-06-29 12:00:00,37.68,37.75,37.53,37.54,46143.0,33.1886,33.2503,33.0565,33.0653,46143.0
2020-06-29 12:30:00,37.54,37.55,37.36,37.37,60420.0,33.0653,33.0741,32.9068,32.9156,60420.0
2020-06-29 13:00:00,37.37,37.48,37.27,37.48,38975.0,32.9156,33.0124,32.8275,33.0124,38975.0
2020-06-29 13:30:00,37.48,37.61,37.41,37.41,38879.0,33.0124,33.127,32.9508,32.9508,38879.0
2020-06-29 14:00:00,37.42,37.5,37.33,37.34,95544.0,32.9596,33.0301,32.8803,32.8891,95544.0
2020-06-29 14:30:00,37.35,37.67,37.35,37.66,100296.0,32.8979,33.1798,32.8979,33.171,100296.0
2020-06-29 15:00:00,37.66,37.74,37.6,37.71,79708.0,33.171,33.2415,33.1181,33.215,79708.0
2020-06-29 15:30:00,37.72,37.91,37.6,37.84,214528.0,33.2238,33.3912,33.1181,33.3295,214528.0
2020-06-30 09:30:00,37.9,38.38,37.8,38.25,32671.0,33.3824,33.8052,33.2943,33.6907,32671.0
2020-06-30 10:00:00,38.29,38.41,38.21,38.32,27813.0,33.7259,33.8316,33.6554,33.7523,27813.0
2020-06-30 10:30:00,38.35,38.59,38.27,38.53,81293.0,33.7787,33.9901,33.7083,33.9373,81293.0
2020-06-30 11:00:00,38.53,38.7,38.46,38.59,33154.0,33.9373,34.087,33.8756,33.9901,33154.0
2020-06-30 11:30:00,38.58,38.65,38.49,38.55,49791.0,33.9813,34.043,33.9021,33.9549,49791.0
2020-06-30 12:00:00,38.55,38.72,38.53,38.61,66785.0,33.9549,34.1046,33.9373,34.0078,66785.0
2020-06-30 12:30:00,38.58,38.62,38.47,38.48,62962.0,33.9813,34.0166,33.8844,33.8933,62962.0
2020-06-30 13:00:00,38.49,38.5,38.41,38.48,33774.0,33.9021,33.9109,33.8316,33.8933,33774.0
2020-06-30 13:30:00,38.48,38.48,38.29,38.43,28679.0,33.8933,33.8933,33.7259,33.8492,28679.0
2020-06-30 14:00:00,38.42,38.42,38.18,38.24,40560.0,33.8404,33.8404,33.629,33.6819,40560.0
2020-06-30 14:30:00,38.24,38.28,38.14,38.24,70582.0,33.6819,33.7171,33.5938,33.6819,70582.0
2020-06-30 15:00:00,38.23,38.34,38.17,38.31,63348.0,33.6731,33.7699,33.6202,33.7435,63348.0
2020-06-30 15:30:00,38.29,38.55,38.23,38.46,216687.0,33.7259,33.9549,33.6731,33.8756,216687.0
2020-07-01 09:30:00,38.71,38.98,38.36,38.89,41255.0,34.0958,34.3337,33.7876,34.2544,41255.0
2020-07-01 10:00:00,38.95,39.3,38.95,39.3,49011.0,34.3072,34.6155,34.3072,34.6155,49011.0
2020-07-01 10:30:00,39.31,39.43,39.18,39.43,54140.0,34.6243,34.73,34.5098,34.73,54140.0
2020-07-01 11:00:00,39.44,39.48,39.28,39.3,50324.0,34.7388,34.7741,34.5979,34.6155,50324.0
2020-07-01 11:30:00,39.3,39.6,39.3,39.53,39438.0,34.6155,34.8797,34.6155,34.8181,39438.0
2020-07-01 12:00:00,39.55,39.65,39.46,39.61,34688.0,34.8357,34.9238,34.7564,34.8886,34688.0
2020-07-01 12:30:00,39.62,39.69,39.57,39.67,35646.0,34.8974,34.959,34.8533,34.9414,35646.0
2020-07-01 13:00:00,39.67,39.71,39.57,39.7,31049.0,34.9414,34.9766,34.8533,34.9678,31049.0
2020-07-01 13:30:00,39.69,39.74,39.66,39.71,47653.0,34.959,35.0031,34.9326,34.9766,47653.0
2020-07-01 14:00:00,39.72,39.88,39.7,39.87,33404.0,34.9854,35.1264,34.9678,35.1176,33404.0
2020-07-01 14:30:00,39.88,40.1,39.84,40.07,58105.0,35.1264,35.3201,35.0911,35.2937,58105.0
2020-07-01 15:00:00,40.08,40.14,40.02,40.06,55307.0,35.3025,35.3554,35.2497,35.2849,55307.0
2020-07-01 15:30:00,40.07,40.21,40.05,40.09,170056.0,35.2937,35.417,35.2761,35.3113,170056.0
2020-07-02 09:30:00,40.64,40.74,40.22,40.4,71188.0,35.7958,35.8839,35.4258,35.5844,71188.0
2020-07-02 10:00:00,40.38,40.41,39.83,39.85,63977.0,35.5668,35.5932,35.0823,35.0999,63977.0
2020-07-02 10:30:00,39.85,40.03,39.79,39.88,60376.0,35.0999,35.2585,35.0471,35.1264,60376.0
2020-07-02 11:00:00,39.88,39.92,39.62,39.87,41841.0,35.1264,35.1616,34.8974,35.1176,41841.0
2020-07-02 11:30:00,39.91,39.97,39.77,39.83,25560.0,35.1528,35.2056,35.0295,35.0823,25560.0
2020-07-02 12:00:00,39.84,39.85,39.67,39.84,20863.0,35.0911,35.0999,34.9414,35.0911,20863.0
2020-07-02 12:30:00,39.86,39.91,39.78,39.87,17392.0,35.1088,35.1528,35.0383,35.1176,17392.0
2020-07-02 13:00:00,39.84,40.03,39.84,39.99,36727.0,35.0911,35.2585,35.0911,35.2233,36727.0
2020-07-02 13:30:00,39.99,40.11,39.99,40.05,36651.0,35.2233,35.329,35.2233,35.2761,36651.0
2020-07-02 14:00:00,40.05,40.17,39.96,40.16,25395.0,35.2761,35.3818,35.1968,35.373,25395.0
2020-07-02 14:30:00,40.18,40.27,40.09,40.12,61925.0,35.3906,35.4699,35.3113,35.3378,61925.0
2020-07-02 15:00:00,40.12,40.18,40.05,40.09,122349.0,35.3378,35.3906,35.2761,35.3113,122349.0
2020-07-02 15:30:00,40.09,40.2,39.88,40.02,316096.0,35.3113,35.4082,35.1264,35.2497,316096.0
2020-07-06 09:30:00,40.98,40.98,40.19,40.2,61986.0,36.0953,36.0953,35.3994,35.4082,61986.0
2020-07-06 10:00:00,40.29,40.38,39.96,40.07,32634.0,35.4875,35.5668,35.1968,35.2937,32634.0
2020-07-06 10:30:00,40.05,40.06,39.89,39.99,46182.0,35.2761,35.2849,35.1352,35.2233,46182.0
2020-07-06 11:00:00,39.99,39.99,39.86,39.96,27440.0,35.2233,35.2233,35.1088,35.1968,27440.0
2020-07-06 11:30:00,39.96,40.06,39.93,39.97,22206.0,35.1968,35.2849,35.1704,35.2056,22206.0
2020-07-06 12:00:00,39.96,39.96,39.82,39.85,27054.0,35.1968,35.1968,35.0735,35.0999,27054.0
2020-07-06 12:30:00,39.85,39.94,39.82,39.93,23348.0,35.0999,35.1792,35.0735,35.1704,23348.0
2020-07-06 13:00:00,39.92,40.0,39.86,39.9,59511.0,35.1616,35.2321,35.1088,35.144,59511.0
2020-07-06 13:30:00,39.9,39.91,39.8,39.86,28254.0,35.144,35.1528,35.0559,35.1088,28254.0
2020-07-06 14:00:00,39.85,39.85,39.64,39.69,82312.0,35.0999,35.0999,34.915,34.959,82312.0
2020-07-06 14:30:00,39.68,39.73,39.51,39.52,42776.0,34.9502,34.9943,34.8005,34.8093,42776.0
2020-07-06 15:00:00,39.52,39.53,39.31,39.37,166998.0,34.8093,34.8181,34.6243,34.6772,166998.0
2020-07-06 15:30:00,39.36,39.41,39.29,39.4,286811.0,34.6684,34.7124,34.6067,34.7036,286811.0
2020-07-07 09:30:00,38.76,38.9,38.5,38.77,63167.0,34.1399,34.2632,33.9109,34.1487,63167.0
2020-07-07 10:00:00,38.79,39.1,38.79,39.09,66965.0,34.1663,34.4393,34.1663,34.4305,66965.0
2020-07-07 10:30:00,39.12,39.14,38.83,38.99,27229.0,34.457,34.4746,34.2015,34.3425,27229.0
2020-07-07 11:00:00,38.99,39.15,38.96,39.12,32078.0,34.3425,34.4834,34.316,34.457,32078.0
2020-07-07 11:30:00,39.14,39.19,38.94,38.96,45492.0,34.4746,34.5186,34.2984,34.316,45492.0
2020-07-07 12:00:00,38.96,38.99,38.85,38.94,22905.0,34.316,34.3425,34.2191,34.2984,22905.0
2020-07-07 12:30:00,38.95,38.96,38.83,38.85,12906.0,34.3072,34.316,34.2015,34.2191,12906.0
2020-07-07 13:00:00,38.86,38.89,38.79,38.87,20158.0,34.228,34.2544,34.1663,34.2368,20158.0
2020-07-07 13:30:00,38.87,38.87,38.8,38.8,25969.0,34.2368,34.2368,34.1751,34.1751,25969.0
2020-07-07 14:00:00,38.8,38.87,38.73,38.73,82451.0,34.1751,34.2368,34.1135,34.1135,82451.0
2020-07-07 14:30:00,38.72,38.83,38.67,38.8,52868.0,34.1046,34.2015,34.0606,34.1751,52868.0
2020-07-07 15:00:00,38.8,38.8,38.68,38.75,61578.0,34.1751,34.1751,34.0694,34.1311,61578.0
2020-07-07 15:30:00,38.75,38.75,38.36,38.37,179273.0,34.1311,34.1311,33.7876,33.7964,179273.0
2020-07-08 09:30:00,38.39,38.8,38.38,38.65,49128.0,33.814,34.1751,33.8052,34.043,49128.0
2020-07-08 10:00:00,38.68,38.73,38.39,38.48,29452.0,34.0694,34.1135,33.814,33.8933,29452.0
2020-07-08 10:30:00,38.47,38.54,38.31,38.4,18350.0,33.8844,33.9461,33.7435,33.8228,18350.0
2020-07-08 11:00:00,38.38,38.4,38.19,38.28,21394.0,33.8052,33.8228,33.6378,33.7171,21394.0
2020-07-08 11:30:00,38.29,38.4,38.27,38.36,22135.0,33.7259,33.8228,33.7083,33.7876,22135.0
2020-07-08 12:00:00,38.37,38.4,38.32,38.39,24653.0,33.7964,33.8228,33.7523,33.814,24653.0
2020-07-08 12:30:00,38.4,38.41,38.32,38.35,30074.0,33.8228,33.8316,33.7523,33.7787,30074.0
2020-07-08 13:00:00,38.35,38.35,38.25,38.27,22141.0,33.7787,33.7787,33.6907,33.7083,22141.0
2020-07-08 13:30:00,38.29,38.39,38.28,38.37,23542.0,33.7259,33.814,33.7171,33.7964,23542.0
2020-07-08 14:00:00,38.36,38.42,38.31,38.36,35140.0,33.7876,33.8404,33.7435,33.7876,35140.0
2020-07-08 14:30:00,38.36,38.41,38.3,38.39,39384.0,33.7876,33.8316,33.7347,33.814,39384.0
2020-07-08 15:00:00,38.39,38.46,38.29,38.42,54635.0,33.814,33.8756,33.7259,33.8404,54635.0
2020-07-08 15:30:00,38.41,38.42,38.24,38.33,284114.0,33.8316,33.8404,33.6819,33.7611,284114.0
2020-07-09 09:30:00,38.26,38.28,38.07,38.16,22509.0,33.6995,33.7171,33.5321,33.6114,22509.0
2020-07-09 10:00:00,38.21,38.26,38.03,38.06,40222.0,33.6554,33.6995,33.4969,33.5233,40222.0
2020-07-09 10:30:00,38.06,38.2,37.82,37.82,22886.0,33.5233,33.6466,33.3119,33.3119,22886.0
2020-07-09 11:00:00,37.81,38.0,37.74,37.98,98423.0,33.3031,33.4705,33.2415,33.4529,98423.0
2020-07-09 11:30:00,37.99,38.11,37.91,37.99,119342.0,33.4617,33.5674,33.3912,33.4617,119342.0
2020-07-09 12:00:00,38.01,38.21,37.95,38.12,46144.0,33.4793,33.6554,33.4264,33.5762,46144.0
2020-07-09 12:30:00,38.12,38.18,38.06,38.12,26046.0,33.5762,33.629,33.5233,33.5762,26046.0
2020-07-09 13:00:00,38.12,38.3,38.09,38.28,41115.0,33.5762,33.7347,33.5497,33.7171,41115.0
2020-07-09 13:30:00,38.28,38.39,38.26,38.3,30813.0,33.7171,33.814,33.6995,33.7347,30813.0
2020-07-09 14:00:00,38.3,38.42,38.28,38.38,37467.0,33.7347,33.8404,33.7171,33.8052,37467.0
2020-07-09 14:30:00,38.38,38.42,38.29,38.35,94880.0,33.8052,33.8404,33.7259,33.7787,94880.0
2020-07-09 15:00:00,38.34,38.45,38.33,38.36,48538.0,33.7699,33.8668,33.7611,33.7876,48538.0
2020-07-09 15:30:00,38.35,38.51,38.24,38.39,86710.0,33.7787,33.9197,33.6819,33.814,86710.0
2020-07-10 09:30:00,38.31,38.55,38.12,38.14,24947.0,33.7435,33.9549,33.5762,33.5938,24947.0
2020-07-10 10:00:00,38.12,38.12,37.88,37.91,38530.0,33.5762,33.5762,33.3648,33.3912,38530.0
2020-07-10 10:30:00,37.92,38.1,37.88,37.92,41126.0,33.4,33.5585,33.3648,33.4,41126.0
2020-07-10 11:00:00,37.92,38.04,37.87,38.02,30117.0,33.4,33.5057,33.356,33.4881,30117.0
2020-07-10 11:30:00,38.01,38.11,37.95,38.08,71431.0,33.4793,33.5674,33.4264,33.5409,71431.0
2020-07-10 12:00:00,38.07,38.1,37.98,38.01,42917.0,33.5321,33.5585,33.4529,33.4793,42917.0
2020-07-10 12:30:00,38.02,38.07,37.97,38.06,24371.0,33.4881,33.5321,33.444,33.5233,24371.0
2020-07-10 13:00:00,38.05,38.06,37.98,38.05,28228.0,33.5145,33.5233,33.4529,33.5145,28228.0
2020-07-10 13:30:00,38.05,38.21,38.05,38.15,25238.0,33.5145,33.6554,33.5145,33.6026,25238.0
2020-07-10 14:00:00,38.15,38.16,37.95,37.96,24187.0,33.6026,33.6114,33.4264,33.4352,24187.0
2020-07-10 14:30:00,37.96,38.1,37.95,38.09,21343.0,33.4352,33.5585,33.4264,33.5497,21343.0
2020-07-10 15:00:00,38.09,38.23,38.05,38.22,38428.0,33.5497,33.6731,33.5145,33.6642,38428.0
2020-07-10 15:30:00,38.22,38.38,38.13,38.3,146820.0,33.6642,33.8052,33.585,33.7347,146820.0
2020-07-13 09:30:00,38.66,38.66,38.28,38.37,20597.0,34.0518,34.0518,33.7171,33.7964,20597.0
2020-07-13 10:00:00,38.39,38.67,38.25,38.66,17586.0,33.814,34.0606,33.6907,34.0518,17586.0
2020-07-13 10:30:00,38.64,38.71,38.52,38.65,13709.0,34.0342,34.0958,33.9285,34.043,13709.0
2020-07-13 11:00:00,38.64,38.76,38.6,38.74,11701.0,34.0342,34.1399,33.9989,34.1223,11701.0
2020-07-13 11:30:00,38.73,38.73,38.55,38.55,15047.0,34.1135,34.1135,33.9549,33.9549,15047.0
2020-07-13 12:00:00,38.54,38.6,38.5,38.58,19130.0,33.9461,33.9989,33.9109,33.9813,19130.0
2020-07-13 12:30:00,38.58,38.7,38.58,38.63,54514.0,33.9813,34.087,33.9813,34.0254,54514.0
2020-07-13 13:00:00,38.64,38.82,38.62,38.74,23672.0,34.0342,34.1927,34.0166,34.1223,23672.0
2020-07-13 13:30:00,38.74,38.82,38.66,38.73,25593.0,34.1223,34.1927,34.0518,34.1135,25593.0
2020-07-13 14:00:00,38.74,38.77,38.57,38.58,42214.0,34.1223,34.1487,33.9725,33.9813,42214.0
2020-07-13 14:30:00,38.59,38.62,38.5,38.53,75249.0,33.9901,34.0166,33.9109,33.9373,75249.0
2020-07-13 15:00:00,38.53,38.54,38.16,38.16,57825.0,33.9373,33.9461,33.6114,33.6114,57825.0
2020-07-13 15:30:00,38.16,38.2,37.94,37.99,114756.0,33.6114,33.6466,33.4176,33.4617,114756.0
2020-07-14 09:30:00,37.98,38.38,37.91,38.29,57161.0,33.4529,33.8052,33.3912,33.7259,57161.0
2020-07-14 10:00:00,38.29,38.31,37.95,38.15,36434.0,33.7259,33.7435,33.4264,33.6026,36434.0
2020-07-14 10:30:00,38.17,38.22,38.0,38.01,42727.0,33.6202,33.6642,33.4705,33.4793,42727.0
2020-07-14 11:00:00,37.99,38.21,37.94,38.1,24852.0,33.4617,33.6554,33.4176,33.5585,24852.0
2020-07-14 11:30:00,38.09,38.19,38.07,38.08,24032.0,33.5497,33.6378,33.5321,33.5409,24032.0
2020-07-14 12:00:00,38.09,38.19,38.04,38.11,22145.0,33.5497,33.6378,33.5057,33.5674,22145.0
2020-07-14 12:30:00,38.11,38.25,38.09,38.17,15732.0,33.5674,33.6907,33.5497,33.6202,15732.0
2020-07-14 13:00:00,38.17,38.23,38.14,38.18,17862.0,33.6202,33.6731,33.5938,33.629,17862.0
2020-07-14 13:30:00,38.18,38.31,38.15,38.21,39330.0,33.629,33.7435,33.6026,33.6554,39330.0
2020-07-14 14:00:00,38.21,38.34,38.18,38.18,33184.0,33.6554,33.7699,33.629,33.629,33184.0
2020-07-14 14:30:00,38.19,38.23,38.11,38.18,21325.0,33.6378,33.6731,33.5674,33.629,21325.0
2020-07-14 15:00:00,38.17,38.21,38.0,38.19,30658.0,33.6202,33.6554,33.4705,33.6378,30658.0
2020-07-14 15:30:00,38.19,38.46,38.18,38.44,78291.0,33.6378,33.8756,33.629,33.858,78291.0
2020-07-15 09:30:00,39.11,39.11,38.7,38.82,26493.0,34.4482,34.4482,34.087,34.1927,26493.0
2020-07-15 10:00:00,38.83,38.97,38.63,38.96,24717.0,34.2015,34.3248,34.0254,34.316,24717.0
2020-07-15 10:30:00,38.95,39.07,38.7,38.73,19776.0,34.3072,34.4129,34.087,34.1135,19776.0
2020-07-15 11:00:00,38.75,38.77,38.54,38.69,20548.0,34.1311,34.1487,33.9461,34.0782,20548.0
2020-07-15 11:30:00,38.71,38.71,38.51,38.51,16761.0,34.0958,34.0958,33.9197,33.9197,16761.0
2020-07-15 12:00:00,38.48,38.53,38.37,38.46,17093.0,33.8933,33.9373,33.7964,33.8756,17093.0
2020-07-15 12:30:00,38.43,38.54,38.35,38.53,14104.0,33.8492,33.9461,33.7787,33.9373,14104.0
2020-07-15 13:00:00,38.52,38.58,38.44,38.49,20743.0,33.9285,33.9813,33.858,33.9021,20743.0
2020-07-15 13:30:00,38.49,38.61,38.46,38.5,15218.0,33.9021,34.0078,33.8756,33.9109,15218.0
2020-07-15 14:00:00,38.49,38.6,38.48,38.53,18944.0,33.9021,33.9989,33.8933,33.9373,18944.0
2020-07-15 14:30:00,38.53,38.64,38.51,38.63,127216.0,33.9373,34.0342,33.9197,34.0254,127216.0
2020-07-15 15:00:00,38.61,38.74,38.53,38.72,84830.0,34.0078,34.1223,33.9373,34.1046,84830.0
2020-07-15 15:30:00,38.72,38.77,38.64,38.72,207317.0,34.1046,34.1487,34.0342,34.1046,207317.0
2020-07-16 09:30:00,38.49,38.99,37.88,38.75,84350.0,33.9021,34.3425,33.3648,34.1311,84350.0
2020-07-16 10:00:00,38.77,38.85,38.43,38.46,38666.0,34.1487,34.2191,33.8492,33.8756,38666.0
2020-07-16 10:30:00,38.47,38.51,38.42,38.46,17548.0,33.8844,33.9197,33.8404,33.8756,17548.0
2020-07-16 11:00:00,38.45,38.68,38.44,38.67,26341.0,33.8668,34.0694,33.858,34.0606,26341.0
2020-07-16 11:30:00,38.64,38.66,38.34,38.35,46705.0,34.0342,34.0518,33.7699,33.7787,46705.0
2020-07-16 12:00:00,38.32,38.36,38.27,38.29,20003.0,33.7523,33.7876,33.7083,33.7259,20003.0
2020-07-16 12:30:00,38.28,38.33,38.26,38.3,21579.0,33.7171,33.7611,33.6995,33.7347,21579.0
2020-07-16 13:00:00,38.3,38.48,38.3,38.42,22748.0,33.7347,33.8933,33.7347,33.8404,22748.0
2020-07-16 13:30:00,38.43,38.46,38.28,38.28,19372.0,33.8492,33.8756,33.7171,33.7171,19372.0
2020-07-16 14:00:00,38.27,38.42,38.25,38.42,27451.0,33.7083,33.8404,33.6907,33.8404,27451.0
2020-07-16 14:30:00,38.41,38.61,38.39,38.42,31704.0,33.8316,34.0078,33.814,33.8404,31704.0
2020-07-16 15:00:00,38.42,38.57,38.41,38.57,41916.0,33.8404,33.9725,33.8316,33.9725,41916.0
2020-07-16 15:30:00,38.56,38.6,38.39,38.39,156162.0,33.9637,33.9989,33.814,33.814,156162.0
2020-07-17 09:30:00,38.57,38.83,38.45,38.58,16007.0,33.9725,34.2015,33.8668,33.9813,16007.0
2020-07-17 10:00:00,38.57,38.83,38.53,38.69,53530.0,33.9725,34.2015,33.9373,34.0782,53530.0
2020-07-17 10:30:00,38.71,38.98,38.66,38.93,32897.0,34.0958,34.3337,34.0518,34.2896,32897.0
2020-07-17 11:00:00,38.94,39.09,38.88,39.08,18109.0,34.2984,34.4305,34.2456,34.4217,18109.0
2020-07-17 11:30:00,39.1,39.22,39.02,39.18,18780.0,34.4393,34.545,34.3689,34.5098,18780.0
2020-07-17 12:00:00,39.22,39.3,39.16,39.22,15651.0,34.545,34.6155,34.4922,34.545,15651.0
2020-07-17 12:30:00,39.22,39.27,39.19,39.21,13152.0,34.545,34.5891,34.5186,34.5362,13152.0
2020-07-17 13:00:00,39.2,39.28,39.2,39.23,16738.0,34.5274,34.5979,34.5274,34.5539,16738.0
2020-07-17 13:30:00,39.22,39.31,39.16,39.31,19240.0,34.545,34.6243,34.4922,34.6243,19240.0
2020-07-17 14:00:00,39.31,39.46,39.29,39.46,19686.0,34.6243,34.7564,34.6067,34.7564,19686.0
2020-07-17 14:30:00,39.46,39.49,39.38,39.43,19490.0,34.7564,34.7829,34.686,34.73,19490.0
2020-07-17 15:00:00,39.45,39.5,39.4,39.49,37368.0,34.7476,34.7917,34.7036,34.7829,37368.0
2020-07-17 15:30:00,39.47,39.47,39.27,39.27,104993.0,34.7652,34.7652,34.5891,34.5891,104993.0
2020-07-20 09:30:00,39.05,39.29,38.93,38.98,18443.0,34.3953,34.6067,34.2896,34.3337,18443.0
2020-07-20 10:00:00,39.01,39.09,38.95,38.97,27829.0,34.3601,34.4305,34.3072,34.3248,27829.0
2020-07-20 10:30:00,38.97,39.13,38.95,38.97,31638.0,34.3248,34.4658,34.3072,34.3248,31638.0
2020-07-20 11:00:00,38.98,39.02,38.91,38.93,33486.0,34.3337,34.3689,34.272,34.2896,33486.0
2020-07-20 11:30:00,38.94,38.97,38.77,38.79,85353.0,34.2984,34.3248,34.1487,34.1663,85353.0
2020-07-20 12:00:00,38.79,38.89,38.74,38.83,14728.0,34.1663,34.2544,34.1223,34.2015,14728.0
2020-07-20 12:30:00,38.82,38.92,38.79,38.89,12244.0,34.1927,34.2808,34.1663,34.2544,12244.0
2020-07-20 13:00:00,38.91,38.98,38.88,38.98,12574.0,34.272,34.3337,34.2456,34.3337,12574.0
2020-07-20 13:30:00,38.97,39.09,38.92,39.05,44851.0,34.3248,34.4305,34.2808,34.3953,44851.0
2020-07-20 14:00:00,39.03,39.04,38.94,39.04,15442.0,34.3777,34.3865,34.2984,34.3865,15442.0
2020-07-20 14:30:00,39.05,39.06,38.96,38.99,14408.0,34.3953,34.4041,34.316,34.3425,14408.0
2020-07-20 15:00:00,38.99,39.01,38.92,38.95,48914.0,34.3425,34.3601,34.2808,34.3072,48914.0
2020-07-20 15:30:00,38.95,39.12,38.95,39.02,127352.0,34.3072,34.457,34.3072,34.3689,127352.0
2020-07-21 09:30:00,39.49,39.69,39.2,39.43,31690.0,34.7829,34.959,34.5274,34.73,31690.0
2020-07-21 10:00:00,39.46,39.6,39.31,39.52,34157.0,34.7564,34.8797,34.6243,34.8093,34157.0
2020-07-21 10:30:00,39.52,39.61,39.44,39.54,57552.0,34.8093,34.8886,34.7388,34.8269,57552.0
2020-07-21 11:00:00,39.55,39.64,39.49,39.61,27612.0,34.8357,34.915,34.7829,34.8886,27612.0
2020-07-21 11:30:00,39.64,39.69,39.5,39.56,61657.0,34.915,34.959,34.7917,34.8445,61657.0
2020-07-21 12:00:00,39.56,39.7,39.54,39.7,16589.0,34.8445,34.9678,34.8269,34.9678,16589.0
2020-07-21 12:30:00,39.69,39.69,39.61,39.67,21421.0,34.959,34.959,34.8886,34.9414,21421.0
2020-07-21 13:00:00,39.67,39.68,39.62,39.65,23735.0,34.9414,34.9502,34.8974,34.9238,23735.0
2020-07-21 13:30:00,39.65,39.69,39.55,39.55,21286.0,34.9238,34.959,34.8357,34.8357,21286.0
2020-07-21 14:00:00,39.57,39.58,39.44,39.49,23977.0,34.8533,34.8621,34.7388,34.7829,23977.0
2020-07-21 14:30:00,39.5,39.56,39.45,39.46,49377.0,34.7917,34.8445,34.7476,34.7564,49377.0
2020-07-21 15:00:00,39.47,39.49,39.38,39.49,40762.0,34.7652,34.7829,34.686,34.7829,40762.0
2020-07-21 15:30:00,39.5,39.52,39.3,39.33,213293.0,34.7917,34.8093,34.6155,34.6419,213293.0
2020-07-22 09:30:00,39.01,39.99,38.91,39.98,41496.0,34.3601,35.2233,34.272,35.2145,41496.0
2020-07-22 10:00:00,39.97,40.25,39.89,40.23,60147.0,35.2056,35.4523,35.1352,35.4347,60147.0
2020-07-22 10:30:00,40.22,40.38,40.12,40.38,49579.0,35.4258,35.5668,35.3378,35.5668,49579.0
2020-07-22 11:00:00,40.38,40.39,40.0,40.21,41019.0,35.5668,35.5756,35.2321,35.417,41019.0
2020-07-22 11:30:00,40.21,40.25,40.1,40.14,21116.0,35.417,35.4523,35.3201,35.3554,21116.0
2020-07-22 12:00:00,40.13,40.15,40.01,40.06,47157.0,35.3466,35.3642,35.2409,35.2849,47157.0
2020-07-22 12:30:00,40.06,40.12,40.02,40.07,23194.0,35.2849,35.3378,35.2497,35.2937,23194.0
2020-07-22 13:00:00,40.09,40.09,39.96,40.02,45580.0,35.3113,35.3113,35.1968,35.2497,45580.0
2020-07-22 13:30:00,40.02,40.02,39.79,39.86,35236.0,35.2497,35.2497,35.0471,35.1088,35236.0
2020-07-22 14:00:00,39.85,40.07,39.85,39.97,80721.0,35.0999,35.2937,35.0999,35.2056,80721.0
2020-07-22 14:30:00,39.95,40.04,39.9,40.02,69433.0,35.188,35.2673,35.144,35.2497,69433.0
2020-07-22 15:00:00,40.03,40.18,40.02,40.11,66169.0,35.2585,35.3906,35.2497,35.329,66169.0
2020-07-22 15:30:00,40.11,40.33,40.01,40.33,168286.0,35.329,35.5227,35.2409,35.5227,168286.0
2020-07-23 09:30:00,40.19,40.88,40.19,40.82,61022.0,35.3994,36.0072,35.3994,35.9543,61022.0
2020-07-23 10:00:00,40.84,41.17,40.82,41.13,92242.0,35.9719,36.2626,35.9543,36.2274,92242.0
2020-07-23 10:30:00,41.12,41.53,41.0,41.53,192258.0,36.2186,36.5797,36.1129,36.5797,192258.0
2020-07-23 11:00:00,41.6,41.84,41.38,41.51,138616.0,36.6414,36.8527,36.4476,36.5621,138616.0
2020-07-23 11:30:00,41.47,41.74,41.34,41.34,54597.0,36.5268,36.7647,36.4123,36.4123,54597.0
2020-07-23 12:00:00,41.34,41.48,41.17,41.42,49988.0,36.4123,36.5357,36.2626,36.4828,49988.0
2020-07-23 12:30:00,41.42,41.52,41.15,41.17,143856.0,36.4828,36.5709,36.245,36.2626,143856.0
2020-07-23 13:00:00,41.16,41.35,41.1,41.23,75596.0,36.2538,36.4212,36.201,36.3155,75596.0
2020-07-23 13:30:00,41.22,41.24,40.67,40.8,119473.0,36.3066,36.3243,35.8222,35.9367,119473.0
2020-07-23 14:00:00,40.79,40.79,40.32,40.69,121774.0,35.9279,35.9279,35.5139,35.8398,121774.0
2020-07-23 14:30:00,40.68,40.89,40.64,40.67,111513.0,35.831,36.016,35.7958,35.8222,111513.0
2020-07-23 15:00:00,40.68,40.79,40.61,40.72,111544.0,35.831,35.9279,35.7694,35.8662,111544.0
2020-07-23 15:30:00,40.72,40.92,40.63,40.76,274725.0,35.8662,36.0424,35.787,35.9015,274725.0
2020-07-24 09:30:00,40.96,41.0,40.63,40.92,51953.0,36.0776,36.1129,35.787,36.0424,51953.0
2020-07-24 10:00:00,40.92,41.08,40.82,41.05,38901.0,36.0424,36.1833,35.9543,36.1569,38901.0
2020-07-24 10:30:00,41.06,41.16,40.9,40.98,32834.0,36.1657,36.2538,36.0248,36.0953,32834.0
2020-07-24 11:00:00,40.98,41.07,40.84,40.92,221136.0,36.0953,36.1745,35.9719,36.0424,221136.0
2020-07-24 11:30:00,40.91,40.96,40.84,40.95,135450.0,36.0336,36.0776,35.9719,36.0688,135450.0
2020-07-24 12:00:00,40.96,41.05,40.88,41.05,70030.0,36.0776,36.1569,36.0072,36.1569,70030.0
2020-07-24 12:30:00,41.05,41.1,40.96,41.0,29712.0,36.1569,36.201,36.0776,36.1129,29712.0
2020-07-24 13:00:00,41.0,41.08,40.89,40.98,92194.0,36.1129,36.1833,36.016,36.0953,92194.0
2020-07-24 13:30:00,40.98,41.03,40.93,41.0,75482.0,36.0953,36.1393,36.0512,36.1129,75482.0
2020-07-24 14:00:00,41.0,41.01,40.9,40.97,72115.0,36.1129,36.1217,36.0248,36.0864,72115.0
2020-07-24 14:30:00,40.97,41.05,40.9,41.0,106485.0,36.0864,36.1569,36.0248,36.1129,106485.0
2020-07-24 15:00:00,41.01,41.15,40.99,41.08,288187.0,36.1217,36.245,36.1041,36.1833,288187.0
2020-07-24 15:30:00,41.08,41.14,40.97,40.98,201483.0,36.1833,36.2362,36.0864,36.0953,201483.0
2020-07-27 09:30:00,40.82,41.19,40.68,41.17,79358.0,35.9543,36.2802,35.831,36.2626,79358.0
2020-07-27 10:00:00,41.15,41.36,41.09,41.28,65909.0,36.245,36.43,36.1921,36.3595,65909.0
2020-07-27 10:30:00,41.28,41.29,41.14,41.16,43256.0,36.3595,36.3683,36.2362,36.2538,43256.0
2020-07-27 11:00:00,41.16,41.29,41.0,41.02,54356.0,36.2538,36.3683,36.1129,36.1305,54356.0
2020-07-27 11:30:00,41.05,41.05,40.91,40.98,36574.0,36.1569,36.1569,36.0336,36.0953,36574.0
2020-07-27 12:00:00,40.98,41.13,40.95,41.05,117698.0,36.0953,36.2274,36.0688,36.1569,117698.0
2020-07-27 12:30:00,41.04,41.1,40.98,41.1,58238.0,36.1481,36.201,36.0953,36.201,58238.0
2020-07-27 13:00:00,41.1,41.33,41.1,41.33,34347.0,36.201,36.4035,36.201,36.4035,34347.0
2020-07-27 13:30:00,41.33,41.42,41.29,41.41,34552.0,36.4035,36.4828,36.3683,36.474,34552.0
2020-07-27 14:00:00,41.41,41.51,41.34,41.38,41569.0,36.474,36.5621,36.4123,36.4476,41569.0
2020-07-27 14:30:00,41.39,41.46,41.39,41.4,40775.0,36.4564,36.518,36.4564,36.4652,40775.0
2020-07-27 15:00:00,41.4,41.59,41.4,41.58,51029.0,36.4652,36.6325,36.4652,36.6237,51029.0
2020-07-27 15:30:00,41.57,41.77,41.56,41.68,248228.0,36.6149,36.7911,36.6061,36.7118,248228.0
2020-07-28 09:30:00,41.52,41.9,41.38,41.46,28354.0,36.5709,36.9056,36.4476,36.518,28354.0
2020-07-28 10:00:00,41.55,41.86,41.55,41.86,24726.0,36.5973,36.8704,36.5973,36.8704,24726.0
2020-07-28 10:30:00,41.85,42.0,41.78,41.95,30924.0,36.8616,36.9937,36.7999,36.9496,30924.0
2020-07-28 11:00:00,41.94,42.19,41.92,42.17,30285.0,36.9408,37.161,36.9232,37.1434,30285.0
2020-07-28 11:30:00,42.17,42.3,42.12,42.13,30467.0,37.1434,37.2579,37.0994,37.1082,30467.0
2020-07-28 12:00:00,42.09,42.15,42.06,42.08,25556.0,37.0729,37.1258,37.0465,37.0641,25556.0
2020-07-28 12:30:00,42.09,42.22,42.06,42.19,31348.0,37.0729,37.1874,37.0465,37.161,31348.0
2020-07-28 13:00:00,42.18,42.29,42.15,42.28,34302.0,37.1522,37.2491,37.1258,37.2403,34302.0
2020-07-28 13:30:00,42.29,42.44,42.27,42.41,38467.0,37.2491,37.3812,37.2315,37.3548,38467.0
2020-07-28 14:00:00,42.4,42.44,42.35,42.42,31343.0,37.346,37.3812,37.302,37.3636,31343.0
2020-07-28 14:30:00,42.43,42.52,42.43,42.47,47099.0,37.3724,37.4517,37.3724,37.4076,47099.0
2020-07-28 15:00:00,42.48,42.62,42.41,42.55,59089.0,37.4165,37.5398,37.3548,37.4781,59089.0
2020-07-28 15:30:00,42.55,42.59,42.27,42.32,254393.0,37.4781,37.5133,37.2315,37.2755,254393.0
2020-07-29 09:30:00,42.67,43.34,42.67,43.14,147579.0,37.5838,38.1739,37.5838,37.9978,147579.0
2020-07-29 10:00:00,43.14,43.38,43.09,43.32,61571.0,37.9978,38.2092,37.9537,38.1563,61571.0
2020-07-29 10:30:00,43.3,43.48,43.24,43.47,18379.0,38.1387,38.2973,38.0859,38.2885,18379.0
2020-07-29 11:00:00,43.48,43.57,43.4,43.57,31505.0,38.2973,38.3765,38.2268,38.3765,31505.0
2020-07-29 11:30:00,43.58,43.66,43.38,43.39,54125.0,38.3853,38.4558,38.2092,38.218,54125.0
2020-07-29 12:00:00,43.38,43.4,43.24,43.3,89734.0,38.2092,38.2268,38.0859,38.1387,89734.0
2020-07-29 12:30:00,43.28,43.39,43.21,43.34,63373.0,38.1211,38.218,38.0594,38.1739,63373.0
2020-07-29 13:00:00,43.34,43.5,43.31,43.47,26662.0,38.1739,38.3149,38.1475,38.2885,26662.0
2020-07-29 13:30:00,43.48,43.53,43.36,43.36,29440.0,38.2973,38.3413,38.1916,38.1916,29440.0
2020-07-29 14:00:00,43.36,43.55,43.36,43.54,39703.0,38.1916,38.3589,38.1916,38.3501,39703.0
2020-07-29 14:30:00,43.55,43.65,43.48,43.5,33465.0,38.3589,38.447,38.2973,38.3149,33465.0
2020-07-29 15:00:00,43.5,43.69,43.48,43.69,48940.0,38.3149,38.4822,38.2973,38.4822,48940.0
2020-07-29 15:30:00,43.68,43.78,43.62,43.78,116144.0,38.4734,38.5615,38.4206,38.5615,116144.0
2020-07-30 09:30:00,43.25,43.83,42.99,43.63,51325.0,38.0947,38.6055,37.8657,38.4294,51325.0
2020-07-30 10:00:00,43.62,43.8,43.54,43.72,42481.0,38.4206,38.5791,38.3501,38.5087,42481.0
2020-07-30 10:30:00,43.72,43.97,43.69,43.79,40768.0,38.5087,38.7289,38.4822,38.5703,40768.0
2020-07-30 11:00:00,43.78,43.91,43.54,43.91,31074.0,38.5615,38.676,38.3501,38.676,31074.0
2020-07-30 11:30:00,43.91,44.2,43.91,44.17,29379.0,38.676,38.9314,38.676,38.905,29379.0
2020-07-30 12:00:00,44.17,44.27,44.1,44.26,44780.0,38.905,38.9931,38.8434,38.9843,44780.0
2020-07-30 12:30:00,44.24,44.31,44.06,44.07,158299.0,38.9667,39.0283,38.8081,38.8169,158299.0
2020-07-30 13:00:00,44.07,44.29,43.97,44.12,128190.0,38.8169,39.0107,38.7289,38.861,128190.0
2020-07-30 13:30:00,44.11,44.19,44.06,44.1,45173.0,38.8522,38.9226,38.8081,38.8434,45173.0
2020-07-30 14:00:00,44.11,44.14,43.94,43.96,82682.0,38.8522,38.8786,38.7024,38.72,82682.0
2020-07-30 14:30:00,43.96,44.16,43.96,44.09,81207.0,38.72,38.8962,38.72,38.8345,81207.0
2020-07-30 15:00:00,44.1,44.12,43.99,44.05,86071.0,38.8434,38.861,38.7465,38.7993,86071.0
2020-07-30 15:30:00,44.05,44.18,44.04,44.11,172074.0,38.7993,38.9138,38.7905,38.8522,172074.0
2020-07-31 09:30:00,44.28,44.28,43.51,43.69,32646.0,39.0019,39.0019,38.3237,38.4822,32646.0
2020-07-31 10:00:00,43.67,43.69,43.23,43.44,28464.0,38.4646,38.4822,38.0771,38.262,28464.0
2020-07-31 10:30:00,43.43,43.6,43.34,43.58,17607.0,38.2532,38.403,38.1739,38.3853,17607.0
2020-07-31 11:00:00,43.56,43.59,43.42,43.55,15315.0,38.3677,38.3941,38.2444,38.3589,15315.0
2020-07-31 11:30:00,43.55,43.55,43.41,43.48,29518.0,38.3589,38.3589,38.2356,38.2973,29518.0
2020-07-31 12:00:00,43.47,43.5,43.38,43.46,16942.0,38.2885,38.3149,38.2092,38.2796,16942.0
2020-07-31 12:30:00,43.46,43.5,43.3,43.31,34809.0,38.2796,38.3149,38.1387,38.1475,34809.0
2020-07-31 13:00:00,43.32,43.4,43.28,43.3,71584.0,38.1563,38.2268,38.1211,38.1387,71584.0
2020-07-31 13:30:00,43.28,43.31,43.18,43.19,32385.0,38.1211,38.1475,38.033,38.0418,32385.0
2020-07-31 14:00:00,43.18,43.25,43.14,43.19,31436.0,38.033,38.0947,37.9978,38.0418,31436.0
2020-07-31 14:30:00,43.19,43.27,43.16,43.26,50358.0,38.0418,38.1123,38.0154,38.1035,50358.0
2020-07-31 15:00:00,43.26,43.55,43.24,43.5,138900.0,38.1035,38.3589,38.0859,38.3149,138900.0
2020-07-31 15:30:00,43.49,43.94,43.48,43.92,331580.0,38.3061,38.7024,38.2973,38.6848,331580.0
2020-08-03 09:30:00,43.95,43.95,43.41,43.62,25900.0,38.7112,38.7112,38.2356,38.4206,25900.0
2020-08-03 10:00:00,43.62,43.69,43.39,43.48,12180.0,38.4206,38.4822,38.218,38.2973,12180.0
2020-08-03 10:30:00,43.47,43.63,43.37,43.47,31300.0,38.2885,38.4294,38.2004,38.2885,31300.0
2020-08-03 11:00:00,43.5,43.61,43.47,43.5,12275.0,38.3149,38.4118,38.2885,38.3149,12275.0
2020-08-03 11:30:00,43.5,43.64,43.49,43.57,16526.0,38.3149,38.4382,38.3061,38.3765,16526.0
2020-08-03 12:00:00,43.58,43.59,43.47,43.5,26823.0,38.3853,38.3941,38.2885,38.3149,26823.0
2020-08-03 12:30:00,43.5,43.54,43.46,43.51,29487.0,38.3149,38.3501,38.2796,38.3237,29487.0
2020-08-03 13:00:00,43.5,43.57,43.41,43.54,23998.0,38.3149,38.3765,38.2356,38.3501,23998.0
2020-08-03 13:30:00,43.54,43.64,43.49,43.57,25896.0,38.3501,38.4382,38.3061,38.3765,25896.0
2020-08-03 14:00:00,43.58,43.74,43.57,43.72,45498.0,38.3853,38.5263,38.3765,38.5087,45498.0
2020-08-03 14:30:00,43.74,43.89,43.71,43.89,24489.0,38.5263,38.6584,38.4998,38.6584,24489.0
2020-08-03 15:00:00,43.89,43.96,43.75,43.79,44006.0,38.6584,38.72,38.5351,38.5703,44006.0
2020-08-03 15:30:00,43.8,43.85,43.72,43.77,169598.0,38.5791,38.6232,38.5087,38.5527,169598.0
2020-08-04 09:30:00,43.65,43.77,43.35,43.51,31546.0,38.447,38.5527,38.1828,38.3237,31546.0
2020-08-04 10:00:00,43.49,43.65,43.49,43.54,20686.0,38.3061,38.447,38.3061,38.3501,20686.0
2020-08-04 10:30:00,43.5,43.73,43.42,43.68,21039.0,38.3149,38.5175,38.2444,38.4734,21039.0
2020-08-04 11:00:00,43.69,43.89,43.6,43.88,18830.0,38.4822,38.6584,38.403,38.6496,18830.0
2020-08-04 11:30:00,43.89,43.89,43.77,43.83,15441.0,38.6584,38.6584,38.5527,38.6055,15441.0
2020-08-04 12:00:00,43.84,43.87,43.75,43.79,21000.0,38.6143,38.6408,38.5351,38.5703,21000.0
2020-08-04 12:30:00,43.79,43.79,43.72,43.78,27170.0,38.5703,38.5703,38.5087,38.5615,27170.0
2020-08-04 13:00:00,43.78,43.88,43.77,43.83,19056.0,38.5615,38.6496,38.5527,38.6055,19056.0
2020-08-04 13:30:00,43.83,43.83,43.74,43.77,19167.0,38.6055,38.6055,38.5263,38.5527,19167.0
2020-08-04 14:00:00,43.76,43.77,43.7,43.73,23490.0,38.5439,38.5527,38.491,38.5175,23490.0
2020-08-04 14:30:00,43.72,43.75,43.61,43.74,36321.0,38.5087,38.5351,38.4118,38.5263,36321.0
2020-08-04 15:00:00,43.73,43.79,43.7,43.72,28718.0,38.5175,38.5703,38.491,38.5087,28718.0
2020-08-04 15:30:00,43.71,43.88,43.7,43.75,114237.0,38.4998,38.6496,38.491,38.5351,114237.0
2020-08-05 09:30:00,44.0,44.11,43.82,43.96,25609.0,38.7553,38.8522,38.5967,38.72,25609.0
2020-08-05 10:00:00,44.0,44.0,43.59,43.62,9638.0,38.7553,38.7553,38.3941,38.4206,9638.0
2020-08-05 10:30:00,43.61,43.76,43.56,43.62,11760.0,38.4118,38.5439,38.3677,38.4206,11760.0
2020-08-05 11:00:00,43.62,43.66,43.52,43.58,15408.0,38.4206,38.4558,38.3325,38.3853,15408.0
2020-08-05 11:30:00,43.59,43.64,43.51,43.54,7619.0,38.3941,38.4382,38.3237,38.3501,7619.0
2020-08-05 12:00:00,43.55,43.6,43.51,43.58,52830.0,38.3589,38.403,38.3237,38.3853,52830.0
2020-08-05 12:30:00,43.58,43.7,43.55,43.68,48556.0,38.3853,38.491,38.3589,38.4734,48556.0
2020-08-05 13:00:00,43.68,43.72,43.66,43.67,14556.0,38.4734,38.5087,38.4558,38.4646,14556.0
2020-08-05 13:30:00,43.66,43.69,43.62,43.68,13695.0,38.4558,38.4822,38.4206,38.4734,13695.0
2020-08-05 14:00:00,43.7,43.81,43.66,43.78,39823.0,38.491,38.5879,38.4558,38.5615,39823.0
2020-08-05 14:30:00,43.78,43.81,43.73,43.76,22418.0,38.5615,38.5879,38.5175,38.5439,22418.0
2020-08-05 15:00:00,43.75,43.87,43.74,43.79,69405.0,38.5351,38.6408,38.5263,38.5703,69405.0
2020-08-05 15:30:00,43.8,43.91,43.73,43.88,187649.0,38.5791,38.676,38.5175,38.6496,187649.0
2020-08-06 09:30:00,43.79,44.05,43.79,43.81,22828.0,38.5703,38.7993,38.5703,38.5879,22828.0
2020-08-06 10:00:00,43.8,44.05,43.76,43.94,30376.0,38.5791,38.7993,38.5439,38.7024,30376.0
2020-08-06 10:30:00,43.93,43.95,43.76,43.82,28787.0,38.6936,38.7112,38.5439,38.5967,28787.0
2020-08-06 11:00:00,43.81,43.87,43.72,43.75,42219.0,38.5879,38.6408,38.5087,38.5351,42219.0
2020-08-06 11:30:00,43.74,43.77,43.56,43.63,11511.0,38.5263,38.5527,38.3677,38.4294,11511.0
2020-08-06 12:00:00,43.63,43.74,43.62,43.74,17129.0,38.4294,38.5263,38.4206,38.5263,17129.0
2020-08-06 12:30:00,43.76,43.79,43.67,43.69,27231.0,38.5439,38.5703,38.4646,38.4822,27231.0
2020-08-06 13:00:00,43.69,43.69,43.6,43.63,39079.0,38.4822,38.4822,38.403,38.4294,39079.0
2020-08-06 13:30:00,43.63,43.63,43.57,43.57,44401.0,38.4294,38.4294,38.3765,38.3765,44401.0
2020-08-06 14:00:00,43.58,43.64,43.54,43.56,130441.0,38.3853,38.4382,38.3501,38.3677,130441.0
2020-08-06 14:30:00,43.56,43.59,43.52,43.56,92560.0,38.3677,38.3941,38.3325,38.3677,92560.0
2020-08-06 15:00:00,43.56,43.58,43.46,43.47,89494.0,38.3677,38.3853,38.2796,38.2885,89494.0
2020-08-06 15:30:00,43.46,43.51,43.19,43.2,251422.0,38.2796,38.3237,38.0418,38.0506,251422.0
2020-08-07 09:30:00,43.08,43.38,42.89,43.28,26091.0,37.9449,38.2092,37.7776,38.1211,26091.0
2020-08-07 10:00:00,43.25,43.35,43.13,43.31,21709.0,38.0947,38.1828,37.989,38.1475,21709.0
2020-08-07 10:30:00,43.31,43.43,43.3,43.31,36194.0,38.1475,38.2532,38.1387,38.1475,36194.0
2020-08-07 11:00:00,43.32,43.44,43.24,43.26,58754.0,38.1563,38.262,38.0859,38.1035,58754.0
2020-08-07 11:30:00,43.26,43.35,43.26,43.31,53631.0,38.1035,38.1828,38.1035,38.1475,53631.0
2020-08-07 12:00:00,43.32,43.42,43.31,43.41,25940.0,38.1563,38.2444,38.1475,38.2356,25940.0
2020-08-07 12:30:00,43.42,43.47,43.37,43.41,31417.0,38.2444,38.2885,38.2004,38.2356,31417.0
2020-08-07 13:00:00,43.41,43.41,43.31,43.34,34126.0,38.2356,38.2356,38.1475,38.1739,34126.0
2020-08-07 13:30:00,43.34,43.36,43.21,43.23,32934.0,38.1739,38.1916,38.0594,38.0771,32934.0
2020-08-07 14:00:00,43.23,43.29,43.19,43.21,37086.0,38.0771,38.1299,38.0418,38.0594,37086.0
2020-08-07 14:30:00,43.2,43.28,43.18,43.25,31575.0,38.0506,38.1211,38.033,38.0947,31575.0
2020-08-07 15:00:00,43.25,43.33,43.24,43.29,49209.0,38.0947,38.1651,38.0859,38.1299,49209.0
2020-08-07 15:30:00,43.29,43.33,43.21,43.25,235630.0,38.1299,38.1651,38.0594,38.0947,235630.0
2020-08-10 09:30:00,43.3,43.44,43.12,43.23,37045.0,38.1387,38.262,37.9802,38.0771,37045.0
2020-08-10 10:00:00,43.22,43.26,43.15,43.18,21948.0,38.0683,38.1035,38.0066,38.033,21948.0
2020-08-10 10:30:00,43.18,43.19,42.87,42.87,56849.0,38.033,38.0418,37.76,37.76,56849.0
2020-08-10 11:00:00,42.88,43.04,42.83,42.99,85311.0,37.7688,37.9097,37.7247,37.8657,85311.0
2020-08-10 11:30:00,43.0,43.05,42.97,42.97,56737.0,37.8745,37.9185,37.8481,37.8481,56737.0
2020-08-10 12:00:00,42.97,43.02,42.85,42.9,81094.0,37.8481,37.8921,37.7424,37.7864,81094.0
2020-08-10 12:30:00,42.91,42.91,42.84,42.88,40468.0,37.7952,37.7952,37.7335,37.7688,40468.0
2020-08-10 13:00:00,42.87,42.87,42.81,42.84,33733.0,37.76,37.76,37.7071,37.7335,33733.0
2020-08-10 13:30:00,42.85,42.95,42.84,42.91,53008.0,37.7424,37.8304,37.7335,37.7952,53008.0
2020-08-10 14:00:00,42.91,42.96,42.79,42.82,57901.0,37.7952,37.8392,37.6895,37.7159,57901.0
2020-08-10 14:30:00,42.81,42.94,42.8,42.94,154179.0,37.7071,37.8216,37.6983,37.8216,154179.0
2020-08-10 15:00:00,42.94,43.0,42.92,42.99,97823.0,37.8216,37.8745,37.804,37.8657,97823.0
2020-08-10 15:30:00,42.98,43.02,42.77,42.83,359135.0,37.8569,37.8921,37.6719,37.7247,359135.0
2020-08-11 09:30:00,43.18,43.28,42.77,42.78,38579.0,38.033,38.1211,37.6719,37.6807,38579.0
2020-08-11 10:00:00,42.81,42.87,42.61,42.68,21639.0,37.7071,37.76,37.531,37.5926,21639.0
2020-08-11 10:30:00,42.67,42.69,42.36,42.36,31802.0,37.5838,37.6014,37.3108,37.3108,31802.0
2020-08-11 11:00:00,42.37,42.42,42.24,42.4,36050.0,37.3196,37.3636,37.2051,37.346,36050.0
2020-08-11 11:30:00,42.4,42.65,42.35,42.58,56215.0,37.346,37.5662,37.302,37.5045,56215.0
2020-08-11 12:00:00,42.6,42.69,42.53,42.63,25235.0,37.5222,37.6014,37.4605,37.5486,25235.0
2020-08-11 12:30:00,42.62,42.64,42.59,42.6,17719.0,37.5398,37.5574,37.5133,37.5222,17719.0
2020-08-11 13:00:00,42.59,42.61,42.54,42.59,52979.0,37.5133,37.531,37.4693,37.5133,52979.0
2020-08-11 13:30:00,42.6,42.7,42.59,42.65,47376.0,37.5222,37.6102,37.5133,37.5662,47376.0
2020-08-11 14:00:00,42.65,42.73,42.6,42.63,57479.0,37.5662,37.6367,37.5222,37.5486,57479.0
2020-08-11 14:30:00,42.64,42.7,42.57,42.66,84809.0,37.5574,37.6102,37.4957,37.575,84809.0
2020-08-11 15:00:00,42.65,42.66,42.38,42.51,100936.0,37.5662,37.575,37.3284,37.4429,100936.0
2020-08-11 15:30:00,42.5,42.51,41.95,42.11,190647.0,37.4341,37.4429,36.9496,37.0906,190647.0
2020-08-12 09:30:00,42.47,42.6,42.29,42.5,23083.0,37.4076,37.5222,37.2491,37.4341,23083.0
2020-08-12 10:00:00,42.5,42.77,42.46,42.76,55281.0,37.4341,37.6719,37.3988,37.6631,55281.0
2020-08-12 10:30:00,42.77,42.95,42.69,42.76,69145.0,37.6719,37.8304,37.6014,37.6631,69145.0
2020-08-12 11:00:00,42.75,42.85,42.73,42.75,31069.0,37.6543,37.7424,37.6367,37.6543,31069.0
2020-08-12 11:30:00,42.77,42.84,42.7,42.73,60630.0,37.6719,37.7335,37.6102,37.6367,60630.0
2020-08-12 12:00:00,42.72,42.96,42.72,42.94,68519.0,37.6279,37.8392,37.6279,37.8216,68519.0
2020-08-12 12:30:00,42.92,43.12,42.92,43.12,40225.0,37.804,37.9802,37.804,37.9802,40225.0
2020-08-12 13:00:00,43.11,43.13,42.97,43.03,52326.0,37.9714,37.989,37.8481,37.9009,52326.0
2020-08-12 13:30:00,43.04,43.16,43.01,43.11,29558.0,37.9097,38.0154,37.8833,37.9714,29558.0
2020-08-12 14:00:00,43.1,43.11,42.9,42.93,39263.0,37.9626,37.9714,37.7864,37.8128,39263.0
2020-08-12 14:30:00,42.92,43.06,42.89,43.04,57964.0,37.804,37.9273,37.7776,37.9097,57964.0
2020-08-12 15:00:00,43.02,43.13,42.99,43.1,79151.0,37.8921,37.989,37.8657,37.9626,79151.0
2020-08-12 15:30:00,43.09,43.11,42.97,43.02,253896.0,37.9537,37.9714,37.8481,37.8921,253896.0
2020-08-13 09:30:00,42.87,43.15,42.74,43.11,78323.0,37.76,38.0066,37.6455,37.9714,78323.0
2020-08-13 10:00:00,43.12,43.12,42.9,42.92,47198.0,37.9802,37.9802,37.7864,37.804,47198.0
2020-08-13 10:30:00,42.93,42.95,42.78,42.88,20616.0,37.8128,37.8304,37.6807,37.7688,20616.0
2020-08-13 11:00:00,42.88,42.92,42.84,42.87,19307.0,37.7688,37.804,37.7335,37.76,19307.0
2020-08-13 11:30:00,42.87,42.97,42.87,42.96,39984.0,37.76,37.8481,37.76,37.8392,39984.0
2020-08-13 12:00:00,42.97,43.02,42.78,42.79,41094.0,37.8481,37.8921,37.6807,37.6895,41094.0
2020-08-13 12:30:00,42.8,42.92,42.76,42.9,14759.0,37.6983,37.804,37.6631,37.7864,14759.0
2020-08-13 13:00:00,42.92,42.95,42.88,42.88,26233.0,37.804,37.8304,37.7688,37.7688,26233.0
2020-08-13 13:30:00,42.87,42.88,42.79,42.79,21617.0,37.76,37.7688,37.6895,37.6895,21617.0
2020-08-13 14:00:00,42.79,42.79,42.58,42.65,24651.0,37.6895,37.6895,37.5045,37.5662,24651.0
2020-08-13 14:30:00,42.64,42.67,42.5,42.56,32406.0,37.5574,37.5838,37.4341,37.4869,32406.0
2020-08-13 15:00:00,42.55,42.61,42.42,42.6,51330.0,37.4781,37.531,37.3636,37.5222,51330.0
2020-08-13 15:30:00,42.62,42.63,42.52,42.59,124747.0,37.5398,37.5486,37.4517,37.5133,124747.0
2020-08-14 09:30:00,42.49,42.7,42.45,42.7,17474.0,37.4253,37.6102,37.39,37.6102,17474.0
2020-08-14 10:00:00,42.7,42.83,42.68,42.77,24547.0,37.6102,37.7247,37.5926,37.6719,24547.0
2020-08-14 10:30:00,42.8,42.91,42.77,42.84,42278.0,37.6983,37.7952,37.6719,37.7335,42278.0
2020-08-14 11:00:00,42.84,42.84,42.68,42.69,31407.0,37.7335,37.7335,37.5926,37.6014,31407.0
2020-08-14 11:30:00,42.69,42.75,42.66,42.68,19188.0,37.6014,37.6543,37.575,37.5926,19188.0
2020-08-14 12:00:00,42.68,42.7,42.56,42.56,16894.0,37.5926,37.6102,37.4869,37.4869,16894.0
2020-08-14 12:30:00,42.57,42.7,42.56,42.7,24593.0,37.4957,37.6102,37.4869,37.6102,24593.0
2020-08-14 13:00:00,42.69,42.69,42.62,42.64,19820.0,37.6014,37.6014,37.5398,37.5574,19820.0
2020-08-14 13:30:00,42.66,42.71,42.62,42.62,15907.0,37.575,37.619,37.5398,37.5398,15907.0
2020-08-14 14:00:00,42.61,42.61,42.48,42.51,45706.0,37.531,37.531,37.4165,37.4429,45706.0
2020-08-14 14:30:00,42.5,42.51,42.33,42.43,54060.0,37.4341,37.4429,37.2843,37.3724,54060.0
2020-08-14 15:00:00,42.44,42.44,42.21,42.23,16064.0,37.3812,37.3812,37.1786,37.1963,16064.0
2020-08-14 15:30:00,42.23,42.23,41.99,42.06,81366.0,37.1963,37.1963,36.9849,37.0465,81366.0
2020-08-17 09:30:00,42.24,42.33,42.0,42.27,14137.0,37.2051,37.2843,36.9937,37.2315,14137.0
2020-08-17 10:00:00,42.27,42.64,42.25,42.58,10744.0,37.2315,37.5574,37.2139,37.5045,10744.0
2020-08-17 10:30:00,42.61,42.69,42.52,42.67,15514.0,37.531,37.6014,37.4517,37.5838,15514.0
2020-08-17 11:00:00,42.69,42.74,42.63,42.71,18402.0,37.6014,37.6455,37.5486,37.619,18402.0
2020-08-17 11:30:00,42.72,42.77,42.67,42.77,21746.0,37.6279,37.6719,37.5838,37.6719,21746.0
2020-08-17 12:00:00,42.78,42.79,42.65,42.68,19083.0,37.6807,37.6895,37.5662,37.5926,19083.0
2020-08-17 12:30:00,42.69,42.79,42.66,42.79,20131.0,37.6014,37.6895,37.575,37.6895,20131.0
2020-08-17 13:00:00,42.77,42.78,42.67,42.7,29658.0,37.6719,37.6807,37.5838,37.6102,29658.0
2020-08-17 13:30:00,42.7,42.86,42.7,42.81,24714.0,37.6102,37.7512,37.6102,37.7071,24714.0
2020-08-17 14:00:00,42.82,42.87,42.77,42.86,29115.0,37.7159,37.76,37.6719,37.7512,29115.0
2020-08-17 14:30:00,42.86,42.94,42.83,42.84,32672.0,37.7512,37.8216,37.7247,37.7335,32672.0
2020-08-17 15:00:00,42.84,42.98,42.83,42.94,66174.0,37.7335,37.8569,37.7247,37.8216,66174.0
2020-08-17 15:30:00,42.95,42.98,42.87,42.91,155345.0,37.8304,37.8569,37.76,37.7952,155345.0
2020-08-18 09:30:00,42.78,43.0,42.4,42.55,16215.0,37.6807,37.8745,37.346,37.4781,16215.0
2020-08-18 10:00:00,42.52,42.56,42.42,42.43,24881.0,37.4517,37.4869,37.3636,37.3724,24881.0
2020-08-18 10:30:00,42.43,42.57,42.4,42.54,25656.0,37.3724,37.4957,37.346,37.4693,25656.0
2020-08-18 11:00:00,42.57,42.57,42.44,42.53,11906.0,37.4957,37.4957,37.3812,37.4605,11906.0
2020-08-18 11:30:00,42.56,42.73,42.55,42.65,33035.0,37.4869,37.6367,37.4781,37.5662,33035.0
2020-08-18 12:00:00,42.66,42.77,42.66,42.77,15440.0,37.575,37.6719,37.575,37.6719,15440.0
2020-08-18 12:30:00,42.77,43.08,42.77,43.03,45629.0,37.6719,37.9449,37.6719,37.9009,45629.0
2020-08-18 13:00:00,43.02,43.09,42.98,43.08,31592.0,37.8921,37.9537,37.8569,37.9449,31592.0
2020-08-18 13:30:00,43.08,43.09,43.0,43.09,40383.0,37.9449,37.9537,37.8745,37.9537,40383.0
2020-08-18 14:00:00,43.09,43.1,42.89,42.93,56000.0,37.9537,37.9626,37.7776,37.8128,56000.0
2020-08-18 14:30:00,42.93,42.98,42.92,42.93,35604.0,37.8128,37.8569,37.804,37.8128,35604.0
2020-08-18 15:00:00,42.92,42.94,42.85,42.88,57567.0,37.804,37.8216,37.7424,37.7688,57567.0
2020-08-18 15:30:00,42.87,42.94,42.81,42.88,123490.0,37.76,37.8216,37.7071,37.7688,123490.0
2020-08-19 09:30:00,43.03,43.19,42.58,42.59,27307.0,37.9009,38.0418,37.5045,37.5133,27307.0
2020-08-19 10:00:00,42.57,42.73,42.44,42.56,23491.0,37.4957,37.6367,37.3812,37.4869,23491.0
2020-08-19 10:30:00,42.55,42.55,42.41,42.41,23664.0,37.4781,37.4781,37.3548,37.3548,23664.0
2020-08-19 11:00:00,42.41,42.68,42.4,42.62,28448.0,37.3548,37.5926,37.346,37.5398,28448.0
2020-08-19 11:30:00,42.63,42.73,42.62,42.72,23956.0,37.5486,37.6367,37.5398,37.6279,23956.0
2020-08-19 12:00:00,42.72,42.78,42.62,42.77,36706.0,37.6279,37.6807,37.5398,37.6719,36706.0
2020-08-19 12:30:00,42.77,42.81,42.73,42.77,38071.0,37.6719,37.7071,37.6367,37.6719,38071.0
2020-08-19 13:00:00,42.78,42.79,42.66,42.73,46661.0,37.6807,37.6895,37.575,37.6367,46661.0
2020-08-19 13:30:00,42.73,42.73,42.67,42.68,43143.0,37.6367,37.6367,37.5838,37.5926,43143.0
2020-08-19 14:00:00,42.69,42.72,42.55,42.59,53535.0,37.6014,37.6279,37.4781,37.5133,53535.0
2020-08-19 14:30:00,42.6,42.7,42.59,42.69,34250.0,37.5222,37.6102,37.5133,37.6014,34250.0
2020-08-19 15:00:00,42.68,42.72,42.51,42.55,42684.0,37.5926,37.6279,37.4429,37.4781,42684.0
2020-08-19 15:30:00,42.55,42.62,42.44,42.5,157962.0,37.4781,37.5398,37.3812,37.4341,157962.0
2020-08-20 09:30:00,42.36,42.81,42.34,42.59,26972.0,37.3108,37.7071,37.2931,37.5133,26972.0
2020-08-20 10:00:00,42.54,42.78,42.49,42.76,29674.0,37.4693,37.6807,37.4253,37.6631,29674.0
2020-08-20 10:30:00,42.76,42.92,42.72,42.89,63368.0,37.6631,37.804,37.6279,37.7776,63368.0
2020-08-20 11:00:00,42.88,43.02,42.81,42.88,66149.0,37.7688,37.8921,37.7071,37.7688,66149.0
2020-08-20 11:30:00,42.87,42.94,42.8,42.8,50513.0,37.76,37.8216,37.6983,37.6983,50513.0
2020-08-20 12:00:00,42.8,42.81,42.66,42.7,35919.0,37.6983,37.7071,37.575,37.6102,35919.0
2020-08-20 12:30:00,42.69,42.7,42.51,42.54,16688.0,37.6014,37.6102,37.4429,37.4693,16688.0
2020-08-20 13:00:00,42.53,42.56,42.46,42.55,29054.0,37.4605,37.4869,37.3988,37.4781,29054.0
2020-08-20 13:30:00,42.55,42.59,42.45,42.48,27642.0,37.4781,37.5133,37.39,37.4165,27642.0
2020-08-20 14:00:00,42.48,42.57,42.43,42.55,35885.0,37.4165,37.4957,37.3724,37.4781,35885.0
2020-08-20 14:30:00,42.55,42.61,42.53,42.61,35710.0,37.4781,37.531,37.4605,37.531,35710.0
2020-08-20 15:00:00,42.61,42.64,42.43,42.45,60862.0,37.531,37.5574,37.3724,37.39,60862.0
2020-08-20 15:30:00,42.45,42.59,42.41,42.55,185237.0,37.39,37.5133,37.3548,37.4781,185237.0
2020-08-21 09:30:00,42.59,42.82,42.31,42.41,23868.0,37.5133,37.7159,37.2667,37.3548,23868.0
2020-08-21 10:00:00,42.44,42.47,42.25,42.31,21888.0,37.3812,37.4076,37.2139,37.2667,21888.0
2020-08-21 10:30:00,42.31,42.37,42.2,42.2,41514.0,37.2667,37.3196,37.1698,37.1698,41514.0
2020-08-21 11:00:00,42.2,42.29,42.09,42.27,35693.0,37.1698,37.2491,37.0729,37.2315,35693.0
2020-08-21 11:30:00,42.26,42.39,42.24,42.37,78151.0,37.2227,37.3372,37.2051,37.3196,78151.0
2020-08-21 12:00:00,42.36,42.48,42.35,42.46,12264.0,37.3108,37.4165,37.302,37.3988,12264.0
2020-08-21 12:30:00,42.45,42.49,42.37,42.37,8840.0,37.39,37.4253,37.3196,37.3196,8840.0
2020-08-21 13:00:00,42.37,42.45,42.34,42.45,11438.0,37.3196,37.39,37.2931,37.39,11438.0
2020-08-21 13:30:00,42.45,42.57,42.45,42.53,13928.0,37.39,37.4957,37.39,37.4605,13928.0
2020-08-21 14:00:00,42.53,42.58,42.49,42.54,42443.0,37.4605,37.5045,37.4253,37.4693,42443.0
2020-08-21 14:30:00,42.54,42.62,42.51,42.54,39967.0,37.4693,37.5398,37.4429,37.4693,39967.0
2020-08-21 15:00:00,42.54,42.59,42.51,42.56,28232.0,37.4693,37.5133,37.4429,37.4869,28232.0
2020-08-21 15:30:00,42.57,42.79,42.55,42.75,139244.0,37.4957,37.6895,37.4781,37.6543,139244.0
2020-08-24 09:30:00,42.86,42.86,42.25,42.58,28744.0,37.7512,37.7512,37.2139,37.5045,28744.0
2020-08-24 10:00:00,42.58,42.69,42.43,42.51,54012.0,37.5045,37.6014,37.3724,37.4429,54012.0
2020-08-24 10:30:00,42.51,42.57,42.44,42.54,18258.0,37.4429,37.4957,37.3812,37.4693,18258.0
2020-08-24 11:00:00,42.52,42.55,42.43,42.44,32926.0,37.4517,37.4781,37.3724,37.3812,32926.0
2020-08-24 11:30:00,42.43,42.48,42.34,42.35,27915.0,37.3724,37.4165,37.2931,37.302,27915.0
2020-08-24 12:00:00,42.37,42.47,42.35,42.42,12983.0,37.3196,37.4076,37.302,37.3636,12983.0
2020-08-24 12:30:00,42.44,42.58,42.42,42.54,24119.0,37.3812,37.5045,37.3636,37.4693,24119.0
2020-08-24 13:00:00,42.55,42.58,42.51,42.53,11465.0,37.4781,37.5045,37.4429,37.4605,11465.0
2020-08-24 13:30:00,42.53,42.69,42.5,42.67,11752.0,37.4605,37.6014,37.4341,37.5838,11752.0
2020-08-24 14:00:00,42.67,42.72,42.62,42.69,15031.0,37.5838,37.6279,37.5398,37.6014,15031.0
2020-08-24 14:30:00,42.7,42.75,42.7,42.74,20061.0,37.6102,37.6543,37.6102,37.6455,20061.0
2020-08-24 15:00:00,42.74,42.87,42.69,42.82,53007.0,37.6455,37.76,37.6014,37.7159,53007.0
2020-08-24 15:30:00,42.83,43.01,42.83,42.98,100452.0,37.7247,37.8833,37.7247,37.8569,100452.0
2020-08-25 09:30:00,43.09,43.09,42.77,42.82,26146.0,37.9537,37.9537,37.6719,37.7159,26146.0
2020-08-25 10:00:00,42.84,42.85,42.66,42.77,13472.0,37.7335,37.7424,37.575,37.6719,13472.0
2020-08-25 10:30:00,42.75,42.86,42.72,42.75,25819.0,37.6543,37.7512,37.6279,37.6543,25819.0
2020-08-25 11:00:00,42.72,42.77,42.66,42.76,9256.0,37.6279,37.6719,37.575,37.6631,9256.0
2020-08-25 11:30:00,42.76,42.82,42.72,42.8,13596.0,37.6631,37.7159,37.6279,37.6983,13596.0
2020-08-25 12:00:00,42.83,42.89,42.79,42.86,18760.0,37.7247,37.7776,37.6895,37.7512,18760.0
2020-08-25 12:30:00,42.87,42.98,42.86,42.89,38844.0,37.76,37.8569,37.7512,37.7776,38844.0
2020-08-25 13:00:00,42.87,42.96,42.83,42.9,31752.0,37.76,37.8392,37.7247,37.7864,31752.0
2020-08-25 13:30:00,42.9,42.95,42.86,42.92,43027.0,37.7864,37.8304,37.7512,37.804,43027.0
2020-08-25 14:00:00,42.92,43.07,42.91,43.04,66976.0,37.804,37.9361,37.7952,37.9097,66976.0
2020-08-25 14:30:00,43.03,43.16,43.01,43.14,67110.0,37.9009,38.0154,37.8833,37.9978,67110.0
2020-08-25 15:00:00,43.14,43.21,43.03,43.2,122995.0,37.9978,38.0594,37.9009,38.0506,122995.0
2020-08-25 15:30:00,43.2,43.31,43.16,43.28,355542.0,38.0506,38.1475,38.0154,38.1211,355542.0
2020-08-26 09:30:00,43.25,43.25,42.74,43.14,33290.0,38.0947,38.0947,37.6455,37.9978,33290.0
2020-08-26 10:00:00,43.13,43.36,43.04,43.21,37892.0,37.989,38.1916,37.9097,38.0594,37892.0
2020-08-26 10:30:00,43.24,43.36,43.18,43.21,44686.0,38.0859,38.1916,38.033,38.0594,44686.0
2020-08-26 11:00:00,43.21,43.42,43.21,43.36,19382.0,38.0594,38.2444,38.0594,38.1916,19382.0
2020-08-26 11:30:00,43.35,43.41,43.34,43.37,64401.0,38.1828,38.2356,38.1739,38.2004,64401.0
2020-08-26 12:00:00,43.38,43.42,43.24,43.32,29348.0,38.2092,38.2444,38.0859,38.1563,29348.0
2020-08-26 12:30:00,43.32,43.42,43.28,43.28,28082.0,38.1563,38.2444,38.1211,38.1211,28082.0
2020-08-26 13:00:00,43.29,43.31,43.2,43.25,14337.0,38.1299,38.1475,38.0506,38.0947,14337.0
2020-08-26 13:30:00,43.24,43.28,43.2,43.22,17029.0,38.0859,38.1211,38.0506,38.0683,17029.0
2020-08-26 14:00:00,43.23,43.28,43.18,43.28,26755.0,38.0771,38.1211,38.033,38.1211,26755.0
2020-08-26 14:30:00,43.27,43.29,43.19,43.19,31274.0,38.1123,38.1299,38.0418,38.0418,31274.0
2020-08-26 15:00:00,43.18,43.29,43.13,43.24,150108.0,38.033,38.1299,37.989,38.0859,150108.0
2020-08-26 15:30:00,43.26,43.31,43.17,43.3,222720.0,38.1035,38.1475,38.0242,38.1387,222720.0
2020-08-27 09:30:00,43.48,43.6,43.26,43.46,38567.0,38.2973,38.403,38.1035,38.2796,38567.0
2020-08-27 10:00:00,43.47,43.58,43.31,43.43,17195.0,38.2885,38.3853,38.1475,38.2532,17195.0
2020-08-27 10:30:00,43.48,43.55,43.28,43.36,39015.0,38.2973,38.3589,38.1211,38.1916,39015.0
2020-08-27 11:00:00,43.34,43.39,43.12,43.12,47830.0,38.1739,38.218,37.9802,37.9802,47830.0
2020-08-27 11:30:00,43.15,43.24,43.11,43.2,21348.0,38.0066,38.0859,37.9714,38.0506,21348.0
2020-08-27 12:00:00,43.2,43.21,43.1,43.13,43392.0,38.0506,38.0594,37.9626,37.989,43392.0
2020-08-27 12:30:00,43.16,43.18,42.9,42.95,46657.0,38.0154,38.033,37.7864,37.8304,46657.0
2020-08-27 13:00:00,42.94,43.04,42.93,43.0,39845.0,37.8216,37.9097,37.8128,37.8745,39845.0
2020-08-27 13:30:00,43.0,43.05,42.97,43.05,43365.0,37.8745,37.9185,37.8481,37.9185,43365.0
2020-08-27 14:00:00,43.05,43.15,43.03,43.06,47324.0,37.9185,38.0066,37.9009,37.9273,47324.0
2020-08-27 14:30:00,43.06,43.14,43.05,43.14,47342.0,37.9273,37.9978,37.9185,37.9978,47342.0
2020-08-27 15:00:00,43.15,43.21,43.13,43.2,70194.0,38.0066,38.0594,37.989,38.0506,70194.0
2020-08-27 15:30:00,43.2,43.21,42.98,43.05,312048.0,38.0506,38.0594,37.8569,37.9185,312048.0
2020-08-28 09:30:00,43.23,43.23,42.8,43.0,34539.0,38.0771,38.0771,37.6983,37.8745,34539.0
2020-08-28 10:00:00,43.1,43.1,42.85,42.85,53396.0,37.9626,37.9626,37.7424,37.7424,53396.0
2020-08-28 10:30:00,42.85,43.01,42.85,42.95,30602.0,37.7424,37.8833,37.7424,37.8304,30602.0
2020-08-28 11:00:00,42.95,43.0,42.88,42.94,76057.0,37.8304,37.8745,37.7688,37.8216,76057.0
2020-08-28 11:30:00,42.96,42.96,42.72,42.73,23732.0,37.8392,37.8392,37.6279,37.6367,23732.0
2020-08-28 12:00:00,42.73,42.85,42.72,42.75,32054.0,37.6367,37.7424,37.6279,37.6543,32054.0
2020-08-28 12:30:00,42.75,42.8,42.69,42.8,37961.0,37.6543,37.6983,37.6014,37.6983,37961.0
2020-08-28 13:00:00,42.81,42.86,42.78,42.8,28135.0,37.7071,37.7512,37.6807,37.6983,28135.0
2020-08-28 13:30:00,42.8,42.86,42.78,42.84,34186.0,37.6983,37.7512,37.6807,37.7335,34186.0
2020-08-28 14:00:00,42.84,42.86,42.78,42.85,51037.0,37.7335,37.7512,37.6807,37.7424,51037.0
2020-08-28 14:30:00,42.85,42.9,42.83,42.84,56371.0,37.7424,37.7864,37.7247,37.7335,56371.0
2020-08-28 15:00:00,42.84,42.84,42.73,42.74,167687.0,37.7335,37.7335,37.6367,37.6455,167687.0
2020-08-28 15:30:00,42.73,42.85,42.71,42.8,334495.0,37.6367,37.7424,37.619,37.6983,334495.0
2020-08-31 09:30:00,42.88,43.16,42.73,42.73,32375.0,37.7688,38.0154,37.6367,37.6367,32375.0
2020-08-31 10:00:00,42.68,42.85,42.67,42.73,26581.0,37.5926,37.7424,37.5838,37.6367,26581.0
2020-08-31 10:30:00,42.71,42.88,42.71,42.79,54344.0,37.619,37.7688,37.619,37.6895,54344.0
2020-08-31 11:00:00,42.78,42.87,42.74,42.76,75243.0,37.6807,37.76,37.6455,37.6631,75243.0
2020-08-31 11:30:00,42.76,42.96,42.73,42.84,75728.0,37.6631,37.8392,37.6367,37.7335,75728.0
2020-08-31 12:00:00,42.85,42.89,42.75,42.78,41530.0,37.7424,37.7776,37.6543,37.6807,41530.0
2020-08-31 12:30:00,42.78,42.8,42.73,42.76,23199.0,37.6807,37.6983,37.6367,37.6631,23199.0
2020-08-31 13:00:00,42.76,42.8,42.73,42.77,58105.0,37.6631,37.6983,37.6367,37.6719,58105.0
2020-08-31 13:30:00,42.77,42.77,42.73,42.75,28203.0,37.6719,37.6719,37.6367,37.6543,28203.0
2020-08-31 14:00:00,42.75,42.77,42.68,42.69,33309.0,37.6543,37.6719,37.5926,37.6014,33309.0
2020-08-31 14:30:00,42.7,42.75,42.68,42.73,59318.0,37.6102,37.6543,37.5926,37.6367,59318.0
2020-08-31 15:00:00,42.74,42.75,42.68,42.73,119557.0,37.6455,37.6543,37.5926,37.6367,119557.0
2020-08-31 15:30:00,42.73,42.76,42.64,42.64,177554.0,37.6367,37.6631,37.5574,37.5574,177554.0
2020-09-01 09:30:00,42.45,42.63,42.11,42.41,22104.0,37.39,37.5486,37.0906,37.3548,22104.0
2020-09-01 10:00:00,42.39,42.52,42.32,42.4,22766.0,37.3372,37.4517,37.2755,37.346,22766.0
2020-09-01 10:30:00,42.43,42.79,42.42,42.76,30364.0,37.3724,37.6895,37.3636,37.6631,30364.0
2020-09-01 11:00:00,42.75,42.79,42.68,42.73,28948.0,37.6543,37.6895,37.5926,37.6367,28948.0
2020-09-01 11:30:00,42.75,42.79,42.7,42.75,58051.0,37.6543,37.6895,37.6102,37.6543,58051.0
2020-09-01 12:00:00,42.76,42.8,42.69,42.72,17933.0,37.6631,37.6983,37.6014,37.6279,17933.0
2020-09-01 12:30:00,42.72,42.78,42.69,42.73,14546.0,37.6279,37.6807,37.6014,37.6367,14546.0
2020-09-01 13:00:00,42.72,42.72,42.66,42.69,6513.0,37.6279,37.6279,37.575,37.6014,6513.0
2020-09-01 13:30:00,42.69,42.75,42.67,42.72,16731.0,37.6014,37.6543,37.5838,37.6279,16731.0
2020-09-01 14:00:00,42.73,42.78,42.66,42.67,11027.0,37.6367,37.6807,37.575,37.5838,11027.0
2020-09-01 14:30:00,42.7,42.74,42.68,42.7,13525.0,37.6102,37.6455,37.5926,37.6102,13525.0
2020-09-01 15:00:00,42.7,42.74,42.61,42.62,16568.0,37.6102,37.6455,37.531,37.5398,16568.0
2020-09-01 15:30:00,42.61,42.62,42.53,42.56,142040.0,37.531,37.5398,37.4605,37.4869,142040.0
2020-09-02 09:30:00,42.68,42.75,42.36,42.65,36303.0,37.5926,37.6543,37.3108,37.5662,36303.0
2020-09-02 10:00:00,42.66,42.79,42.59,42.65,34604.0,37.575,37.6895,37.5133,37.5662,34604.0
2020-09-02 10:30:00,42.64,42.79,42.63,42.7,41869.0,37.5574,37.6895,37.5486,37.6102,41869.0
2020-09-02 11:00:00,42.71,42.79,42.62,42.77,47553.0,37.619,37.6895,37.5398,37.6719,47553.0
2020-09-02 11:30:00,42.77,42.82,42.73,42.78,56099.0,37.6719,37.7159,37.6367,37.6807,56099.0
2020-09-02 12:00:00,42.79,42.89,42.76,42.87,121978.0,37.6895,37.7776,37.6631,37.76,121978.0
2020-09-02 12:30:00,42.87,42.99,42.86,42.95,64085.0,37.76,37.8657,37.7512,37.8304,64085.0
2020-09-02 13:00:00,42.96,42.96,42.87,42.92,93642.0,37.8392,37.8392,37.76,37.804,93642.0
2020-09-02 13:30:00,42.91,42.93,42.84,42.84,64754.0,37.7952,37.8128,37.7335,37.7335,64754.0
2020-09-02 14:00:00,42.84,42.93,42.83,42.9,78423.0,37.7335,37.8128,37.7247,37.7864,78423.0
2020-09-02 14:30:00,42.89,43.01,42.89,42.98,72219.0,37.7776,37.8833,37.7776,37.8569,72219.0
2020-09-02 15:00:00,42.98,43.03,42.93,43.0,114542.0,37.8569,37.9009,37.8128,37.8745,114542.0
2020-09-02 15:30:00,43.0,43.08,42.95,43.02,423817.0,37.8745,37.9449,37.8304,37.8921,423817.0
2020-09-03 09:30:00,43.09,43.34,42.91,42.99,77948.0,37.9537,38.1739,37.7952,37.8657,77948.0
2020-09-03 10:00:00,42.97,43.04,42.7,42.74,35784.0,37.8481,37.9097,37.6102,37.6455,35784.0
2020-09-03 10:30:00,42.74,42.76,42.6,42.64,35529.0,37.6455,37.6631,37.5222,37.5574,35529.0
2020-09-03 11:00:00,42.65,42.65,42.06,42.19,28822.0,37.5662,37.5662,37.0465,37.161,28822.0
2020-09-03 11:30:00,42.19,42.46,42.1,42.42,16933.0,37.161,37.3988,37.0818,37.3636,16933.0
2020-09-03 12:00:00,42.43,42.57,42.34,42.45,17781.0,37.3724,37.4957,37.2931,37.39,17781.0
2020-09-03 12:30:00,42.44,42.47,42.26,42.26,30059.0,37.3812,37.4076,37.2227,37.2227,30059.0
2020-09-03 13:00:00,42.24,42.35,42.19,42.28,20318.0,37.2051,37.302,37.161,37.2403,20318.0
2020-09-03 13:30:00,42.26,42.31,42.11,42.29,21116.0,37.2227,37.2667,37.0906,37.2491,21116.0
2020-09-03 14:00:00,42.26,42.34,42.22,42.31,21285.0,37.2227,37.2931,37.1874,37.2667,21285.0
2020-09-03 14:30:00,42.33,42.41,42.23,42.26,26756.0,37.2843,37.3548,37.1963,37.2227,26756.0
2020-09-03 15:00:00,42.26,42.28,42.11,42.18,38860.0,37.2227,37.2403,37.0906,37.1522,38860.0
2020-09-03 15:30:00,42.15,42.34,42.1,42.26,131212.0,37.1258,37.2931,37.0818,37.2227,131212.0
2020-09-04 09:30:00,42.39,42.62,42.1,42.1,60390.0,37.3372,37.5398,37.0818,37.0818,60390.0
2020-09-04 10:00:00,42.14,42.31,41.73,41.73,58767.0,37.117,37.2667,36.7559,36.7559,58767.0
2020-09-04 10:30:00,41.74,41.8,41.24,41.39,35645.0,36.7647,36.8175,36.3243,36.4564,35645.0
2020-09-04 11:00:00,41.36,41.4,40.89,40.91,34586.0,36.43,36.4652,36.016,36.0336,34586.0
2020-09-04 11:30:00,40.88,41.15,40.88,41.08,32711.0,36.0072,36.245,36.0072,36.1833,32711.0
2020-09-04 12:00:00,41.08,41.35,41.06,41.33,22954.0,36.1833,36.4212,36.1657,36.4035,22954.0
2020-09-04 12:30:00,41.34,41.47,41.31,41.42,43855.0,36.4123,36.5268,36.3859,36.4828,43855.0
2020-09-04 13:00:00,41.42,41.42,41.34,41.35,20357.0,36.4828,36.4828,36.4123,36.4212,20357.0
2020-09-04 13:30:00,41.33,41.46,41.28,41.43,21385.0,36.4035,36.518,36.3595,36.4916,21385.0
2020-09-04 14:00:00,41.42,41.53,41.38,41.52,17881.0,36.4828,36.5797,36.4476,36.5709,17881.0
2020-09-04 14:30:00,41.51,41.79,41.47,41.77,22810.0,36.5621,36.8087,36.5268,36.7911,22810.0
2020-09-04 15:00:00,41.77,41.79,41.61,41.73,38979.0,36.7911,36.8087,36.6502,36.7559,38979.0
2020-09-04 15:30:00,41.74,41.74,41.47,41.58,196105.0,36.7647,36.7647,36.5268,36.6237,196105.0
2020-09-08 09:30:00,41.41,41.5,40.81,41.08,32969.0,36.474,36.5533,35.9455,36.1833,32969.0
2020-09-08 10:00:00,41.0,41.08,40.8,41.0,46429.0,36.1129,36.1833,35.9367,36.1129,46429.0
2020-09-08 10:30:00,40.98,41.16,40.89,40.97,55208.0,36.0953,36.2538,36.016,36.0864,55208.0
2020-09-08 11:00:00,40.95,41.11,40.94,40.99,31491.0,36.0688,36.2098,36.06,36.1041,31491.0
2020-09-08 11:30:00,40.96,41.02,40.89,40.98,27982.0,36.0776,36.1305,36.016,36.0953,27982.0
2020-09-08 12:00:00,40.96,41.07,40.95,40.99,35921.0,36.0776,36.1745,36.0688,36.1041,35921.0
2020-09-08 12:30:00,40.98,41.08,40.96,41.05,32155.0,36.0953,36.1833,36.0776,36.1569,32155.0
2020-09-08 13:00:00,41.05,41.12,41.02,41.08,58563.0,36.1569,36.2186,36.1305,36.1833,58563.0
2020-09-08 13:30:00,41.07,41.23,41.06,41.21,36436.0,36.1745,36.3155,36.1657,36.2978,36436.0
2020-09-08 14:00:00,41.22,41.24,40.94,40.96,28661.0,36.3066,36.3243,36.06,36.0776,28661.0
2020-09-08 14:30:00,40.95,40.95,40.69,40.81,62179.0,36.0688,36.0688,35.8398,35.9455,62179.0
2020-09-08 15:00:00,40.8,40.93,40.66,40.92,71127.0,35.9367,36.0512,35.8134,36.0424,71127.0
2020-09-08 15:30:00,40.92,41.04,40.76,40.78,177452.0,36.0424,36.1481,35.9015,35.9191,177452.0
2020-09-09 09:30:00,41.04,41.61,41.04,41.54,40500.0,36.1481,36.6502,36.1481,36.5885,40500.0
2020-09-09 10:00:00,41.56,41.66,41.36,41.41,99228.0,36.6061,36.6942,36.43,36.474,99228.0
2020-09-09 10:30:00,41.44,41.44,40.94,40.98,30178.0,36.5004,36.5004,36.06,36.0953,30178.0
2020-09-09 11:00:00,41.03,41.15,40.94,41.1,21186.0,36.1393,36.245,36.06,36.201,21186.0
2020-09-09 11:30:00,41.11,41.13,41.0,41.09,23728.0,36.2098,36.2274,36.1129,36.1921,23728.0
2020-09-09 12:00:00,41.09,41.15,41.03,41.06,19371.0,36.1921,36.245,36.1393,36.1657,19371.0
2020-09-09 12:30:00,41.07,41.11,41.03,41.04,20810.0,36.1745,36.2098,36.1393,36.1481,20810.0
2020-09-09 13:00:00,41.04,41.14,41.03,41.13,68567.0,36.1481,36.2362,36.1393,36.2274,68567.0
2020-09-09 13:30:00,41.13,41.25,41.11,41.11,36222.0,36.2274,36.3331,36.2098,36.2098,36222.0
2020-09-09 14:00:00,41.11,41.2,41.08,41.09,29444.0,36.2098,36.289,36.1833,36.1921,29444.0
2020-09-09 14:30:00,41.11,41.2,41.11,41.18,24110.0,36.2098,36.289,36.2098,36.2714,24110.0
2020-09-09 15:00:00,41.18,41.25,41.17,41.21,43351.0,36.2714,36.3331,36.2626,36.2978,43351.0
2020-09-09 15:30:00,41.2,41.25,41.09,41.14,155901.0,36.289,36.3331,36.1921,36.2362,155901.0
2020-09-10 09:30:00,41.09,41.14,40.73,40.88,15983.0,36.1921,36.2362,35.8751,36.0072,15983.0
2020-09-10 10:00:00,40.9,41.16,40.83,40.83,31193.0,36.0248,36.2538,35.9631,35.9631,31193.0
2020-09-10 10:30:00,40.85,40.98,40.74,40.8,36713.0,35.9808,36.0953,35.8839,35.9367,36713.0
2020-09-10 11:00:00,40.79,41.01,40.69,40.97,39073.0,35.9279,36.1217,35.8398,36.0864,39073.0
2020-09-10 11:30:00,40.97,40.98,40.83,40.89,26846.0,36.0864,36.0953,35.9631,36.016,26846.0
2020-09-10 12:00:00,40.87,40.94,40.85,40.91,27445.0,35.9984,36.06,35.9808,36.0336,27445.0
2020-09-10 12:30:00,40.91,40.93,40.78,40.88,30232.0,36.0336,36.0512,35.9191,36.0072,30232.0
2020-09-10 13:00:00,40.86,41.0,40.86,40.88,31940.0,35.9896,36.1129,35.9896,36.0072,31940.0
2020-09-10 13:30:00,40.89,40.96,40.86,40.92,28703.0,36.016,36.0776,35.9896,36.0424,28703.0
2020-09-10 14:00:00,40.91,41.0,40.64,40.64,42757.0,36.0336,36.1129,35.7958,35.7958,42757.0
2020-09-10 14:30:00,40.64,40.87,40.62,40.87,39164.0,35.7958,35.9984,35.7782,35.9984,39164.0
2020-09-10 15:00:00,40.86,40.86,40.62,40.69,63883.0,35.9896,35.9896,35.7782,35.8398,63883.0
2020-09-10 15:30:00,40.69,40.74,40.48,40.5,190156.0,35.8398,35.8839,35.6549,35.6725,190156.0
2020-09-11 09:30:00,40.79,40.79,40.36,40.43,17738.0,35.9279,35.9279,35.5492,35.6108,17738.0
2020-09-11 10:00:00,40.47,40.64,40.41,40.41,26912.0,35.646,35.7958,35.5932,35.5932,26912.0
2020-09-11 10:30:00,40.41,40.53,40.39,40.4,21013.0,35.5932,35.6989,35.5756,35.5844,21013.0
2020-09-11 11:00:00,40.38,40.53,40.38,40.49,25921.0,35.5668,35.6989,35.5668,35.6637,25921.0
2020-09-11 11:30:00,40.49,40.51,40.4,40.46,20656.0,35.6637,35.6813,35.5844,35.6372,20656.0
2020-09-11 12:00:00,40.42,40.55,40.41,40.53,22005.0,35.602,35.7165,35.5932,35.6989,22005.0
2020-09-11 12:30:00,40.51,40.51,40.33,40.33,20250.0,35.6813,35.6813,35.5227,35.5227,20250.0
2020-09-11 13:00:00,40.34,40.34,40.07,40.09,17115.0,35.5315,35.5315,35.2937,35.3113,17115.0
2020-09-11 13:30:00,40.08,40.09,39.92,39.92,26348.0,35.3025,35.3113,35.1616,35.1616,26348.0
2020-09-11 14:00:00,39.93,40.04,39.88,39.97,44703.0,35.1704,35.2673,35.1264,35.2056,44703.0
2020-09-11 14:30:00,39.97,40.18,39.96,40.17,56910.0,35.2056,35.3906,35.1968,35.3818,56910.0
2020-09-11 15:00:00,40.16,40.23,40.07,40.22,76497.0,35.373,35.4347,35.2937,35.4258,76497.0
2020-09-11 15:30:00,40.22,40.29,40.09,40.1,201240.0,35.4258,35.4875,35.3113,35.3201,201240.0
2020-09-14 09:30:00,40.44,40.99,40.11,40.97,62607.0,35.6196,36.1041,35.329,36.0864,62607.0
2020-09-14 10:00:00,40.98,41.05,40.85,40.94,76392.0,36.0953,36.1569,35.9808,36.06,76392.0
2020-09-14 10:30:00,40.94,41.14,40.86,40.9,30692.0,36.06,36.2362,35.9896,36.0248,30692.0
2020-09-14 11:00:00,40.89,40.97,40.8,40.95,16041.0,36.016,36.0864,35.9367,36.0688,16041.0
2020-09-14 11:30:00,40.96,41.05,40.94,41.03,24402.0,36.0776,36.1569,36.06,36.1393,24402.0
2020-09-14 12:00:00,41.02,41.1,41.0,41.08,34337.0,36.1305,36.201,36.1129,36.1833,34337.0
2020-09-14 12:30:00,41.08,41.13,41.03,41.09,23239.0,36.1833,36.2274,36.1393,36.1921,23239.0
2020-09-14 13:00:00,41.09,41.12,40.99,41.06,42644.0,36.1921,36.2186,36.1041,36.1657,42644.0
2020-09-14 13:30:00,41.07,41.13,41.01,41.09,39179.0,36.1745,36.2274,36.1217,36.1921,39179.0
2020-09-14 14:00:00,41.09,41.11,40.99,41.04,50638.0,36.1921,36.2098,36.1041,36.1481,50638.0
2020-09-14 14:30:00,41.04,41.14,41.03,41.11,28155.0,36.1481,36.2362,36.1393,36.2098,28155.0
2020-09-14 15:00:00,41.11,41.14,41.02,41.08,89228.0,36.2098,36.2362,36.1305,36.1833,89228.0
2020-09-14 15:30:00,41.09,41.29,41.06,41.17,144348.0,36.1921,36.3683,36.1657,36.2626,144348.0
2020-09-15 09:30:00,41.32,41.56,41.31,41.41,16778.0,36.3947,36.6061,36.3859,36.474,16778.0
2020-09-15 10:00:00,41.47,41.64,41.37,41.42,15139.0,36.5268,36.6766,36.4388,36.4828,15139.0
2020-09-15 10:30:00,41.4,41.85,41.38,41.83,45111.0,36.4652,36.8616,36.4476,36.8439,45111.0
2020-09-15 11:00:00,41.84,41.94,41.84,41.91,60006.0,36.8527,36.9408,36.8527,36.9144,60006.0
2020-09-15 11:30:00,41.91,41.92,41.79,41.79,51673.0,36.9144,36.9232,36.8087,36.8087,51673.0
2020-09-15 12:00:00,41.79,41.92,41.78,41.92,38809.0,36.8087,36.9232,36.7999,36.9232,38809.0
2020-09-15 12:30:00,41.91,41.98,41.89,41.98,35650.0,36.9144,36.9761,36.8968,36.9761,35650.0
2020-09-15 13:00:00,41.98,42.13,41.97,42.09,37297.0,36.9761,37.1082,36.9672,37.0729,37297.0
2020-09-15 13:30:00,42.1,42.14,42.06,42.12,32262.0,37.0818,37.117,37.0465,37.0994,32262.0
2020-09-15 14:00:00,42.12,42.23,42.11,42.2,49474.0,37.0994,37.1963,37.0906,37.1698,49474.0
2020-09-15 14:30:00,42.2,42.21,42.1,42.15,39838.0,37.1698,37.1786,37.0818,37.1258,39838.0
2020-09-15 15:00:00,42.16,42.17,41.97,41.98,78888.0,37.1346,37.1434,36.9672,36.9761,78888.0
2020-09-15 15:30:00,41.98,42.16,41.92,42.15,251077.0,36.9761,37.1346,36.9232,37.1258,251077.0
2020-09-16 09:30:00,42.45,42.55,42.07,42.52,48559.0,37.39,37.4781,37.0553,37.4517,48559.0
2020-09-16 10:00:00,42.51,42.64,42.44,42.59,59466.0,37.4429,37.5574,37.3812,37.5133,59466.0
2020-09-16 10:30:00,42.6,42.66,42.43,42.49,72068.0,37.5222,37.575,37.3724,37.4253,72068.0
2020-09-16 11:00:00,42.44,42.61,42.42,42.48,33348.0,37.3812,37.531,37.3636,37.4165,33348.0
2020-09-16 11:30:00,42.47,42.6,42.38,42.52,38638.0,37.4076,37.5222,37.3284,37.4517,38638.0
2020-09-16 12:00:00,42.52,42.59,42.48,42.52,34155.0,37.4517,37.5133,37.4165,37.4517,34155.0
2020-09-16 12:30:00,42.51,42.51,42.48,42.48,45228.0,37.4429,37.4429,37.4165,37.4165,45228.0
2020-09-16 13:00:00,42.48,42.51,42.33,42.34,37660.0,37.4165,37.4429,37.2843,37.2931,37660.0
2020-09-16 13:30:00,42.34,42.4,42.32,42.39,16970.0,37.2931,37.346,37.2755,37.3372,16970.0
2020-09-16 14:00:00,42.39,42.47,42.35,42.41,28018.0,37.3372,37.4076,37.302,37.3548,28018.0
2020-09-16 14:30:00,42.41,42.44,42.26,42.29,26352.0,37.3548,37.3812,37.2227,37.2491,26352.0
2020-09-16 15:00:00,42.29,42.34,42.0,42.02,42444.0,37.2491,37.2931,36.9937,37.0113,42444.0
2020-09-16 15:30:00,42.02,42.21,41.89,41.95,149787.0,37.0113,37.1786,36.8968,36.9496,149787.0
2020-09-17 09:30:00,41.58,41.59,41.04,41.19,33493.0,36.6237,36.6325,36.1481,36.2802,33493.0
2020-09-17 10:00:00,41.2,41.58,41.2,41.27,35246.0,36.289,36.6237,36.289,36.3507,35246.0
2020-09-17 10:30:00,41.3,41.34,41.12,41.14,23079.0,36.3771,36.4123,36.2186,36.2362,23079.0
2020-09-17 11:00:00,41.16,41.22,41.11,41.18,22904.0,36.2538,36.3066,36.2098,36.2714,22904.0
2020-09-17 11:30:00,41.19,41.22,41.12,41.12,50358.0,36.2802,36.3066,36.2186,36.2186,50358.0
2020-09-17 12:00:00,41.11,41.11,40.82,40.86,19247.0,36.2098,36.2098,35.9543,35.9896,19247.0
2020-09-17 12:30:00,40.88,41.04,40.88,41.01,22280.0,36.0072,36.1481,36.0072,36.1217,22280.0
2020-09-17 13:00:00,41.02,41.14,40.98,41.0,24090.0,36.1305,36.2362,36.0953,36.1129,24090.0
2020-09-17 13:30:00,41.0,41.08,40.98,40.99,21612.0,36.1129,36.1833,36.0953,36.1041,21612.0
2020-09-17 14:00:00,41.0,41.18,40.98,41.08,23320.0,36.1129,36.2714,36.0953,36.1833,23320.0
2020-09-17 14:30:00,41.07,41.08,41.0,41.02,30783.0,36.1745,36.1833,36.1129,36.1305,30783.0
2020-09-17 15:00:00,41.02,41.06,40.91,40.95,40328.0,36.1305,36.1657,36.0336,36.0688,40328.0
2020-09-17 15:30:00,40.95,41.16,40.94,41.07,115089.0,36.0688,36.2538,36.06,36.1745,115089.0
2020-09-18 09:30:00,41.24,41.32,41.03,41.03,130095.0,36.3243,36.3947,36.1393,36.1393,130095.0
2020-09-18 10:00:00,41.06,41.38,40.91,41.37,53903.0,36.1657,36.4476,36.0336,36.4388,53903.0
2020-09-18 10:30:00,41.36,41.52,41.33,41.46,102079.0,36.43,36.5709,36.4035,36.518,102079.0
2020-09-18 11:00:00,41.46,41.5,41.08,41.16,63469.0,36.518,36.5533,36.1833,36.2538,63469.0
2020-09-18 11:30:00,41.19,41.31,41.11,41.26,40098.0,36.2802,36.3859,36.2098,36.3419,40098.0
2020-09-18 12:00:00,41.25,41.28,41.1,41.13,20845.0,36.3331,36.3595,36.201,36.2274,20845.0
2020-09-18 12:30:00,41.14,41.14,40.89,40.99,19317.0,36.2362,36.2362,36.016,36.1041,19317.0
2020-09-18 13:00:00,41.0,41.03,40.85,40.85,20299.0,36.1129,36.1393,35.9808,35.9808,20299.0
2020-09-18 13:30:00,40.83,40.83,40.71,40.8,26369.0,35.9631,35.9631,35.8574,35.9367,26369.0
2020-09-18 14:00:00,40.78,40.84,40.7,40.84,23948.0,35.9191,35.9719,35.8486,35.9719,23948.0
2020-09-18 14:30:00,40.82,40.92,40.81,40.86,51328.0,35.9543,36.0424,35.9455,35.9896,51328.0
2020-09-18 15:00:00,40.88,40.94,40.83,40.92,34329.0,36.0072,36.06,35.9631,36.0424,34329.0
2020-09-18 15:30:00,40.93,40.97,40.66,40.69,154963.0,36.0512,36.0864,35.8134,35.8398,154963.0
2020-09-21 09:30:00,40.16,40.16,39.39,39.6,54823.0,35.373,35.373,34.6948,34.8797,54823.0
2020-09-21 10:00:00,39.58,39.67,39.32,39.51,40559.0,34.8621,34.9414,34.6331,34.8005,40559.0
2020-09-21 10:30:00,39.5,39.97,39.47,39.91,42033.0,34.7917,35.2056,34.7652,35.1528,42033.0
2020-09-21 11:00:00,39.91,40.04,39.84,39.89,32316.0,35.1528,35.2673,35.0911,35.1352,32316.0
2020-09-21 11:30:00,39.9,39.95,39.71,39.83,22835.0,35.144,35.188,34.9766,35.0823,22835.0
2020-09-21 12:00:00,39.83,39.9,39.78,39.85,21063.0,35.0823,35.144,35.0383,35.0999,21063.0
2020-09-21 12:30:00,39.83,39.9,39.77,39.84,21551.0,35.0823,35.144,35.0295,35.0911,21551.0
2020-09-21 13:00:00,39.81,40.06,39.8,40.05,16085.0,35.0647,35.2849,35.0559,35.2761,16085.0
2020-09-21 13:30:00,40.04,40.08,39.71,39.72,17336.0,35.2673,35.3025,34.9766,34.9854,17336.0
2020-09-21 14:00:00,39.71,39.73,39.59,39.63,44390.0,34.9766,34.9943,34.8709,34.9062,44390.0
2020-09-21 14:30:00,39.64,39.64,39.34,39.41,47713.0,34.915,34.915,34.6507,34.7124,47713.0
2020-09-21 15:00:00,39.4,39.62,39.4,39.61,45273.0,34.7036,34.8974,34.7036,34.8886,45273.0
2020-09-21 15:30:00,39.63,39.78,39.47,39.53,137311.0,34.9062,35.0383,34.7652,34.8181,137311.0
2020-09-22 09:30:00,39.56,40.01,39.55,39.83,21565.0,34.8445,35.2409,34.8357,35.0823,21565.0
2020-09-22 10:00:00,39.78,40.38,39.78,40.33,26672.0,35.0383,35.5668,35.0383,35.5227,26672.0
2020-09-22 10:30:00,40.33,40.43,40.09,40.11,40764.0,35.5227,35.6108,35.3113,35.329,40764.0
2020-09-22 11:00:00,40.13,40.25,40.13,40.22,15682.0,35.3466,35.4523,35.3466,35.4258,15682.0
2020-09-22 11:30:00,40.23,40.24,40.05,40.15,19993.0,35.4347,35.4435,35.2761,35.3642,19993.0
2020-09-22 12:00:00,40.15,40.26,40.15,40.25,17833.0,35.3642,35.4611,35.3642,35.4523,17833.0
2020-09-22 12:30:00,40.26,40.39,40.23,40.29,44959.0,35.4611,35.5756,35.4347,35.4875,44959.0
2020-09-22 13:00:00,40.29,40.45,40.23,40.45,17103.0,35.4875,35.6284,35.4347,35.6284,17103.0
2020-09-22 13:30:00,40.44,40.61,40.44,40.58,12622.0,35.6196,35.7694,35.6196,35.7429,12622.0
2020-09-22 14:00:00,40.59,40.68,40.49,40.49,19309.0,35.7517,35.831,35.6637,35.6637,19309.0
2020-09-22 14:30:00,40.51,40.6,40.43,40.43,23874.0,35.6813,35.7606,35.6108,35.6108,23874.0
2020-09-22 15:00:00,40.41,40.54,40.4,40.47,41216.0,35.5932,35.7077,35.5844,35.646,41216.0
2020-09-22 15:30:00,40.47,40.51,40.27,40.28,142341.0,35.646,35.6813,35.4699,35.4787,142341.0
2020-09-23 09:30:00,40.26,40.44,40.1,40.16,49658.0,35.4611,35.6196,35.3201,35.373,49658.0
2020-09-23 10:00:00,40.14,40.37,40.09,40.16,26374.0,35.3554,35.558,35.3113,35.373,26374.0
2020-09-23 10:30:00,40.12,40.34,40.09,40.25,35899.0,35.3378,35.5315,35.3113,35.4523,35899.0
2020-09-23 11:00:00,40.23,40.34,40.23,40.25,44682.0,35.4347,35.5315,35.4347,35.4523,44682.0
2020-09-23 11:30:00,40.25,40.32,40.09,40.11,53059.0,35.4523,35.5139,35.3113,35.329,53059.0
2020-09-23 12:00:00,40.11,40.16,40.04,40.08,25465.0,35.329,35.373,35.2673,35.3025,25465.0
2020-09-23 12:30:00,40.07,40.2,40.07,40.13,12040.0,35.2937,35.4082,35.2937,35.3466,12040.0
2020-09-23 13:00:00,40.14,40.14,40.03,40.05,20568.0,35.3554,35.3554,35.2585,35.2761,20568.0
2020-09-23 13:30:00,40.05,40.05,39.84,39.88,15752.0,35.2761,35.2761,35.0911,35.1264,15752.0
2020-09-23 14:00:00,39.87,39.89,39.62,39.62,20841.0,35.1176,35.1352,34.8974,34.8974,20841.0
2020-09-23 14:30:00,39.63,39.67,39.47,39.48,29270.0,34.9062,34.9414,34.7652,34.7741,29270.0
2020-09-23 15:00:00,39.49,39.53,39.26,39.39,32688.0,34.7829,34.8181,34.5803,34.6948,32688.0
2020-09-23 15:30:00,39.38,39.48,39.26,39.26,90563.0,34.686,34.7741,34.5803,34.5803,90563.0
2020-09-24 09:30:00,39.2,39.69,39.09,39.63,60136.0,34.5274,34.959,34.4305,34.9062,60136.0
2020-09-24 10:00:00,39.64,39.96,39.64,39.76,31434.0,34.915,35.1968,34.915,35.0207,31434.0
2020-09-24 10:30:00,39.76,39.76,39.52,39.71,33518.0,35.0207,35.0207,34.8093,34.9766,33518.0
2020-09-24 11:00:00,39.7,39.73,39.49,39.49,19326.0,34.9678,34.9943,34.7829,34.7829,19326.0
2020-09-24 11:30:00,39.47,39.57,39.43,39.54,16588.0,34.7652,34.8533,34.73,34.8269,16588.0
2020-09-24 12:00:00,39.53,39.69,39.5,39.68,17888.0,34.8181,34.959,34.7917,34.9502,17888.0
2020-09-24 12:30:00,39.68,39.72,39.55,39.72,20454.0,34.9502,34.9854,34.8357,34.9854,20454.0
2020-09-24 13:00:00,39.7,39.8,39.7,39.77,20985.0,34.9678,35.0559,34.9678,35.0295,20985.0
2020-09-24 13:30:00,39.76,39.81,39.63,39.64,27174.0,35.0207,35.0647,34.9062,34.915,27174.0
2020-09-24 14:00:00,39.65,39.66,39.4,39.43,14202.0,34.9238,34.9326,34.7036,34.73,14202.0
2020-09-24 14:30:00,39.41,39.46,39.22,39.25,21513.0,34.7124,34.7564,34.545,34.5715,21513.0
2020-09-24 15:00:00,39.25,39.3,39.09,39.14,36881.0,34.5715,34.6155,34.4305,34.4746,36881.0
2020-09-24 15:30:00,39.13,39.29,39.05,39.21,75945.0,34.4658,34.6067,34.3953,34.5362,75945.0
2020-09-25 09:30:00,38.91,39.31,38.85,39.25,21892.0,34.272,34.6243,34.2191,34.5715,21892.0
2020-09-25 10:00:00,39.22,39.29,39.06,39.16,27997.0,34.545,34.6067,34.4041,34.4922,27997.0
2020-09-25 10:30:00,39.16,39.31,39.1,39.31,25006.0,34.4922,34.6243,34.4393,34.6243,25006.0
2020-09-25 11:00:00,39.3,39.41,39.24,39.36,22457.0,34.6155,34.7124,34.5627,34.6684,22457.0
2020-09-25 11:30:00,39.36,39.45,39.24,39.24,15274.0,34.6684,34.7476,34.5627,34.5627,15274.0
2020-09-25 12:00:00,39.23,39.29,39.15,39.19,11665.0,34.5539,34.6067,34.4834,34.5186,11665.0
2020-09-25 12:30:00,39.21,39.41,39.18,39.38,29909.0,34.5362,34.7124,34.5098,34.686,29909.0
2020-09-25 13:00:00,39.39,39.56,39.37,39.54,33280.0,34.6948,34.8445,34.6772,34.8269,33280.0
2020-09-25 13:30:00,39.55,39.67,39.53,39.65,26001.0,34.8357,34.9414,34.8181,34.9238,26001.0
2020-09-25 14:00:00,39.65,39.85,39.61,39.63,47820.0,34.9238,35.0999,34.8886,34.9062,47820.0
2020-09-25 14:30:00,39.63,39.7,39.56,39.66,25976.0,34.9062,34.9678,34.8445,34.9326,25976.0
2020-09-25 15:00:00,39.66,39.8,39.62,39.79,37766.0,34.9326,35.0559,34.8974,35.0471,37766.0
2020-09-25 15:30:00,39.78,39.81,39.68,39.77,108072.0,35.0383,35.0647,34.9502,35.0295,108072.0
2020-09-28 09:30:00,40.25,40.54,40.13,40.4,44829.0,35.4523,35.7077,35.3466,35.5844,44829.0
2020-09-28 10:00:00,40.37,40.62,40.17,40.59,21056.0,35.558,35.7782,35.3818,35.7517,21056.0
2020-09-28 10:30:00,40.59,40.65,40.53,40.64,39015.0,35.7517,35.8046,35.6989,35.7958,39015.0
2020-09-28 11:00:00,40.64,40.74,40.59,40.67,31801.0,35.7958,35.8839,35.7517,35.8222,31801.0
2020-09-28 11:30:00,40.67,40.73,40.59,40.64,55528.0,35.8222,35.8751,35.7517,35.7958,55528.0
2020-09-28 12:00:00,40.63,40.67,40.56,40.63,37598.0,35.787,35.8222,35.7253,35.787,37598.0
2020-09-28 12:30:00,40.66,40.68,40.59,40.67,50638.0,35.8134,35.831,35.7517,35.8222,50638.0
2020-09-28 13:00:00,40.66,40.69,40.45,40.47,56276.0,35.8134,35.8398,35.6284,35.646,56276.0
2020-09-28 13:30:00,40.47,40.58,40.46,40.54,148913.0,35.646,35.7429,35.6372,35.7077,148913.0
2020-09-28 14:00:00,40.54,40.72,40.53,40.72,35986.0,35.7077,35.8662,35.6989,35.8662,35986.0
2020-09-28 14:30:00,40.72,40.82,40.68,40.82,39174.0,35.8662,35.9543,35.831,35.9543,39174.0
2020-09-28 15:00:00,40.81,40.83,40.66,40.69,27603.0,35.9455,35.9631,35.8134,35.8398,27603.0
2020-09-28 15:30:00,40.69,40.8,40.64,40.77,154735.0,35.8398,35.9367,35.7958,35.9103,154735.0
2020-09-29 09:30:00,40.38,40.63,40.12,40.41,89005.0,35.7876,36.0092,35.5572,35.8142,89005.0
2020-09-29 10:00:00,40.43,40.6,40.36,40.39,45349.0,35.8319,35.9826,35.7699,35.7965,45349.0
2020-09-29 10:30:00,40.41,40.43,40.17,40.17,40748.0,35.8142,35.8319,35.6015,35.6015,40748.0
2020-09-29 11:00:00,40.19,40.19,39.95,39.98,79387.0,35.6192,35.6192,35.4065,35.4331,79387.0
2020-09-29 11:30:00,39.98,40.19,39.98,40.16,58592.0,35.4331,35.6192,35.4331,35.5927,58592.0
2020-09-29 12:00:00,40.16,40.31,39.95,40.3,42428.0,35.5927,35.7256,35.4065,35.7167,42428.0
2020-09-29 12:30:00,40.3,40.36,40.23,40.36,20758.0,35.7167,35.7699,35.6547,35.7699,20758.0
2020-09-29 13:00:00,40.34,40.35,40.11,40.24,31619.0,35.7522,35.761,35.5483,35.6636,31619.0
2020-09-29 13:30:00,40.23,40.29,40.18,40.24,32239.0,35.6547,35.7079,35.6104,35.6636,32239.0
2020-09-29 14:00:00,40.23,40.29,40.17,40.29,24183.0,35.6547,35.7079,35.6015,35.7079,24183.0
2020-09-29 14:30:00,40.29,40.35,40.27,40.29,51437.0,35.7079,35.761,35.6901,35.7079,51437.0
2020-09-29 15:00:00,40.29,40.3,40.2,40.25,51555.0,35.7079,35.7167,35.6281,35.6724,51555.0
2020-09-29 15:30:00,40.23,40.34,40.2,40.26,120621.0,35.6547,35.7522,35.6281,35.6813,120621.0
2020-09-30 09:30:00,40.47,40.52,40.3,40.34,17016.0,35.8674,35.9117,35.7167,35.7522,17016.0
2020-09-30 10:00:00,40.42,40.5,40.34,40.43,37678.0,35.8231,35.894,35.7522,35.8319,37678.0
2020-09-30 10:30:00,40.42,40.55,40.35,40.5,33057.0,35.8231,35.9383,35.761,35.894,33057.0
2020-09-30 11:00:00,40.47,40.48,40.33,40.42,10333.0,35.8674,35.8763,35.7433,35.8231,10333.0
2020-09-30 11:30:00,40.42,40.46,40.37,40.43,32714.0,35.8231,35.8585,35.7788,35.8319,32714.0
2020-09-30 12:00:00,40.42,40.48,40.39,40.41,16421.0,35.8231,35.8763,35.7965,35.8142,16421.0
2020-09-30 12:30:00,40.4,40.4,40.23,40.28,61711.0,35.8054,35.8054,35.6547,35.699,61711.0
2020-09-30 13:00:00,40.27,40.27,40.17,40.23,15363.0,35.6901,35.6901,35.6015,35.6547,15363.0
2020-09-30 13:30:00,40.23,40.28,40.17,40.18,33344.0,35.6547,35.699,35.6015,35.6104,33344.0
2020-09-30 14:00:00,40.17,40.23,39.87,39.98,34116.0,35.6015,35.6547,35.3356,35.4331,34116.0
2020-09-30 14:30:00,39.92,39.98,39.63,39.84,50519.0,35.3799,35.4331,35.1229,35.309,50519.0
2020-09-30 15:00:00,39.83,39.85,39.36,39.42,52913.0,35.3002,35.3179,34.8836,34.9368,52913.0
2020-09-30 15:30:00,39.43,39.87,39.36,39.77,331244.0,34.9457,35.3356,34.8836,35.247,331244.0
2020-10-01 09:30:00,40.12,40.6,40.02,40.08,77925.0,35.5572,35.9826,35.4686,35.5217,77925.0
2020-10-01 10:00:00,40.05,40.16,39.7,39.74,96630.0,35.4952,35.5927,35.185,35.2204,96630.0
2020-10-01 10:30:00,39.74,40.08,39.74,39.95,51190.0,35.2204,35.5217,35.2204,35.4065,51190.0
2020-10-01 11:00:00,39.95,40.43,39.88,40.36,61820.0,35.4065,35.8319,35.3445,35.7699,61820.0
2020-10-01 11:30:00,40.38,40.58,40.35,40.53,45243.0,35.7876,35.9649,35.761,35.9206,45243.0
2020-10-01 12:00:00,40.52,40.52,40.25,40.4,20195.0,35.9117,35.9117,35.6724,35.8054,20195.0
2020-10-01 12:30:00,40.42,40.48,40.32,40.38,29279.0,35.8231,35.8763,35.7345,35.7876,29279.0
2020-10-01 13:00:00,40.37,40.46,40.3,40.3,21231.0,35.7788,35.8585,35.7167,35.7167,21231.0
2020-10-01 13:30:00,40.3,40.3,40.02,40.06,40453.0,35.7167,35.7167,35.4686,35.504,40453.0
2020-10-01 14:00:00,40.06,40.16,39.9,40.15,57948.0,35.504,35.5927,35.3622,35.5838,57948.0
2020-10-01 14:30:00,40.17,40.33,40.17,40.28,52193.0,35.6015,35.7433,35.6015,35.699,52193.0
2020-10-01 15:00:00,40.28,40.48,40.23,40.46,98983.0,35.699,35.8763,35.6547,35.8585,98983.0
2020-10-01 15:30:00,40.45,40.71,40.42,40.68,209722.0,35.8497,36.0801,35.8231,36.0535,209722.0
2020-10-02 09:30:00,40.12,40.5,39.88,40.5,29091.0,35.5572,35.894,35.3445,35.894,29091.0
2020-10-02 10:00:00,40.48,40.88,40.48,40.74,61099.0,35.8763,36.2308,35.8763,36.1067,61099.0
2020-10-02 10:30:00,40.75,41.03,40.71,40.95,23770.0,36.1156,36.3637,36.0801,36.2928,23770.0
2020-10-02 11:00:00,40.95,41.27,40.92,41.21,24269.0,36.2928,36.5764,36.2662,36.5232,24269.0
2020-10-02 11:30:00,41.23,41.25,41.02,41.04,30697.0,36.541,36.5587,36.3548,36.3726,30697.0
2020-10-02 12:00:00,41.05,41.52,41.05,41.51,18721.0,36.3814,36.798,36.3814,36.7891,18721.0
2020-10-02 12:30:00,41.51,41.66,41.51,41.61,15496.0,36.7891,36.9221,36.7891,36.8777,15496.0
2020-10-02 13:00:00,41.6,41.65,41.51,41.58,9495.0,36.8689,36.9132,36.7891,36.8512,9495.0
2020-10-02 13:30:00,41.59,41.61,41.33,41.37,12271.0,36.86,36.8777,36.6296,36.665,12271.0
2020-10-02 14:00:00,41.37,41.68,41.37,41.68,17889.0,36.665,36.9398,36.665,36.9398,17889.0
2020-10-02 14:30:00,41.7,41.73,41.61,41.62,15889.0,36.9575,36.9841,36.8777,36.8866,15889.0
2020-10-02 15:00:00,41.63,41.87,41.58,41.86,28299.0,36.8955,37.1082,36.8512,37.0993,28299.0
2020-10-02 15:30:00,41.87,42.0,41.76,41.86,173205.0,37.1082,37.2234,37.0107,37.0993,173205.0
2020-10-05 09:30:00,42.07,42.33,41.79,41.79,30549.0,37.2854,37.5159,37.0373,37.0373,30549.0
2020-10-05 10:00:00,41.83,42.13,41.74,42.13,31060.0,37.0727,37.3386,36.993,37.3386,31060.0
2020-10-05 10:30:00,42.09,42.44,42.09,42.38,38464.0,37.3032,37.6133,37.3032,37.5602,38464.0
2020-10-05 11:00:00,42.41,42.56,42.36,42.45,21983.0,37.5868,37.7197,37.5424,37.6222,21983.0
2020-10-05 11:30:00,42.47,42.52,42.4,42.46,26632.0,37.6399,37.6843,37.5779,37.6311,26632.0
2020-10-05 12:00:00,42.46,42.48,42.36,42.47,21219.0,37.6311,37.6488,37.5424,37.6399,21219.0
2020-10-05 12:30:00,42.46,42.59,42.37,42.59,32856.0,37.6311,37.7463,37.5513,37.7463,32856.0
2020-10-05 13:00:00,42.58,42.68,42.51,42.67,30875.0,37.7374,37.8261,37.6754,37.8172,30875.0
2020-10-05 13:30:00,42.66,42.7,42.57,42.63,26982.0,37.8083,37.8438,37.7286,37.7817,26982.0
2020-10-05 14:00:00,42.64,42.69,42.53,42.62,50384.0,37.7906,37.8349,37.6931,37.7729,50384.0
2020-10-05 14:30:00,42.63,42.88,42.61,42.88,26936.0,37.7817,38.0033,37.764,38.0033,26936.0
2020-10-05 15:00:00,42.89,43.0,42.84,43.0,53064.0,38.0122,38.1097,37.9679,38.1097,53064.0
2020-10-05 15:30:00,43.0,43.11,42.89,42.9,224927.0,38.1097,38.2072,38.0122,38.021,224927.0
2020-10-06 09:30:00,43.11,43.16,42.63,42.67,18547.0,38.2072,38.2515,37.7817,37.8172,18547.0
2020-10-06 10:00:00,42.7,42.87,42.66,42.81,15768.0,37.8438,37.9944,37.8083,37.9413,15768.0
2020-10-06 10:30:00,42.84,43.24,42.82,43.22,17493.0,37.9679,38.3224,37.9501,38.3046,17493.0
2020-10-06 11:00:00,43.19,43.3,43.13,43.29,10385.0,38.2781,38.3755,38.2249,38.3667,10385.0
2020-10-06 11:30:00,43.34,43.34,43.07,43.09,19412.0,38.411,38.411,38.1717,38.1894,19412.0
2020-10-06 12:00:00,43.07,43.1,42.91,42.91,17415.0,38.1717,38.1983,38.0299,38.0299,17415.0
2020-10-06 12:30:00,42.89,43.21,42.87,43.21,45227.0,38.0122,38.2958,37.9944,38.2958,45227.0
2020-10-06 13:00:00,43.21,43.33,43.21,43.23,26131.0,38.2958,38.4021,38.2958,38.3135,26131.0
2020-10-06 13:30:00,43.23,43.26,43.15,43.19,15501.0,38.3135,38.3401,38.2426,38.2781,15501.0
2020-10-06 14:00:00,43.18,43.29,43.16,43.23,22009.0,38.2692,38.3667,38.2515,38.3135,22009.0
2020-10-06 14:30:00,43.24,43.38,42.65,42.87,41419.0,38.3224,38.4464,37.7995,37.9944,41419.0
2020-10-06 15:00:00,42.81,42.86,42.55,42.67,35688.0,37.9413,37.9856,37.7108,37.8172,35688.0
2020-10-06 15:30:00,42.68,42.85,42.42,42.67,109890.0,37.8261,37.9767,37.5956,37.8172,109890.0
2020-10-07 09:30:00,42.86,42.86,42.64,42.66,9878.0,37.9856,37.9856,37.7906,37.8083,9878.0
2020-10-07 10:00:00,42.72,42.85,42.56,42.78,8683.0,37.8615,37.9767,37.7197,37.9147,8683.0
2020-10-07 10:30:00,42.9,42.9,42.62,42.62,6146.0,38.021,38.021,37.7729,37.7729,6146.0
2020-10-07 11:00:00,42.63,42.68,42.5,42.55,13256.0,37.7817,37.8261,37.6665,37.7108,13256.0
2020-10-07 11:30:00,42.58,42.69,42.54,42.69,7508.0,37.7374,37.8349,37.702,37.8349,7508.0
2020-10-07 12:00:00,42.69,42.71,42.61,42.69,10981.0,37.8349,37.8526,37.764,37.8349,10981.0
2020-10-07 12:30:00,42.69,42.71,42.62,42.68,6192.0,37.8349,37.8526,37.7729,37.8261,6192.0
2020-10-07 13:00:00,42.69,42.78,42.68,42.74,4815.0,37.8349,37.9147,37.8261,37.8792,4815.0
2020-10-07 13:30:00,42.76,42.91,42.72,42.87,10935.0,37.897,38.0299,37.8615,37.9944,10935.0
2020-10-07 14:00:00,42.87,42.9,42.75,42.84,12098.0,37.9944,38.021,37.8881,37.9679,12098.0
2020-10-07 14:30:00,42.87,42.87,42.8,42.85,17923.0,37.9944,37.9944,37.9324,37.9767,17923.0
2020-10-07 15:00:00,42.85,42.85,42.72,42.74,26992.0,37.9767,37.9767,37.8615,37.8792,26992.0
2020-10-07 15:30:00,42.74,42.8,42.61,42.65,98393.0,37.8792,37.9324,37.764,37.7995,98393.0
2020-10-08 09:30:00,42.85,43.12,42.76,43.07,12408.0,37.9767,38.216,37.897,38.1717,12408.0
2020-10-08 10:00:00,43.11,43.22,43.03,43.16,9793.0,38.2072,38.3046,38.1362,38.2515,9793.0
2020-10-08 10:30:00,43.13,43.47,43.13,43.41,13066.0,38.2249,38.5262,38.2249,38.473,13066.0
2020-10-08 11:00:00,43.41,43.49,43.15,43.16,15123.0,38.473,38.5439,38.2426,38.2515,15123.0
2020-10-08 11:30:00,43.17,43.17,42.92,42.92,20043.0,38.2603,38.2603,38.0388,38.0388,20043.0
2020-10-08 12:00:00,42.92,43.1,42.92,43.1,19806.0,38.0388,38.1983,38.0388,38.1983,19806.0
2020-10-08 12:30:00,43.07,43.1,42.9,43.02,20233.0,38.1717,38.1983,38.021,38.1274,20233.0
2020-10-08 13:00:00,43.05,43.05,42.95,42.96,11187.0,38.154,38.154,38.0653,38.0742,11187.0
2020-10-08 13:30:00,42.95,43.14,42.94,43.11,23264.0,38.0653,38.2337,38.0565,38.2072,23264.0
2020-10-08 14:00:00,43.09,43.14,43.06,43.09,17057.0,38.1894,38.2337,38.1628,38.1894,17057.0
2020-10-08 14:30:00,43.09,43.22,43.01,43.21,12785.0,38.1894,38.3046,38.1185,38.2958,12785.0
2020-10-08 15:00:00,43.19,43.3,43.13,43.28,16982.0,38.2781,38.3755,38.2249,38.3578,16982.0
2020-10-08 15:30:00,43.29,43.4,43.17,43.37,59121.0,38.3667,38.4642,38.2603,38.4376,59121.0
2020-10-09 09:30:00,43.74,43.8,43.22,43.33,9601.0,38.7655,38.8187,38.3046,38.4021,9601.0
2020-10-09 10:00:00,43.36,43.38,43.03,43.12,12401.0,38.4287,38.4464,38.1362,38.216,12401.0
2020-10-09 10:30:00,43.14,43.15,43.01,43.05,23351.0,38.2337,38.2426,38.1185,38.154,23351.0
2020-10-09 11:00:00,43.09,43.22,43.09,43.21,8578.0,38.1894,38.3046,38.1894,38.2958,8578.0
2020-10-09 11:30:00,43.21,43.33,43.19,43.32,10977.0,38.2958,38.4021,38.2781,38.3933,10977.0
2020-10-09 12:00:00,43.27,43.44,43.27,43.39,22290.0,38.349,38.4996,38.349,38.4553,22290.0
2020-10-09 12:30:00,43.39,43.42,43.35,43.4,13751.0,38.4553,38.4819,38.4199,38.4642,13751.0
2020-10-09 13:00:00,43.39,43.42,43.3,43.42,9681.0,38.4553,38.4819,38.3755,38.4819,9681.0
2020-10-09 13:30:00,43.39,43.39,43.33,43.39,11025.0,38.4553,38.4553,38.4021,38.4553,11025.0
2020-10-09 14:00:00,43.37,43.39,43.3,43.34,33141.0,38.4376,38.4553,38.3755,38.411,33141.0
2020-10-09 14:30:00,43.34,43.38,43.27,43.38,19868.0,38.411,38.4464,38.349,38.4464,19868.0
2020-10-09 15:00:00,43.4,43.45,43.39,43.43,22934.0,38.4642,38.5085,38.4553,38.4908,22934.0
2020-10-09 15:30:00,43.42,43.53,43.28,43.49,66205.0,38.4819,38.5794,38.3578,38.5439,66205.0
2020-10-12 09:30:00,43.64,43.64,43.34,43.59,14985.0,38.6769,38.6769,38.411,38.6326,14985.0
2020-10-12 10:00:00,43.59,43.73,43.46,43.73,29216.0,38.6326,38.7566,38.5173,38.7566,29216.0
2020-10-12 10:30:00,43.71,43.89,43.66,43.69,13596.0,38.7389,38.8984,38.6946,38.7212,13596.0
2020-10-12 11:00:00,43.7,44.05,43.69,44.05,11883.0,38.7301,39.0402,38.7212,39.0402,11883.0
2020-10-12 11:30:00,44.03,44.26,44.03,44.16,16422.0,39.0225,39.2264,39.0225,39.1377,16422.0
2020-10-12 12:00:00,44.16,44.21,44.07,44.17,114972.0,39.1377,39.182,39.058,39.1466,114972.0
2020-10-12 12:30:00,44.18,44.2,43.94,43.96,65419.0,39.1555,39.1732,38.9428,38.9605,65419.0
2020-10-12 13:00:00,43.94,43.97,43.85,43.97,7321.0,38.9428,38.9693,38.863,38.9693,7321.0
2020-10-12 13:30:00,43.98,44.03,43.87,44.03,18184.0,38.9782,39.0225,38.8807,39.0225,18184.0
2020-10-12 14:00:00,44.04,44.2,44.03,44.2,20802.0,39.0314,39.1732,39.0225,39.1732,20802.0
2020-10-12 14:30:00,44.18,44.33,44.18,44.3,21382.0,39.1555,39.2884,39.1555,39.2618,21382.0
2020-10-12 15:00:00,44.31,44.41,44.26,44.41,30548.0,39.2707,39.3593,39.2264,39.3593,30548.0
2020-10-12 15:30:00,44.4,44.47,44.25,44.31,155162.0,39.3504,39.4125,39.2175,39.2707,155162.0
2020-10-13 09:30:00,44.04,44.15,43.78,44.06,11801.0,39.0314,39.1289,38.801,39.0491,11801.0
2020-10-13 10:00:00,44.05,44.14,43.75,43.77,11551.0,39.0402,39.12,38.7744,38.7921,11551.0
2020-10-13 10:30:00,43.74,43.74,43.58,43.62,20600.0,38.7655,38.7655,38.6237,38.6591,20600.0
2020-10-13 11:00:00,43.63,43.65,43.48,43.53,17354.0,38.668,38.6857,38.5351,38.5794,17354.0
2020-10-13 11:30:00,43.51,43.62,43.37,43.59,16494.0,38.5617,38.6591,38.4376,38.6326,16494.0
2020-10-13 12:00:00,43.58,43.74,43.58,43.68,9274.0,38.6237,38.7655,38.6237,38.7123,9274.0
2020-10-13 12:30:00,43.67,43.69,43.57,43.65,8040.0,38.7035,38.7212,38.6148,38.6857,8040.0
2020-10-13 13:00:00,43.64,43.66,43.58,43.6,6625.0,38.6769,38.6946,38.6237,38.6414,6625.0
2020-10-13 13:30:00,43.6,43.6,43.44,43.47,9453.0,38.6414,38.6414,38.4996,38.5262,9453.0
2020-10-13 14:00:00,43.46,43.52,43.43,43.47,8035.0,38.5173,38.5705,38.4908,38.5262,8035.0
2020-10-13 14:30:00,43.38,43.47,43.35,43.4,10773.0,38.4464,38.5262,38.4199,38.4642,10773.0
2020-10-13 15:00:00,43.4,43.5,43.33,43.46,20732.0,38.4642,38.5528,38.4021,38.5173,20732.0
2020-10-13 15:30:00,43.46,43.58,43.42,43.57,69591.0,38.5173,38.6237,38.4819,38.6148,69591.0
2020-10-14 09:30:00,43.32,43.48,43.13,43.28,19947.0,38.3933,38.5351,38.2249,38.3578,19947.0
2020-10-14 10:00:00,43.3,43.3,42.73,42.73,61457.0,38.3755,38.3755,37.8704,37.8704,61457.0
2020-10-14 10:30:00,42.75,42.93,42.57,42.63,34496.0,37.8881,38.0476,37.7286,37.7817,34496.0
2020-10-14 11:00:00,42.59,42.59,42.31,42.31,18993.0,37.7463,37.7463,37.4981,37.4981,18993.0
2020-10-14 11:30:00,42.35,42.38,42.1,42.11,12289.0,37.5336,37.5602,37.312,37.3209,12289.0
2020-10-14 12:00:00,42.12,42.3,42.09,42.12,17069.0,37.3297,37.4893,37.3032,37.3297,17069.0
2020-10-14 12:30:00,42.12,42.38,42.11,42.37,12970.0,37.3297,37.5602,37.3209,37.5513,12970.0
2020-10-14 13:00:00,42.36,42.46,42.23,42.25,13168.0,37.5424,37.6311,37.4272,37.445,13168.0
2020-10-14 13:30:00,42.22,42.26,42.11,42.11,16949.0,37.4184,37.4538,37.3209,37.3209,16949.0
2020-10-14 14:00:00,42.12,42.27,42.11,42.16,15298.0,37.3297,37.4627,37.3209,37.3652,15298.0
2020-10-14 14:30:00,42.15,42.19,42.07,42.09,43253.0,37.3563,37.3918,37.2854,37.3032,43253.0
2020-10-14 15:00:00,42.11,42.25,42.03,42.05,46200.0,37.3209,37.445,37.25,37.2677,46200.0
2020-10-14 15:30:00,42.04,42.06,41.87,41.87,175948.0,37.2588,37.2766,37.1082,37.1082,175948.0
2020-10-15 09:30:00,41.5,42.05,41.5,42.04,40722.0,36.7803,37.2677,36.7803,37.2588,40722.0
2020-10-15 10:00:00,42.11,42.46,42.02,42.28,59741.0,37.3209,37.6311,37.2411,37.4715,59741.0
2020-10-15 10:30:00,42.36,42.44,42.12,42.14,31062.0,37.5424,37.6133,37.3297,37.3475,31062.0
2020-10-15 11:00:00,42.17,42.44,42.14,42.37,12592.0,37.3741,37.6133,37.3475,37.5513,12592.0
2020-10-15 11:30:00,42.39,42.5,42.32,42.48,12454.0,37.569,37.6665,37.507,37.6488,12454.0
2020-10-15 12:00:00,42.48,42.54,42.35,42.45,7400.0,37.6488,37.702,37.5336,37.6222,7400.0
2020-10-15 12:30:00,42.46,42.55,42.37,42.54,11984.0,37.6311,37.7108,37.5513,37.702,11984.0
2020-10-15 13:00:00,42.54,42.73,42.52,42.69,8700.0,37.702,37.8704,37.6843,37.8349,8700.0
2020-10-15 13:30:00,42.64,42.72,42.48,42.54,9472.0,37.7906,37.8615,37.6488,37.702,9472.0
2020-10-15 14:00:00,42.5,42.58,42.45,42.5,6058.0,37.6665,37.7374,37.6222,37.6665,6058.0
2020-10-15 14:30:00,42.52,42.53,42.36,42.5,15318.0,37.6843,37.6931,37.5424,37.6665,15318.0
2020-10-15 15:00:00,42.49,42.56,42.43,42.43,25685.0,37.6577,37.7197,37.6045,37.6045,25685.0
2020-10-15 15:30:00,42.42,42.45,42.27,42.29,48416.0,37.5956,37.6222,37.4627,37.4804,48416.0
2020-10-16 09:30:00,42.5,42.5,41.95,42.27,12209.0,37.6665,37.6665,37.1791,37.4627,12209.0
2020-10-16 10:00:00,42.34,42.37,42.03,42.03,17029.0,37.5247,37.5513,37.25,37.25,17029.0
2020-10-16 10:30:00,42.07,42.15,41.99,42.09,8700.0,37.2854,37.3563,37.2145,37.3032,8700.0
2020-10-16 11:00:00,42.09,42.23,42.09,42.21,7856.0,37.3032,37.4272,37.3032,37.4095,7856.0
2020-10-16 11:30:00,42.15,42.21,42.14,42.14,5578.0,37.3563,37.4095,37.3475,37.3475,5578.0
2020-10-16 12:00:00,42.1,42.2,42.09,42.12,3404.0,37.312,37.4006,37.3032,37.3297,3404.0
2020-10-16 12:30:00,42.08,42.08,41.99,42.05,4507.0,37.2943,37.2943,37.2145,37.2677,4507.0
2020-10-16 13:00:00,42.06,42.11,42.02,42.07,5118.0,37.2766,37.3209,37.2411,37.2854,5118.0
2020-10-16 13:30:00,42.08,42.23,42.07,42.19,15967.0,37.2943,37.4272,37.2854,37.3918,15967.0
2020-10-16 14:00:00,42.2,42.21,42.03,42.12,25985.0,37.4006,37.4095,37.25,37.3297,25985.0
2020-10-16 14:30:00,42.14,42.16,42.05,42.11,7633.0,37.3475,37.3652,37.2677,37.3209,7633.0
2020-10-16 15:00:00,42.11,42.14,42.01,42.13,37137.0,37.3209,37.3475,37.2323,37.3386,37137.0
2020-10-16 15:30:00,42.13,42.14,41.81,41.83,86053.0,37.3386,37.3475,37.055,37.0727,86053.0
2020-10-19 09:30:00,41.94,42.12,41.49,41.63,49992.0,37.1702,37.3297,36.7714,36.8955,49992.0
2020-10-19 10:00:00,41.62,41.79,41.54,41.77,22069.0,36.8866,37.0373,36.8157,37.0195,22069.0
2020-10-19 10:30:00,41.79,41.91,41.67,41.71,37655.0,37.0373,37.1436,36.9309,36.9664,37655.0
2020-10-19 11:00:00,41.72,41.8,41.63,41.66,23585.0,36.9752,37.0461,36.8955,36.9221,23585.0
2020-10-19 11:30:00,41.65,41.71,41.63,41.66,10616.0,36.9132,36.9664,36.8955,36.9221,10616.0
2020-10-19 12:00:00,41.65,41.69,41.64,41.65,8877.0,36.9132,36.9486,36.9043,36.9132,8877.0
2020-10-19 12:30:00,41.65,41.69,41.61,41.65,10312.0,36.9132,36.9486,36.8777,36.9132,10312.0
2020-10-19 13:00:00,41.65,41.71,41.63,41.69,12112.0,36.9132,36.9664,36.8955,36.9486,12112.0
2020-10-19 13:30:00,41.69,41.69,41.52,41.53,14682.0,36.9486,36.9486,36.798,36.8068,14682.0
2020-10-19 14:00:00,41.54,41.54,41.43,41.45,20972.0,36.8157,36.8157,36.7182,36.7359,20972.0
2020-10-19 14:30:00,41.44,41.46,41.18,41.2,36904.0,36.7271,36.7448,36.4966,36.5144,36904.0
2020-10-19 15:00:00,41.2,41.29,41.17,41.25,19707.0,36.5144,36.5941,36.4878,36.5587,19707.0
2020-10-19 15:30:00,41.25,41.3,41.05,41.16,86565.0,36.5587,36.603,36.3814,36.4789,86565.0
2020-10-20 09:30:00,41.47,41.64,41.39,41.59,8321.0,36.7537,36.9043,36.6828,36.86,8321.0
2020-10-20 10:00:00,41.64,41.64,41.36,41.5,10751.0,36.9043,36.9043,36.6562,36.7803,10751.0
2020-10-20 10:30:00,41.54,41.79,41.53,41.64,17721.0,36.8157,37.0373,36.8068,36.9043,17721.0
2020-10-20 11:00:00,41.58,41.61,41.45,41.49,15177.0,36.8512,36.8777,36.7359,36.7714,15177.0
2020-10-20 11:30:00,41.5,41.57,41.42,41.53,14907.0,36.7803,36.8423,36.7094,36.8068,14907.0
2020-10-20 12:00:00,41.52,41.52,41.25,41.26,8235.0,36.798,36.798,36.5587,36.5675,8235.0
2020-10-20 12:30:00,41.26,41.46,41.26,41.46,38299.0,36.5675,36.7448,36.5675,36.7448,38299.0
2020-10-20 13:00:00,41.45,41.58,41.42,41.52,31282.0,36.7359,36.8512,36.7094,36.798,31282.0
2020-10-20 13:30:00,41.53,41.61,41.46,41.56,14014.0,36.8068,36.8777,36.7448,36.8334,14014.0
2020-10-20 14:00:00,41.52,41.61,41.51,41.53,6380.0,36.798,36.8777,36.7891,36.8068,6380.0
2020-10-20 14:30:00,41.52,41.58,41.51,41.57,12274.0,36.798,36.8512,36.7891,36.8423,12274.0
2020-10-20 15:00:00,41.56,41.57,41.34,41.55,44127.0,36.8334,36.8423,36.6385,36.8246,44127.0
2020-10-20 15:30:00,41.57,41.69,41.46,41.62,104987.0,36.8423,36.9486,36.7448,36.8866,104987.0
2020-10-21 09:30:00,41.52,41.91,41.21,41.7,117330.0,36.798,37.1436,36.5232,36.9575,117330.0
2020-10-21 10:00:00,41.67,41.77,41.63,41.77,20227.0,36.9309,37.0195,36.8955,37.0195,20227.0
2020-10-21 10:30:00,41.77,41.88,41.62,41.62,43873.0,37.0195,37.117,36.8866,36.8866,43873.0
2020-10-21 11:00:00,41.62,41.65,41.16,41.37,38134.0,36.8866,36.9132,36.4789,36.665,38134.0
2020-10-21 11:30:00,41.39,41.42,41.27,41.27,14626.0,36.6828,36.7094,36.5764,36.5764,14626.0
2020-10-21 12:00:00,41.27,41.54,41.27,41.44,24159.0,36.5764,36.8157,36.5764,36.7271,24159.0
2020-10-21 12:30:00,41.45,41.46,41.16,41.22,42509.0,36.7359,36.7448,36.4789,36.5321,42509.0
2020-10-21 13:00:00,41.23,41.45,41.22,41.44,26570.0,36.541,36.7359,36.5321,36.7271,26570.0
2020-10-21 13:30:00,41.41,41.46,41.36,41.37,8588.0,36.7005,36.7448,36.6562,36.665,8588.0
2020-10-21 14:00:00,41.36,41.54,41.35,41.51,12591.0,36.6562,36.8157,36.6473,36.7891,12591.0
2020-10-21 14:30:00,41.49,41.62,41.49,41.55,28951.0,36.7714,36.8866,36.7714,36.8246,28951.0
2020-10-21 15:00:00,41.55,41.55,41.42,41.47,19176.0,36.8246,36.8246,36.7094,36.7537,19176.0
2020-10-21 15:30:00,41.46,41.66,41.41,41.53,112402.0,36.7448,36.9221,36.7005,36.8068,112402.0
2020-10-22 09:30:00,41.66,41.85,40.9,41.54,41158.0,36.9221,37.0904,36.2485,36.8157,41158.0
2020-10-22 10:00:00,41.54,41.61,41.41,41.52,45843.0,36.8157,36.8777,36.7005,36.798,45843.0
2020-10-22 10:30:00,41.52,41.75,41.45,41.66,32453.0,36.798,37.0018,36.7359,36.9221,32453.0
2020-10-22 11:00:00,41.7,41.81,41.42,41.6,47086.0,36.9575,37.055,36.7094,36.8689,47086.0
2020-10-22 11:30:00,41.6,41.68,41.48,41.48,35801.0,36.8689,36.9398,36.7625,36.7625,35801.0
2020-10-22 12:00:00,41.51,41.83,41.48,41.77,24771.0,36.7891,37.0727,36.7625,37.0195,24771.0
2020-10-22 12:30:00,41.74,41.78,41.43,41.55,26689.0,36.993,37.0284,36.7182,36.8246,26689.0
2020-10-22 13:00:00,41.5,41.65,41.44,41.62,16473.0,36.7803,36.9132,36.7271,36.8866,16473.0
2020-10-22 13:30:00,41.63,41.81,41.6,41.76,15377.0,36.8955,37.055,36.8689,37.0107,15377.0
2020-10-22 14:00:00,41.79,41.8,41.63,41.7,18426.0,37.0373,37.0461,36.8955,36.9575,18426.0
2020-10-22 14:30:00,41.69,41.82,41.64,41.76,18262.0,36.9486,37.0639,36.9043,37.0107,18262.0
2020-10-22 15:00:00,41.76,41.88,41.75,41.87,51814.0,37.0107,37.117,37.0018,37.1082,51814.0
2020-10-22 15:30:00,41.87,42.0,41.78,41.9,184190.0,37.1082,37.2234,37.0284,37.1348,184190.0
2020-10-23 09:30:00,42.06,42.26,41.72,42.25,46191.0,37.2766,37.4538,36.9752,37.445,46191.0
2020-10-23 10:00:00,42.27,42.34,42.09,42.17,21416.0,37.4627,37.5247,37.3032,37.3741,21416.0
2020-10-23 10:30:00,42.15,42.32,42.11,42.11,20171.0,37.3563,37.507,37.3209,37.3209,20171.0
2020-10-23 11:00:00,42.13,42.17,41.98,42.01,10250.0,37.3386,37.3741,37.2057,37.2323,10250.0
2020-10-23 11:30:00,41.98,42.13,41.92,42.01,7934.0,37.2057,37.3386,37.1525,37.2323,7934.0
2020-10-23 12:00:00,41.98,42.03,41.75,41.8,9034.0,37.2057,37.25,37.0018,37.0461,9034.0
2020-10-23 12:30:00,41.84,41.85,41.65,41.66,11410.0,37.0816,37.0904,36.9132,36.9221,11410.0
2020-10-23 13:00:00,41.67,41.89,41.65,41.88,9588.0,36.9309,37.1259,36.9132,37.117,9588.0
2020-10-23 13:30:00,41.89,41.92,41.75,41.84,13821.0,37.1259,37.1525,37.0018,37.0816,13821.0
2020-10-23 14:00:00,41.83,41.91,41.78,41.85,11022.0,37.0727,37.1436,37.0284,37.0904,11022.0
2020-10-23 14:30:00,41.82,41.85,41.73,41.76,13357.0,37.0639,37.0904,36.9841,37.0107,13357.0
2020-10-23 15:00:00,41.75,41.89,41.75,41.88,20266.0,37.0018,37.1259,37.0018,37.117,20266.0
2020-10-23 15:30:00,41.88,42.07,41.87,42.01,96397.0,37.117,37.2854,37.1082,37.2323,96397.0
2020-10-26 09:30:00,41.71,42.02,41.1,41.16,42171.0,36.9664,37.2411,36.4257,36.4789,42171.0
2020-10-26 10:00:00,41.13,41.42,41.1,41.35,18967.0,36.4523,36.7094,36.4257,36.6473,18967.0
2020-10-26 10:30:00,41.36,41.4,40.99,41.09,21094.0,36.6562,36.6916,36.3283,36.4169,21094.0
2020-10-26 11:00:00,41.05,41.3,41.03,41.27,30399.0,36.3814,36.603,36.3637,36.5764,30399.0
2020-10-26 11:30:00,41.27,41.37,41.15,41.33,11382.0,36.5764,36.665,36.4701,36.6296,11382.0
2020-10-26 12:00:00,41.35,41.37,41.25,41.25,9581.0,36.6473,36.665,36.5587,36.5587,9581.0
2020-10-26 12:30:00,41.24,41.28,41.09,41.23,14201.0,36.5498,36.5853,36.4169,36.541,14201.0
2020-10-26 13:00:00,41.26,41.29,41.1,41.23,14624.0,36.5675,36.5941,36.4257,36.541,14624.0
2020-10-26 13:30:00,41.19,41.29,41.13,41.23,16463.0,36.5055,36.5941,36.4523,36.541,16463.0
2020-10-26 14:00:00,41.25,41.46,41.21,41.46,19041.0,36.5587,36.7448,36.5232,36.7448,19041.0
2020-10-26 14:30:00,41.43,41.45,41.33,41.35,11742.0,36.7182,36.7359,36.6296,36.6473,11742.0
2020-10-26 15:00:00,41.33,41.37,41.19,41.27,15740.0,36.6296,36.665,36.5055,36.5764,15740.0
2020-10-26 15:30:00,41.29,41.39,41.17,41.33,84376.0,36.5941,36.6828,36.4878,36.6296,84376.0
2020-10-27 09:30:00,41.38,41.6,41.22,41.37,11598.0,36.6739,36.8689,36.5321,36.665,11598.0
2020-10-27 10:00:00,41.36,41.45,41.22,41.27,8334.0,36.6562,36.7359,36.5321,36.5764,8334.0
2020-10-27 10:30:00,41.22,41.29,41.03,41.08,14217.0,36.5321,36.5941,36.3637,36.408,14217.0
2020-10-27 11:00:00,41.01,41.1,40.95,40.96,9492.0,36.346,36.4257,36.2928,36.3017,9492.0
2020-10-27 11:30:00,40.93,41.04,40.87,41.04,7636.0,36.2751,36.3726,36.2219,36.3726,7636.0
2020-10-27 12:00:00,41.02,41.2,40.98,41.16,13099.0,36.3548,36.5144,36.3194,36.4789,13099.0
2020-10-27 12:30:00,41.15,41.17,41.04,41.1,11207.0,36.4701,36.4878,36.3726,36.4257,11207.0
2020-10-27 13:00:00,41.1,41.16,41.04,41.16,8032.0,36.4257,36.4789,36.3726,36.4789,8032.0
2020-10-27 13:30:00,41.12,41.26,41.12,41.2,10494.0,36.4435,36.5675,36.4435,36.5144,10494.0
2020-10-27 14:00:00,41.17,41.2,41.07,41.07,9246.0,36.4878,36.5144,36.3992,36.3992,9246.0
2020-10-27 14:30:00,41.1,41.12,41.0,41.02,9078.0,36.4257,36.4435,36.3371,36.3548,9078.0
2020-10-27 15:00:00,41.02,41.11,40.99,41.11,18811.0,36.3548,36.4346,36.3283,36.4346,18811.0
2020-10-27 15:30:00,41.09,41.14,40.81,40.81,113003.0,36.4169,36.4612,36.1687,36.1687,113003.0
2020-10-28 09:30:00,40.05,40.61,39.9,40.58,31548.0,35.4952,35.9915,35.3622,35.9649,31548.0
2020-10-28 10:00:00,40.52,40.57,40.33,40.4,13765.0,35.9117,35.956,35.7433,35.8054,13765.0
2020-10-28 10:30:00,40.39,40.47,40.05,40.18,18639.0,35.7965,35.8674,35.4952,35.6104,18639.0
2020-10-28 11:00:00,40.17,40.2,39.99,40.06,12997.0,35.6015,35.6281,35.442,35.504,12997.0
2020-10-28 11:30:00,40.03,40.19,40.01,40.15,10666.0,35.4774,35.6192,35.4597,35.5838,10666.0
2020-10-28 12:00:00,40.12,40.24,40.04,40.07,29041.0,35.5572,35.6636,35.4863,35.5129,29041.0
2020-10-28 12:30:00,40.04,40.04,39.7,39.78,12004.0,35.4863,35.4863,35.185,35.2559,12004.0
2020-10-28 13:00:00,39.75,39.75,39.49,39.73,15626.0,35.2293,35.2293,34.9988,35.2116,15626.0
2020-10-28 13:30:00,39.72,39.85,39.65,39.67,20058.0,35.2027,35.3179,35.1407,35.1584,20058.0
2020-10-28 14:00:00,39.65,39.7,39.43,39.69,10988.0,35.1407,35.185,34.9457,35.1761,10988.0
2020-10-28 14:30:00,39.69,39.82,39.6,39.81,22337.0,35.1761,35.2913,35.0963,35.2825,22337.0
2020-10-28 15:00:00,39.84,39.93,39.68,39.82,21704.0,35.309,35.3888,35.1672,35.2913,21704.0
2020-10-28 15:30:00,39.85,39.98,39.73,39.76,117058.0,35.3179,35.4331,35.2116,35.2381,117058.0
2020-10-29 09:30:00,39.71,39.71,39.24,39.43,21223.0,35.1938,35.1938,34.7773,34.9457,21223.0
2020-10-29 10:00:00,39.4,39.81,39.36,39.77,27957.0,34.9191,35.2825,34.8836,35.247,27957.0
2020-10-29 10:30:00,39.79,40.02,39.67,39.91,26541.0,35.2647,35.4686,35.1584,35.3711,26541.0
2020-10-29 11:00:00,39.94,40.18,39.87,40.15,14005.0,35.3977,35.6104,35.3356,35.5838,14005.0
2020-10-29 11:30:00,40.1,40.13,39.79,39.85,10665.0,35.5395,35.5661,35.2647,35.3179,10665.0
2020-10-29 12:00:00,39.87,39.98,39.79,39.94,9029.0,35.3356,35.4331,35.2647,35.3977,9029.0
2020-10-29 12:30:00,39.95,40.0,39.77,39.8,20892.0,35.4065,35.4508,35.247,35.2736,20892.0
2020-10-29 13:00:00,39.8,40.0,39.76,39.9,14435.0,35.2736,35.4508,35.2381,35.3622,14435.0
2020-10-29 13:30:00,39.93,40.19,39.9,40.17,17881.0,35.3888,35.6192,35.3622,35.6015,17881.0
2020-10-29 14:00:00,40.25,40.41,40.21,40.36,20782.0,35.6724,35.8142,35.637,35.7699,20782.0
2020-10-29 14:30:00,40.33,40.34,40.1,40.2,9566.0,35.7433,35.7522,35.5395,35.6281,9566.0
2020-10-29 15:00:00,40.2,40.28,40.1,40.21,22124.0,35.6281,35.699,35.5395,35.637,22124.0
2020-10-29 15:30:00,40.22,40.42,40.18,40.2,86879.0,35.6458,35.8231,35.6104,35.6281,86879.0
2020-10-30 09:30:00,39.98,40.45,39.88,40.07,20572.0,35.4331,35.8497,35.3445,35.5129,20572.0
2020-10-30 10:00:00,40.03,40.05,39.64,39.64,13890.0,35.4774,35.4952,35.1318,35.1318,13890.0
2020-10-30 10:30:00,39.68,39.69,39.4,39.4,12580.0,35.1672,35.1761,34.9191,34.9191,12580.0
2020-10-30 11:00:00,39.42,39.6,39.4,39.56,16110.0,34.9368,35.0963,34.9191,35.0609,16110.0
2020-10-30 11:30:00,39.54,39.81,39.54,39.81,17847.0,35.0432,35.2825,35.0432,35.2825,17847.0
2020-10-30 12:00:00,39.82,39.95,39.82,39.89,16619.0,35.2913,35.4065,35.2913,35.3534,16619.0
2020-10-30 12:30:00,39.88,39.92,39.76,39.79,16339.0,35.3445,35.3799,35.2381,35.2647,16339.0
2020-10-30 13:00:00,39.79,39.85,39.69,39.76,14875.0,35.2647,35.3179,35.1761,35.2381,14875.0
2020-10-30 13:30:00,39.72,39.72,39.57,39.68,15701.0,35.2027,35.2027,35.0698,35.1672,15701.0
2020-10-30 14:00:00,39.67,39.83,39.56,39.58,15820.0,35.1584,35.3002,35.0609,35.0786,15820.0
2020-10-30 14:30:00,39.58,39.62,39.41,39.46,35008.0,35.0786,35.1141,34.9279,34.9723,35008.0
2020-10-30 15:00:00,39.51,39.69,39.49,39.62,28889.0,35.0166,35.1761,34.9988,35.1141,28889.0
2020-10-30 15:30:00,39.65,39.86,39.56,39.82,116941.0,35.1407,35.3268,35.0609,35.2913,116941.0
2020-11-02 09:30:00,40.26,40.66,40.06,40.66,13082.0,35.6813,36.0358,35.504,36.0358,13082.0
2020-11-02 10:00:00,40.7,40.83,40.49,40.55,7949.0,36.0712,36.1865,35.8851,35.9383,7949.0
2020-11-02 10:30:00,40.55,40.55,39.95,39.99,17292.0,35.9383,35.9383,35.4065,35.442,17292.0
2020-11-02 11:00:00,39.94,40.16,39.82,40.16,37671.0,35.3977,35.5927,35.2913,35.5927,37671.0
2020-11-02 11:30:00,40.15,40.21,40.06,40.09,33711.0,35.5838,35.637,35.504,35.5306,33711.0
2020-11-02 12:00:00,40.09,40.19,40.05,40.16,18695.0,35.5306,35.6192,35.4952,35.5927,18695.0
2020-11-02 12:30:00,40.2,40.2,39.93,40.04,22097.0,35.6281,35.6281,35.3888,35.4863,22097.0
2020-11-02 13:00:00,40.04,40.09,39.96,40.05,63016.0,35.4863,35.5306,35.4154,35.4952,63016.0
2020-11-02 13:30:00,40.07,40.13,40.01,40.07,23971.0,35.5129,35.5661,35.4597,35.5129,23971.0
2020-11-02 14:00:00,40.08,40.29,40.06,40.28,13889.0,35.5217,35.7079,35.504,35.699,13889.0
2020-11-02 14:30:00,40.29,40.42,40.26,40.34,22726.0,35.7079,35.8231,35.6813,35.7522,22726.0
2020-11-02 15:00:00,40.35,40.57,40.35,40.5,34383.0,35.761,35.956,35.761,35.894,34383.0
2020-11-02 15:30:00,40.51,40.86,40.42,40.85,153338.0,35.9028,36.213,35.8231,36.2042,153338.0
2020-11-03 09:30:00,41.27,41.38,41.05,41.24,26850.0,36.5764,36.6739,36.3814,36.5498,26850.0
2020-11-03 10:00:00,41.19,41.24,41.02,41.19,26059.0,36.5055,36.5498,36.3548,36.5055,26059.0
2020-11-03 10:30:00,41.12,41.21,40.94,41.21,42161.0,36.4435,36.5232,36.2839,36.5232,42161.0
2020-11-03 11:00:00,41.21,41.5,41.21,41.46,45358.0,36.5232,36.7803,36.5232,36.7448,45358.0
2020-11-03 11:30:00,41.46,41.55,41.31,41.32,17503.0,36.7448,36.8246,36.6119,36.6207,17503.0
2020-11-03 12:00:00,41.31,41.46,41.25,41.44,15658.0,36.6119,36.7448,36.5587,36.7271,15658.0
2020-11-03 12:30:00,41.47,41.54,41.38,41.41,20593.0,36.7537,36.8157,36.6739,36.7005,20593.0
2020-11-03 13:00:00,41.39,41.56,41.39,41.46,15381.0,36.6828,36.8334,36.6828,36.7448,15381.0
2020-11-03 13:30:00,41.48,41.53,41.45,41.49,17681.0,36.7625,36.8068,36.7359,36.7714,17681.0
2020-11-03 14:00:00,41.5,41.61,41.5,41.55,15315.0,36.7803,36.8777,36.7803,36.8246,15315.0
2020-11-03 14:30:00,41.57,41.71,41.57,41.65,27724.0,36.8423,36.9664,36.8423,36.9132,27724.0
2020-11-03 15:00:00,41.65,41.66,41.53,41.6,21173.0,36.9132,36.9221,36.8068,36.8689,21173.0
2020-11-03 15:30:00,41.63,41.99,41.6,41.74,120207.0,36.8955,37.2145,36.8689,36.993,120207.0
2020-11-04 09:30:00,42.12,42.12,41.39,41.92,19110.0,37.3297,37.3297,36.6828,37.1525,19110.0
2020-11-04 10:00:00,41.92,42.18,41.83,41.83,11012.0,37.1525,37.3829,37.0727,37.0727,11012.0
2020-11-04 10:30:00,41.88,42.04,41.73,42.0,9154.0,37.117,37.2588,36.9841,37.2234,9154.0
2020-11-04 11:00:00,41.98,42.13,41.95,42.11,12656.0,37.2057,37.3386,37.1791,37.3209,12656.0
2020-11-04 11:30:00,42.12,42.28,42.07,42.2,13519.0,37.3297,37.4715,37.2854,37.4006,13519.0
2020-11-04 12:00:00,42.18,42.54,42.18,42.44,10605.0,37.3829,37.702,37.3829,37.6133,10605.0
2020-11-04 12:30:00,42.48,42.48,42.21,42.21,7710.0,37.6488,37.6488,37.4095,37.4095,7710.0
2020-11-04 13:00:00,42.19,42.32,42.18,42.29,6716.0,37.3918,37.507,37.3829,37.4804,6716.0
2020-11-04 13:30:00,42.29,42.34,42.15,42.23,11553.0,37.4804,37.5247,37.3563,37.4272,11553.0
2020-11-04 14:00:00,42.25,42.31,42.17,42.27,8312.0,37.445,37.4981,37.3741,37.4627,8312.0
2020-11-04 14:30:00,42.25,42.43,42.25,42.41,20531.0,37.445,37.6045,37.445,37.5868,20531.0
2020-11-04 15:00:00,42.4,42.44,42.21,42.36,32668.0,37.5779,37.6133,37.4095,37.5424,32668.0
2020-11-04 15:30:00,42.37,42.46,42.25,42.39,140326.0,37.5513,37.6311,37.445,37.569,140326.0
2020-11-05 09:30:00,42.57,42.58,42.1,42.1,9180.0,37.7286,37.7374,37.312,37.312,9180.0
2020-11-05 10:00:00,42.15,42.49,41.99,42.49,14826.0,37.3563,37.6577,37.2145,37.6577,14826.0
2020-11-05 10:30:00,42.45,42.52,42.38,42.38,18593.0,37.6222,37.6843,37.5602,37.5602,18593.0
2020-11-05 11:00:00,42.38,42.55,42.21,42.21,10336.0,37.5602,37.7108,37.4095,37.4095,10336.0
2020-11-05 11:30:00,42.21,42.38,42.12,42.15,20467.0,37.4095,37.5602,37.3297,37.3563,20467.0
2020-11-05 12:00:00,42.18,42.29,42.0,42.07,43388.0,37.3829,37.4804,37.2234,37.2854,43388.0
2020-11-05 12:30:00,42.08,42.26,42.08,42.25,10964.0,37.2943,37.4538,37.2943,37.445,10964.0
2020-11-05 13:00:00,42.28,42.45,42.28,42.41,7248.0,37.4715,37.6222,37.4715,37.5868,7248.0
2020-11-05 13:30:00,42.46,42.53,42.43,42.43,41135.0,37.6311,37.6931,37.6045,37.6045,41135.0
2020-11-05 14:00:00,42.44,42.51,42.3,42.36,9367.0,37.6133,37.6754,37.4893,37.5424,9367.0
2020-11-05 14:30:00,42.4,42.43,42.22,42.38,55967.0,37.5779,37.6045,37.4184,37.5602,55967.0
2020-11-05 15:00:00,42.38,42.5,42.29,42.39,14709.0,37.5602,37.6665,37.4804,37.569,14709.0
2020-11-05 15:30:00,42.39,42.39,42.15,42.27,63217.0,37.569,37.569,37.3563,37.4627,63217.0
2020-11-06 09:30:00,42.49,42.49,41.95,42.4,10545.0,37.6577,37.6577,37.1791,37.5779,10545.0
2020-11-06 10:00:00,42.41,42.58,42.38,42.47,7142.0,37.5868,37.7374,37.5602,37.6399,7142.0
2020-11-06 10:30:00,42.47,42.47,42.23,42.28,15501.0,37.6399,37.6399,37.4272,37.4715,15501.0
2020-11-06 11:00:00,42.25,42.4,42.02,42.11,23434.0,37.445,37.5779,37.2411,37.3209,23434.0
2020-11-06 11:30:00,42.11,42.21,42.09,42.14,4464.0,37.3209,37.4095,37.3032,37.3475,4464.0
2020-11-06 12:00:00,42.17,42.17,42.02,42.08,5877.0,37.3741,37.3741,37.2411,37.2943,5877.0
2020-11-06 12:30:00,42.08,42.11,41.92,41.92,6093.0,37.2943,37.3209,37.1525,37.1525,6093.0
2020-11-06 13:00:00,41.89,42.0,41.84,41.98,10597.0,37.1259,37.2234,37.0816,37.2057,10597.0
2020-11-06 13:30:00,41.97,42.09,41.94,42.02,7979.0,37.1968,37.3032,37.1702,37.2411,7979.0
2020-11-06 14:00:00,42.04,42.06,41.95,42.01,7371.0,37.2588,37.2766,37.1791,37.2323,7371.0
2020-11-06 14:30:00,42.03,42.05,41.81,41.84,9029.0,37.25,37.2677,37.055,37.0816,9029.0
2020-11-06 15:00:00,41.87,41.9,41.78,41.81,13343.0,37.1082,37.1348,37.0284,37.055,13343.0
2020-11-06 15:30:00,41.8,42.04,41.73,41.74,71475.0,37.0461,37.2588,36.9841,36.993,71475.0
2020-11-09 09:30:00,43.97,44.79,43.97,44.46,47406.0,38.9693,39.6961,38.9693,39.4036,47406.0
2020-11-09 10:00:00,44.46,44.53,42.73,43.09,51315.0,39.4036,39.4657,37.8704,38.1894,51315.0
2020-11-09 10:30:00,43.02,43.23,42.96,43.08,46687.0,38.1274,38.3135,38.0742,38.1806,46687.0
2020-11-09 11:00:00,43.05,43.24,42.69,42.83,29402.0,38.154,38.3224,37.8349,37.959,29402.0
2020-11-09 11:30:00,42.83,43.0,42.51,42.56,29227.0,37.959,38.1097,37.6754,37.7197,29227.0
2020-11-09 12:00:00,42.59,42.66,42.28,42.43,33227.0,37.7463,37.8083,37.4715,37.6045,33227.0
2020-11-09 12:30:00,42.39,42.41,41.95,42.01,35810.0,37.569,37.5868,37.1791,37.2323,35810.0
2020-11-09 13:00:00,41.97,42.22,41.91,42.05,107634.0,37.1968,37.4184,37.1436,37.2677,107634.0
2020-11-09 13:30:00,42.07,42.3,42.03,42.21,46214.0,37.2854,37.4893,37.25,37.4095,46214.0
2020-11-09 14:00:00,42.22,42.23,41.9,41.91,59685.0,37.4184,37.4272,37.1348,37.1436,59685.0
2020-11-09 14:30:00,41.86,41.91,41.69,41.77,46157.0,37.0993,37.1436,36.9486,37.0195,46157.0
2020-11-09 15:00:00,41.77,41.78,41.34,41.34,54476.0,37.0195,37.0284,36.6385,36.6385,54476.0
2020-11-09 15:30:00,41.34,41.45,40.47,40.72,225100.0,36.6385,36.7359,35.8674,36.089,225100.0
2020-11-10 09:30:00,40.74,41.34,40.26,41.34,18697.0,36.1067,36.6385,35.6813,36.6385,18697.0
2020-11-10 10:00:00,41.32,41.6,41.13,41.55,65806.0,36.6207,36.8689,36.4523,36.8246,65806.0
2020-11-10 10:30:00,41.55,41.79,41.38,41.66,40261.0,36.8246,37.0373,36.6739,36.9221,40261.0
2020-11-10 11:00:00,41.62,41.68,41.44,41.49,45879.0,36.8866,36.9398,36.7271,36.7714,45879.0
2020-11-10 11:30:00,41.48,41.78,41.36,41.76,77628.0,36.7625,37.0284,36.6562,37.0107,77628.0
2020-11-10 12:00:00,41.75,41.95,41.71,41.85,30604.0,37.0018,37.1791,36.9664,37.0904,30604.0
2020-11-10 12:30:00,41.85,41.89,41.76,41.76,15597.0,37.0904,37.1259,37.0107,37.0107,15597.0
2020-11-10 13:00:00,41.72,41.81,41.62,41.73,16258.0,36.9752,37.055,36.8866,36.9841,16258.0
2020-11-10 13:30:00,41.71,41.71,41.49,41.68,33820.0,36.9664,36.9664,36.7714,36.9398,33820.0
2020-11-10 14:00:00,41.68,41.78,41.58,41.65,25567.0,36.9398,37.0284,36.8512,36.9132,25567.0
2020-11-10 14:30:00,41.66,41.74,41.59,41.62,27569.0,36.9221,36.993,36.86,36.8866,27569.0
2020-11-10 15:00:00,41.63,41.75,41.49,41.75,28470.0,36.8955,37.0018,36.7714,37.0018,28470.0
2020-11-10 15:30:00,41.74,41.91,41.69,41.85,125232.0,36.993,37.1436,36.9486,37.0904,125232.0
2020-11-11 09:30:00,42.04,42.24,41.76,42.1,21286.0,37.2588,37.4361,37.0107,37.312,21286.0
2020-11-11 10:00:00,42.01,42.17,41.85,42.01,14908.0,37.2323,37.3741,37.0904,37.2323,14908.0
2020-11-11 10:30:00,42.09,42.45,42.09,42.32,14567.0,37.3032,37.6222,37.3032,37.507,14567.0
2020-11-11 11:00:00,42.33,42.49,42.16,42.21,10574.0,37.5159,37.6577,37.3652,37.4095,10574.0
2020-11-11 11:30:00,42.26,42.45,42.26,42.38,13372.0,37.4538,37.6222,37.4538,37.5602,13372.0
2020-11-11 12:00:00,42.39,42.48,42.29,42.41,10886.0,37.569,37.6488,37.4804,37.5868,10886.0
2020-11-11 12:30:00,42.43,42.59,42.39,42.53,11386.0,37.6045,37.7463,37.569,37.6931,11386.0
2020-11-11 13:00:00,42.56,42.67,42.55,42.6,14273.0,37.7197,37.8172,37.7108,37.7552,14273.0
2020-11-11 13:30:00,42.61,42.68,42.53,42.53,15164.0,37.764,37.8261,37.6931,37.6931,15164.0
2020-11-11 14:00:00,42.52,42.61,42.47,42.49,18868.0,37.6843,37.764,37.6399,37.6577,18868.0
2020-11-11 14:30:00,42.45,42.51,42.33,42.44,25123.0,37.6222,37.6754,37.5159,37.6133,25123.0
2020-11-11 15:00:00,42.44,42.47,42.25,42.25,24752.0,37.6133,37.6399,37.445,37.445,24752.0
2020-11-11 15:30:00,42.25,42.66,42.22,42.64,117228.0,37.445,37.8083,37.4184,37.7906,117228.0
2020-11-12 09:30:00,43.66,43.66,41.92,42.68,19466.0,38.6946,38.6946,37.1525,37.8261,19466.0
2020-11-12 10:00:00,42.49,42.68,42.4,42.5,14023.0,37.6577,37.8261,37.5779,37.6665,14023.0
2020-11-12 10:30:00,42.51,42.65,42.49,42.63,13189.0,37.6754,37.7995,37.6577,37.7817,13189.0
2020-11-12 11:00:00,42.6,42.64,42.54,42.61,20514.0,37.7552,37.7906,37.702,37.764,20514.0
2020-11-12 11:30:00,42.63,42.63,42.36,42.36,29061.0,37.7817,37.7817,37.5424,37.5424,29061.0
2020-11-12 12:00:00,42.34,42.39,42.2,42.22,14100.0,37.5247,37.569,37.4006,37.4184,14100.0
2020-11-12 12:30:00,42.23,42.23,41.9,41.91,10027.0,37.4272,37.4272,37.1348,37.1436,10027.0
2020-11-12 13:00:00,41.96,41.99,41.72,41.84,44016.0,37.1879,37.2145,36.9752,37.0816,44016.0
2020-11-12 13:30:00,41.84,41.97,41.66,41.83,36033.0,37.0816,37.1968,36.9221,37.0727,36033.0
2020-11-12 14:00:00,41.8,41.88,41.76,41.8,15080.0,37.0461,37.117,37.0107,37.0461,15080.0
2020-11-12 14:30:00,41.79,41.87,41.7,41.71,20209.0,37.0373,37.1082,36.9575,36.9664,20209.0
2020-11-12 15:00:00,41.71,41.75,41.52,41.64,86665.0,36.9664,37.0018,36.798,36.9043,86665.0
2020-11-12 15:30:00,41.63,41.88,41.59,41.86,106555.0,36.8955,37.117,36.86,37.0993,106555.0
2020-11-13 09:30:00,42.09,42.39,42.09,42.22,35355.0,37.3032,37.569,37.3032,37.4184,35355.0
2020-11-13 10:00:00,42.19,42.41,42.06,42.1,11827.0,37.3918,37.5868,37.2766,37.312,11827.0
2020-11-13 10:30:00,42.12,42.4,42.12,42.3,17480.0,37.3297,37.5779,37.3297,37.4893,17480.0
2020-11-13 11:00:00,42.32,42.54,42.31,42.45,16029.0,37.507,37.702,37.4981,37.6222,16029.0
2020-11-13 11:30:00,42.44,42.5,42.21,42.27,9116.0,37.6133,37.6665,37.4095,37.4627,9116.0
2020-11-13 12:00:00,42.3,42.35,42.04,42.06,37942.0,37.4893,37.5336,37.2588,37.2766,37942.0
2020-11-13 12:30:00,42.06,42.38,41.98,42.38,76773.0,37.2766,37.5602,37.2057,37.5602,76773.0
2020-11-13 13:00:00,42.38,42.51,42.32,42.4,21007.0,37.5602,37.6754,37.507,37.5779,21007.0
2020-11-13 13:30:00,42.41,42.49,42.38,42.4,17711.0,37.5868,37.6577,37.5602,37.5779,17711.0
2020-11-13 14:00:00,42.42,42.71,42.42,42.7,16246.0,37.5956,37.8526,37.5956,37.8438,16246.0
2020-11-13 14:30:00,42.72,42.83,42.65,42.79,21113.0,37.8615,37.959,37.7995,37.9235,21113.0
2020-11-13 15:00:00,42.8,42.83,42.7,42.78,31962.0,37.9324,37.959,37.8438,37.9147,31962.0
2020-11-13 15:30:00,42.78,42.89,42.77,42.82,75857.0,37.9147,38.0122,37.9058,37.9501,75857.0
2020-11-16 09:30:00,43.4,43.54,42.22,42.38,30548.0,38.4642,38.5882,37.4184,37.5602,30548.0
2020-11-16 10:00:00,42.38,42.38,42.12,42.24,20643.0,37.5602,37.5602,37.3297,37.4361,20643.0
2020-11-16 10:30:00,42.22,42.5,42.21,42.31,14776.0,37.4184,37.6665,37.4095,37.4981,14776.0
2020-11-16 11:00:00,42.27,42.45,42.23,42.41,36407.0,37.4627,37.6222,37.4272,37.5868,36407.0
2020-11-16 11:30:00,42.4,42.46,42.35,42.39,16873.0,37.5779,37.6311,37.5336,37.569,16873.0
2020-11-16 12:00:00,42.4,42.53,42.38,42.5,39955.0,37.5779,37.6931,37.5602,37.6665,39955.0
2020-11-16 12:30:00,42.49,42.68,42.49,42.68,10085.0,37.6577,37.8261,37.6577,37.8261,10085.0
2020-11-16 13:00:00,42.67,42.67,42.5,42.53,30175.0,37.8172,37.8172,37.6665,37.6931,30175.0
2020-11-16 13:30:00,42.52,42.68,42.51,42.67,27548.0,37.6843,37.8261,37.6754,37.8172,27548.0
2020-11-16 14:00:00,42.68,42.84,42.62,42.83,31128.0,37.8261,37.9679,37.7729,37.959,31128.0
2020-11-16 14:30:00,42.84,43.06,42.84,43.02,23856.0,37.9679,38.1628,37.9679,38.1274,23856.0
2020-11-16 15:00:00,43.03,43.06,42.89,42.96,152298.0,38.1362,38.1628,38.0122,38.0742,152298.0
2020-11-16 15:30:00,42.96,43.22,42.9,43.2,141850.0,38.0742,38.3046,38.021,38.2869,141850.0
2020-11-17 09:30:00,42.79,42.8,42.37,42.62,13853.0,37.9235,37.9324,37.5513,37.7729,13853.0
2020-11-17 10:00:00,42.68,42.72,42.5,42.54,35663.0,37.8261,37.8615,37.6665,37.702,35663.0
2020-11-17 10:30:00,42.61,42.83,42.6,42.82,11281.0,37.764,37.959,37.7552,37.9501,11281.0
2020-11-17 11:00:00,42.86,43.09,42.86,43.09,19304.0,37.9856,38.1894,37.9856,38.1894,19304.0
2020-11-17 11:30:00,43.09,43.19,42.99,43.04,7353.0,38.1894,38.2781,38.1008,38.1451,7353.0
2020-11-17 12:00:00,43.02,43.22,43.0,43.22,27544.0,38.1274,38.3046,38.1097,38.3046,27544.0
2020-11-17 12:30:00,43.23,43.34,43.21,43.23,50442.0,38.3135,38.411,38.2958,38.3135,50442.0
2020-11-17 13:00:00,43.21,43.26,43.14,43.26,11101.0,38.2958,38.3401,38.2337,38.3401,11101.0
2020-11-17 13:30:00,43.24,43.25,43.1,43.11,11946.0,38.3224,38.3312,38.1983,38.2072,11946.0
2020-11-17 14:00:00,43.14,43.33,43.14,43.27,35260.0,38.2337,38.4021,38.2337,38.349,35260.0
2020-11-17 14:30:00,43.28,43.29,43.19,43.27,18160.0,38.3578,38.3667,38.2781,38.349,18160.0
2020-11-17 15:00:00,43.27,43.29,43.12,43.17,60338.0,38.349,38.3667,38.216,38.2603,60338.0
2020-11-17 15:30:00,43.18,43.19,43.0,43.0,93183.0,38.2692,38.2781,38.1097,38.1097,93183.0
2020-11-18 09:30:00,43.16,43.23,42.75,42.94,13950.0,38.2515,38.3135,37.8881,38.0565,13950.0
2020-11-18 10:00:00,42.92,43.04,42.73,43.01,17689.0,38.0388,38.1451,37.8704,38.1185,17689.0
2020-11-18 10:30:00,42.99,43.04,42.78,42.79,32368.0,38.1008,38.1451,37.9147,37.9235,32368.0
2020-11-18 11:00:00,42.77,42.97,42.76,42.92,12906.0,37.9058,38.0831,37.897,38.0388,12906.0
2020-11-18 11:30:00,42.91,42.94,42.68,42.68,36192.0,38.0299,38.0565,37.8261,37.8261,36192.0
2020-11-18 12:00:00,42.72,42.77,42.61,42.63,17264.0,37.8615,37.9058,37.764,37.7817,17264.0
2020-11-18 12:30:00,42.63,42.67,42.48,42.53,15125.0,37.7817,37.8172,37.6488,37.6931,15125.0
2020-11-18 13:00:00,42.53,42.6,42.5,42.53,18795.0,37.6931,37.7552,37.6665,37.6931,18795.0
2020-11-18 13:30:00,42.51,42.51,42.28,42.4,29166.0,37.6754,37.6754,37.4715,37.5779,29166.0
2020-11-18 14:00:00,42.41,42.43,42.2,42.25,21055.0,37.5868,37.6045,37.4006,37.445,21055.0
2020-11-18 14:30:00,42.25,42.36,42.25,42.25,20254.0,37.445,37.5424,37.445,37.445,20254.0
2020-11-18 15:00:00,42.25,42.33,42.12,42.15,36185.0,37.445,37.5159,37.3297,37.3563,36185.0
2020-11-18 15:30:00,42.13,42.13,41.85,41.85,123318.0,37.3386,37.3386,37.0904,37.0904,123318.0
2020-11-19 09:30:00,41.67,41.86,41.43,41.73,29225.0,36.9309,37.0993,36.7182,36.9841,29225.0
2020-11-19 10:00:00,41.73,41.77,41.51,41.51,52987.0,36.9841,37.0195,36.7891,36.7891,52987.0
2020-11-19 10:30:00,41.53,41.82,41.53,41.72,17501.0,36.8068,37.0639,36.8068,36.9752,17501.0
2020-11-19 11:00:00,41.7,41.82,41.65,41.78,16191.0,36.9575,37.0639,36.9132,37.0284,16191.0
2020-11-19 11:30:00,41.69,41.84,41.63,41.82,12073.0,36.9486,37.0816,36.8955,37.0639,12073.0
2020-11-19 12:00:00,41.81,41.85,41.7,41.84,9092.0,37.055,37.0904,36.9575,37.0816,9092.0
2020-11-19 12:30:00,41.84,41.87,41.7,41.75,7666.0,37.0816,37.1082,36.9575,37.0018,7666.0
2020-11-19 13:00:00,41.82,41.89,41.72,41.78,14320.0,37.0639,37.1259,36.9752,37.0284,14320.0
2020-11-19 13:30:00,41.8,41.8,41.67,41.76,9377.0,37.0461,37.0461,36.9309,37.0107,9377.0
2020-11-19 14:00:00,41.76,41.81,41.74,41.79,12161.0,37.0107,37.055,36.993,37.0373,12161.0
2020-11-19 14:30:00,41.8,41.95,41.79,41.9,23832.0,37.0461,37.1791,37.0373,37.1348,23832.0
2020-11-19 15:00:00,41.9,42.0,41.88,41.9,54893.0,37.1348,37.2234,37.117,37.1348,54893.0
2020-11-19 15:30:00,41.91,42.06,41.86,42.03,85072.0,37.1436,37.2766,37.0993,37.25,85072.0
2020-11-20 09:30:00,41.96,42.08,41.61,41.64,10310.0,37.1879,37.2943,36.8777,36.9043,10310.0
2020-11-20 10:00:00,41.65,41.65,41.28,41.54,11535.0,36.9132,36.9132,36.5853,36.8157,11535.0
2020-11-20 10:30:00,41.55,41.71,41.49,41.65,29303.0,36.8246,36.9664,36.7714,36.9132,29303.0
2020-11-20 11:00:00,41.66,41.88,41.66,41.79,8976.0,36.9221,37.117,36.9221,37.0373,8976.0
2020-11-20 11:30:00,41.79,41.83,41.68,41.79,8039.0,37.0373,37.0727,36.9398,37.0373,8039.0
2020-11-20 12:00:00,41.8,41.9,41.78,41.87,34321.0,37.0461,37.1348,37.0284,37.1082,34321.0
2020-11-20 12:30:00,41.89,41.94,41.72,41.72,38531.0,37.1259,37.1702,36.9752,36.9752,38531.0
2020-11-20 13:00:00,41.74,41.9,41.71,41.82,19324.0,36.993,37.1348,36.9664,37.0639,19324.0
2020-11-20 13:30:00,41.81,41.91,41.78,41.89,19085.0,37.055,37.1436,37.0284,37.1259,19085.0
2020-11-20 14:00:00,41.88,41.97,41.88,41.93,15478.0,37.117,37.1968,37.117,37.1614,15478.0
2020-11-20 14:30:00,41.92,41.96,41.78,41.79,28077.0,37.1525,37.1879,37.0284,37.0373,28077.0
2020-11-20 15:00:00,41.79,41.8,41.67,41.69,36236.0,37.0373,37.0461,36.9309,36.9486,36236.0
2020-11-20 15:30:00,41.7,41.96,41.68,41.84,122672.0,36.9575,37.1879,36.9398,37.0816,122672.0
2020-11-23 09:30:00,42.65,42.72,42.16,42.33,58980.0,37.7995,37.8615,37.3652,37.5159,58980.0
2020-11-23 10:00:00,42.36,42.37,42.24,42.28,56193.0,37.5424,37.5513,37.4361,37.4715,56193.0
2020-11-23 10:30:00,42.28,42.6,42.25,42.6,10851.0,37.4715,37.7552,37.445,37.7552,10851.0
2020-11-23 11:00:00,42.57,42.61,42.46,42.49,60007.0,37.7286,37.764,37.6311,37.6577,60007.0
2020-11-23 11:30:00,42.49,42.53,42.41,42.47,39174.0,37.6577,37.6931,37.5868,37.6399,39174.0
2020-11-23 12:00:00,42.48,42.53,42.36,42.53,19943.0,37.6488,37.6931,37.5424,37.6931,19943.0
2020-11-23 12:30:00,42.49,42.64,42.47,42.61,14481.0,37.6577,37.7906,37.6399,37.764,14481.0
2020-11-23 13:00:00,42.62,42.7,42.59,42.68,26921.0,37.7729,37.8438,37.7463,37.8261,26921.0
2020-11-23 13:30:00,42.69,42.77,42.68,42.74,43583.0,37.8349,37.9058,37.8261,37.8792,43583.0
2020-11-23 14:00:00,42.74,42.77,42.58,42.58,39974.0,37.8792,37.9058,37.7374,37.7374,39974.0
2020-11-23 14:30:00,42.57,42.75,42.56,42.74,19197.0,37.7286,37.8881,37.7197,37.8792,19197.0
2020-11-23 15:00:00,42.73,42.81,42.54,42.62,81088.0,37.8704,37.9413,37.702,37.7729,81088.0
2020-11-23 15:30:00,42.62,42.62,42.2,42.28,145658.0,37.7729,37.7729,37.4006,37.4715,145658.0
2020-11-24 09:30:00,42.66,42.88,42.57,42.76,36098.0,37.8083,38.0033,37.7286,37.897,36098.0
2020-11-24 10:00:00,42.76,42.76,42.25,42.47,16485.0,37.897,37.897,37.445,37.6399,16485.0
2020-11-24 10:30:00,42.48,42.75,42.39,42.74,30304.0,37.6488,37.8881,37.569,37.8792,30304.0
2020-11-24 11:00:00,42.74,42.91,42.74,42.85,48556.0,37.8792,38.0299,37.8792,37.9767,48556.0
2020-11-24 11:30:00,42.89,42.89,42.59,42.77,37517.0,38.0122,38.0122,37.7463,37.9058,37517.0
2020-11-24 12:00:00,42.77,42.86,42.72,42.76,27319.0,37.9058,37.9856,37.8615,37.897,27319.0
2020-11-24 12:30:00,42.76,42.76,42.51,42.56,25578.0,37.897,37.897,37.6754,37.7197,25578.0
2020-11-24 13:00:00,42.52,42.61,42.42,42.46,18945.0,37.6843,37.764,37.5956,37.6311,18945.0
2020-11-24 13:30:00,42.46,42.63,42.44,42.5,23686.0,37.6311,37.7817,37.6133,37.6665,23686.0
2020-11-24 14:00:00,42.5,42.53,42.36,42.42,22208.0,37.6665,37.6931,37.5424,37.5956,22208.0
2020-11-24 14:30:00,42.41,42.5,42.36,42.44,29135.0,37.5868,37.6665,37.5424,37.6133,29135.0
2020-11-24 15:00:00,42.4,42.55,42.36,42.55,67934.0,37.5779,37.7108,37.5424,37.7108,67934.0
2020-11-24 15:30:00,42.55,42.56,42.27,42.37,133545.0,37.7108,37.7197,37.4627,37.5513,133545.0
2020-11-25 09:30:00,42.49,42.49,42.19,42.42,19609.0,37.6577,37.6577,37.3918,37.5956,19609.0
2020-11-25 10:00:00,42.38,42.69,42.38,42.63,21877.0,37.5602,37.8349,37.5602,37.7817,21877.0
2020-11-25 10:30:00,42.63,42.88,42.46,42.46,40287.0,37.7817,38.0033,37.6311,37.6311,40287.0
2020-11-25 11:00:00,42.47,42.52,42.26,42.42,27222.0,37.6399,37.6843,37.4538,37.5956,27222.0
2020-11-25 11:30:00,42.43,42.55,42.42,42.51,28815.0,37.6045,37.7108,37.5956,37.6754,28815.0
2020-11-25 12:00:00,42.54,42.7,42.45,42.45,11065.0,37.702,37.8438,37.6222,37.6222,11065.0
2020-11-25 12:30:00,42.47,42.56,42.45,42.49,8673.0,37.6399,37.7197,37.6222,37.6577,8673.0
2020-11-25 13:00:00,42.5,42.51,42.41,42.44,11713.0,37.6665,37.6754,37.5868,37.6133,11713.0
2020-11-25 13:30:00,42.44,42.58,42.43,42.55,13653.0,37.6133,37.7374,37.6045,37.7108,13653.0
2020-11-25 14:00:00,42.55,42.59,42.48,42.49,10797.0,37.7108,37.7463,37.6488,37.6577,10797.0
2020-11-25 14:30:00,42.51,42.53,42.35,42.44,12806.0,37.6754,37.6931,37.5336,37.6133,12806.0
2020-11-25 15:00:00,42.42,42.44,42.31,42.4,19480.0,37.5956,37.6133,37.4981,37.5779,19480.0
2020-11-25 15:30:00,42.39,42.49,42.35,42.46,69307.0,37.569,37.6577,37.5336,37.6311,69307.0
2020-11-27 09:30:00,42.51,42.7,42.01,42.14,11722.0,37.6754,37.8438,37.2323,37.3475,11722.0
2020-11-27 10:00:00,42.09,42.32,42.0,42.13,17500.0,37.3032,37.507,37.2234,37.3386,17500.0
2020-11-27 10:30:00,42.11,42.22,42.03,42.17,7496.0,37.3209,37.4184,37.25,37.3741,7496.0
2020-11-27 11:00:00,42.16,42.29,42.1,42.27,8168.0,37.3652,37.4804,37.312,37.4627,8168.0
2020-11-27 11:30:00,42.28,42.41,42.15,42.35,7428.0,37.4715,37.5868,37.3563,37.5336,7428.0
2020-11-27 12:00:00,42.34,42.37,42.25,42.25,8364.0,37.5247,37.5513,37.445,37.445,8364.0
2020-11-27 12:30:00,42.27,42.47,42.26,42.45,34400.0,37.4627,37.6399,37.4538,37.6222,34400.0
2020-11-30 09:30:00,42.31,42.42,42.12,42.12,7171.0,37.4981,37.5956,37.3297,37.3297,7171.0
2020-11-30 10:00:00,42.03,42.2,41.85,42.02,22324.0,37.25,37.4006,37.0904,37.2411,22324.0
2020-11-30 10:30:00,42.04,42.11,41.87,42.05,16513.0,37.2588,37.3209,37.1082,37.2677,16513.0
2020-11-30 11:00:00,42.02,42.07,41.89,41.93,14786.0,37.2411,37.2854,37.1259,37.1614,14786.0
2020-11-30 11:30:00,41.94,41.98,41.87,41.88,13715.0,37.1702,37.2057,37.1082,37.117,13715.0
2020-11-30 12:00:00,41.87,41.99,41.81,41.98,12454.0,37.1082,37.2145,37.055,37.2057,12454.0
2020-11-30 12:30:00,41.97,42.01,41.94,41.98,8580.0,37.1968,37.2323,37.1702,37.2057,8580.0
2020-11-30 13:00:00,41.98,41.99,41.92,41.96,6853.0,37.2057,37.2145,37.1525,37.1879,6853.0
2020-11-30 13:30:00,41.95,41.99,41.83,41.97,16082.0,37.1791,37.2145,37.0727,37.1968,16082.0
2020-11-30 14:00:00,41.96,42.05,41.95,42.04,17423.0,37.1879,37.2677,37.1791,37.2588,17423.0
2020-11-30 14:30:00,42.04,42.16,42.0,42.15,16554.0,37.2588,37.3652,37.2234,37.3563,16554.0
2020-11-30 15:00:00,42.13,42.24,42.04,42.19,36042.0,37.3386,37.4361,37.2588,37.3918,36042.0
2020-11-30 15:30:00,42.18,42.26,41.84,41.89,124068.0,37.3829,37.4538,37.0816,37.1259,124068.0
2020-12-01 09:30:00,42.22,42.5,42.14,42.34,7731.0,37.4184,37.6665,37.3475,37.5247,7731.0
2020-12-01 10:00:00,42.29,42.65,42.23,42.53,15983.0,37.4804,37.7995,37.4272,37.6931,15983.0
2020-12-01 10:30:00,42.57,42.6,42.43,42.44,43110.0,37.7286,37.7552,37.6045,37.6133,43110.0
2020-12-01 11:00:00,42.44,42.5,42.19,42.21,74610.0,37.6133,37.6665,37.3918,37.4095,74610.0
2020-12-01 11:30:00,42.23,42.37,42.06,42.08,30477.0,37.4272,37.5513,37.2766,37.2943,30477.0
2020-12-01 12:00:00,42.12,42.16,42.04,42.07,12855.0,37.3297,37.3652,37.2588,37.2854,12855.0
2020-12-01 12:30:00,42.05,42.07,41.93,41.95,44946.0,37.2677,37.2854,37.1614,37.1791,44946.0
2020-12-01 13:00:00,41.93,42.12,41.93,42.09,11478.0,37.1614,37.3297,37.1614,37.3032,11478.0
2020-12-01 13:30:00,42.1,42.15,42.07,42.13,13628.0,37.312,37.3563,37.2854,37.3386,13628.0
2020-12-01 14:00:00,42.13,42.18,42.06,42.12,19665.0,37.3386,37.3829,37.2766,37.3297,19665.0
2020-12-01 14:30:00,42.13,42.32,42.11,42.18,39047.0,37.3386,37.507,37.3209,37.3829,39047.0
2020-12-01 15:00:00,42.18,42.29,42.13,42.27,33444.0,37.3829,37.4804,37.3386,37.4627,33444.0
2020-12-01 15:30:00,42.29,42.51,42.26,42.49,195337.0,37.4804,37.6754,37.4538,37.6577,195337.0
2020-12-02 09:30:00,42.13,42.32,41.99,42.09,21486.0,37.3386,37.507,37.2145,37.3032,21486.0
2020-12-02 10:00:00,42.14,42.17,41.75,41.81,26664.0,37.3475,37.3741,37.0018,37.055,26664.0
2020-12-02 10:30:00,41.88,41.96,41.71,41.74,19313.0,37.117,37.1879,36.9664,36.993,19313.0
2020-12-02 11:00:00,41.76,41.86,41.44,41.44,25324.0,37.0107,37.0993,36.7271,36.7271,25324.0
2020-12-02 11:30:00,41.44,41.48,41.26,41.27,54468.0,36.7271,36.7625,36.5675,36.5764,54468.0
2020-12-02 12:00:00,41.29,41.43,41.23,41.37,25293.0,36.5941,36.7182,36.541,36.665,25293.0
2020-12-02 12:30:00,41.38,41.53,41.36,41.44,21753.0,36.6739,36.8068,36.6562,36.7271,21753.0
2020-12-02 13:00:00,41.46,41.46,41.36,41.42,8309.0,36.7448,36.7448,36.6562,36.7094,8309.0
2020-12-02 13:30:00,41.45,41.54,41.44,41.49,9876.0,36.7359,36.8157,36.7271,36.7714,9876.0
2020-12-02 14:00:00,41.51,41.58,41.46,41.56,22683.0,36.7891,36.8512,36.7448,36.8334,22683.0
2020-12-02 14:30:00,41.57,41.61,41.49,41.5,20360.0,36.8423,36.8777,36.7714,36.7803,20360.0
2020-12-02 15:00:00,41.51,41.57,41.46,41.51,36575.0,36.7891,36.8423,36.7448,36.7891,36575.0
2020-12-02 15:30:00,41.5,41.53,41.4,41.44,155741.0,36.7803,36.8068,36.6916,36.7271,155741.0
2020-12-03 09:30:00,41.38,41.55,41.19,41.3,17443.0,36.6739,36.8246,36.5055,36.603,17443.0
2020-12-03 10:00:00,41.35,41.54,41.31,41.49,22471.0,36.6473,36.8157,36.6119,36.7714,22471.0
2020-12-03 10:30:00,41.46,41.61,41.38,41.53,24804.0,36.7448,36.8777,36.6739,36.8068,24804.0
2020-12-03 11:00:00,41.59,41.65,41.46,41.52,19106.0,36.86,36.9132,36.7448,36.798,19106.0
2020-12-03 11:30:00,41.53,41.56,41.35,41.39,10521.0,36.8068,36.8334,36.6473,36.6828,10521.0
2020-12-03 12:00:00,41.41,41.5,41.34,41.48,19324.0,36.7005,36.7803,36.6385,36.7625,19324.0
2020-12-03 12:30:00,41.5,41.55,41.41,41.5,9754.0,36.7803,36.8246,36.7005,36.7803,9754.0
2020-12-03 13:00:00,41.5,41.51,41.38,41.44,9538.0,36.7803,36.7891,36.6739,36.7271,9538.0
2020-12-03 13:30:00,41.44,41.44,41.27,41.31,13764.0,36.7271,36.7271,36.5764,36.6119,13764.0
2020-12-03 14:00:00,41.33,41.42,41.28,41.35,20486.0,36.6296,36.7094,36.5853,36.6473,20486.0
2020-12-03 14:30:00,41.37,41.42,41.35,41.41,10030.0,36.665,36.7094,36.6473,36.7005,10030.0
2020-12-03 15:00:00,41.41,41.51,41.37,41.38,94162.0,36.7005,36.7891,36.665,36.6739,94162.0
2020-12-03 15:30:00,41.37,41.41,41.04,41.35,147228.0,36.665,36.7005,36.3726,36.6473,147228.0
2020-12-04 09:30:00,41.51,41.94,41.51,41.66,12077.0,36.7891,37.1702,36.7891,36.9221,12077.0
2020-12-04 10:00:00,41.66,41.88,41.64,41.84,15592.0,36.9221,37.117,36.9043,37.0816,15592.0
2020-12-04 10:30:00,41.84,42.07,41.72,42.03,21717.0,37.0816,37.2854,36.9752,37.25,21717.0
2020-12-04 11:00:00,42.09,42.09,41.9,41.93,15262.0,37.3032,37.3032,37.1348,37.1614,15262.0
2020-12-04 11:30:00,41.9,41.93,41.71,41.71,24753.0,37.1348,37.1614,36.9664,36.9664,24753.0
2020-12-04 12:00:00,41.7,41.81,41.66,41.8,51586.0,36.9575,37.055,36.9221,37.0461,51586.0
2020-12-04 12:30:00,41.8,41.82,41.72,41.82,15921.0,37.0461,37.0639,36.9752,37.0639,15921.0
2020-12-04 13:00:00,41.8,41.91,41.72,41.83,70691.0,37.0461,37.1436,36.9752,37.0727,70691.0
2020-12-04 13:30:00,41.83,41.9,41.82,41.85,18789.0,37.0727,37.1348,37.0639,37.0904,18789.0
2020-12-04 14:00:00,41.85,41.89,41.8,41.85,17149.0,37.0904,37.1259,37.0461,37.0904,17149.0
2020-12-04 14:30:00,41.85,41.95,41.83,41.92,14062.0,37.0904,37.1791,37.0727,37.1525,14062.0
2020-12-04 15:00:00,41.95,42.0,41.87,41.89,24227.0,37.1791,37.2234,37.1082,37.1259,24227.0
2020-12-04 15:30:00,41.9,42.02,41.9,41.94,91472.0,37.1348,37.2411,37.1348,37.1702,91472.0
2020-12-07 09:30:00,42.0,42.05,41.73,42.01,12746.0,37.2234,37.2677,36.9841,37.2323,12746.0
2020-12-07 10:00:00,42.01,42.01,41.78,41.87,28390.0,37.2323,37.2323,37.0284,37.1082,28390.0
2020-12-07 10:30:00,41.88,41.88,41.72,41.72,9922.0,37.117,37.117,36.9752,36.9752,9922.0
2020-12-07 11:00:00,41.75,41.88,41.7,41.8,35904.0,37.0018,37.117,36.9575,37.0461,35904.0
2020-12-07 11:30:00,41.78,41.89,41.71,41.79,16842.0,37.0284,37.1259,36.9664,37.0373,16842.0
2020-12-07 12:00:00,41.78,41.9,41.78,41.84,14768.0,37.0284,37.1348,37.0284,37.0816,14768.0
2020-12-07 12:30:00,41.84,41.94,41.79,41.88,20617.0,37.0816,37.1702,37.0373,37.117,20617.0
2020-12-07 13:00:00,41.83,41.84,41.71,41.71,11527.0,37.0727,37.0816,36.9664,36.9664,11527.0
2020-12-07 13:30:00,41.71,41.8,41.68,41.78,13665.0,36.9664,37.0461,36.9398,37.0284,13665.0
2020-12-07 14:00:00,41.79,41.89,41.74,41.84,16802.0,37.0373,37.1259,36.993,37.0816,16802.0
2020-12-07 14:30:00,41.84,41.92,41.84,41.89,12196.0,37.0816,37.1525,37.0816,37.1259,12196.0
2020-12-07 15:00:00,41.89,41.97,41.82,41.92,41723.0,37.1259,37.1968,37.0639,37.1525,41723.0
2020-12-07 15:30:00,41.92,41.94,41.75,41.85,101734.0,37.1525,37.1702,37.0018,37.0904,101734.0
2020-12-08 09:30:00,41.7,41.91,41.55,41.56,16528.0,36.9575,37.1436,36.8246,36.8334,16528.0
2020-12-08 10:00:00,41.56,41.72,41.48,41.65,25032.0,36.8334,36.9752,36.7625,36.9132,25032.0
2020-12-08 10:30:00,41.72,41.79,41.52,41.61,29578.0,36.9752,37.0373,36.798,36.8777,29578.0
2020-12-08 11:00:00,41.65,41.7,41.55,41.59,24604.0,36.9132,36.9575,36.8246,36.86,24604.0
2020-12-08 11:30:00,41.59,41.73,41.59,41.65,24954.0,36.86,36.9841,36.86,36.9132,24954.0
2020-12-08 12:00:00,41.64,41.7,41.6,41.68,10662.0,36.9043,36.9575,36.8689,36.9398,10662.0
2020-12-08 12:30:00,41.7,41.72,41.63,41.66,16230.0,36.9575,36.9752,36.8955,36.9221,16230.0
2020-12-08 13:00:00,41.65,41.69,41.61,41.68,12470.0,36.9132,36.9486,36.8777,36.9398,12470.0
2020-12-08 13:30:00,41.7,41.78,41.68,41.72,21064.0,36.9575,37.0284,36.9398,36.9752,21064.0
2020-12-08 14:00:00,41.72,41.83,41.7,41.76,19504.0,36.9752,37.0727,36.9575,37.0107,19504.0
2020-12-08 14:30:00,41.77,41.8,41.71,41.77,30933.0,37.0195,37.0461,36.9664,37.0195,30933.0
2020-12-08 15:00:00,41.76,41.77,41.54,41.56,35615.0,37.0107,37.0195,36.8157,36.8334,35615.0
2020-12-08 15:30:00,41.56,41.63,41.45,41.58,86629.0,36.8334,36.8955,36.7359,36.8512,86629.0
2020-12-09 09:30:00,41.67,41.89,41.2,41.24,31394.0,36.9309,37.1259,36.5144,36.5498,31394.0
2020-12-09 10:00:00,41.42,41.46,41.12,41.28,16868.0,36.7094,36.7448,36.4435,36.5853,16868.0
2020-12-09 10:30:00,41.32,41.39,41.17,41.22,9914.0,36.6207,36.6828,36.4878,36.5321,9914.0
2020-12-09 11:00:00,41.2,41.22,41.02,41.1,7944.0,36.5144,36.5321,36.3548,36.4257,7944.0
2020-12-09 11:30:00,41.1,41.32,41.09,41.32,7470.0,36.4257,36.6207,36.4169,36.6207,7470.0
2020-12-09 12:00:00,41.33,41.39,41.28,41.33,25054.0,36.6296,36.6828,36.5853,36.6296,25054.0
2020-12-09 12:30:00,41.32,41.32,41.1,41.25,33728.0,36.6207,36.6207,36.4257,36.5587,33728.0
2020-12-09 13:00:00,41.28,41.31,41.14,41.25,22594.0,36.5853,36.6119,36.4612,36.5587,22594.0
2020-12-09 13:30:00,41.26,41.3,41.16,41.18,23019.0,36.5675,36.603,36.4789,36.4966,23019.0
2020-12-09 14:00:00,41.18,41.34,41.18,41.27,18262.0,36.4966,36.6385,36.4966,36.5764,18262.0
2020-12-09 14:30:00,41.28,41.3,41.11,41.26,21979.0,36.5853,36.603,36.4346,36.5675,21979.0
2020-12-09 15:00:00,41.25,41.46,41.24,41.31,50140.0,36.5587,36.7448,36.5498,36.6119,50140.0
2020-12-09 15:30:00,41.31,41.57,41.3,41.45,89001.0,36.6119,36.8423,36.603,36.7359,89001.0
2020-12-10 09:30:00,41.45,41.6,41.21,41.33,24362.0,36.7359,36.8689,36.5232,36.6296,24362.0
2020-12-10 10:00:00,41.33,41.36,41.07,41.09,19116.0,36.6296,36.6562,36.3992,36.4169,19116.0
2020-12-10 10:30:00,41.08,41.31,41.05,41.21,27201.0,36.408,36.6119,36.3814,36.5232,27201.0
2020-12-10 11:00:00,41.24,41.26,41.09,41.23,18804.0,36.5498,36.5675,36.4169,36.541,18804.0
2020-12-10 11:30:00,41.22,41.31,41.09,41.1,28392.0,36.5321,36.6119,36.4169,36.4257,28392.0
2020-12-10 12:00:00,41.13,41.26,41.02,41.09,34920.0,36.4523,36.5675,36.3548,36.4169,34920.0
2020-12-10 12:30:00,41.09,41.14,40.98,41.02,22150.0,36.4169,36.4612,36.3194,36.3548,22150.0
2020-12-10 13:00:00,41.04,41.16,41.01,41.12,27280.0,36.3726,36.4789,36.346,36.4435,27280.0
2020-12-10 13:30:00,41.13,41.15,40.98,40.99,17080.0,36.4523,36.4701,36.3194,36.3283,17080.0
2020-12-10 14:00:00,41.0,41.0,40.75,40.79,20070.0,36.3371,36.3371,36.1156,36.151,20070.0
2020-12-10 14:30:00,40.8,41.05,40.78,41.0,41020.0,36.1599,36.3814,36.1421,36.3371,41020.0
2020-12-10 15:00:00,41.05,41.12,41.0,41.1,44011.0,36.3814,36.4435,36.3371,36.4257,44011.0
2020-12-10 15:30:00,41.1,41.25,40.99,41.1,186678.0,36.4257,36.5587,36.3283,36.4257,186678.0
2020-12-11 09:30:00,40.81,41.22,40.79,40.91,13204.0,36.1687,36.5321,36.151,36.2574,13204.0
2020-12-11 10:00:00,40.89,41.02,40.71,40.71,42624.0,36.2396,36.3548,36.0801,36.0801,42624.0
2020-12-11 10:30:00,40.72,40.72,40.56,40.63,18349.0,36.089,36.089,35.9472,36.0092,18349.0
2020-12-11 11:00:00,40.63,40.7,40.54,40.6,28643.0,36.0092,36.0712,35.9294,35.9826,28643.0
2020-12-11 11:30:00,40.62,40.64,40.55,40.63,20388.0,36.0003,36.0181,35.9383,36.0092,20388.0
2020-12-11 12:00:00,40.64,40.65,40.45,40.47,22937.0,36.0181,36.0269,35.8497,35.8674,22937.0
2020-12-11 12:30:00,40.5,40.52,40.41,40.43,9207.0,35.894,35.9117,35.8142,35.8319,9207.0
2020-12-11 13:00:00,40.44,40.45,40.37,40.45,14019.0,35.8408,35.8497,35.7788,35.8497,14019.0
2020-12-11 13:30:00,40.49,40.62,40.46,40.59,14528.0,35.8851,36.0003,35.8585,35.9737,14528.0
2020-12-11 14:00:00,40.59,40.61,40.48,40.54,13937.0,35.9737,35.9915,35.8763,35.9294,13937.0
2020-12-11 14:30:00,40.54,40.63,40.52,40.57,14104.0,35.9294,36.0092,35.9117,35.956,14104.0
2020-12-11 15:00:00,40.57,40.73,40.55,40.72,14150.0,35.956,36.0978,35.9383,36.089,14150.0
2020-12-11 15:30:00,40.72,40.83,40.71,40.8,147961.0,36.089,36.1865,36.0801,36.1599,147961.0
2020-12-14 09:30:00,41.04,41.9,40.81,41.74,17323.0,36.3726,37.1348,36.1687,36.993,17323.0
2020-12-14 10:00:00,41.74,41.82,41.36,41.5,15431.0,36.993,37.0639,36.6562,36.7803,15431.0
2020-12-14 10:30:00,41.47,41.47,41.21,41.22,9743.0,36.7537,36.7537,36.5232,36.5321,9743.0
2020-12-14 11:00:00,41.22,41.31,40.77,40.93,26327.0,36.5321,36.6119,36.1333,36.2751,26327.0
2020-12-14 11:30:00,40.99,41.19,40.97,41.16,18884.0,36.3283,36.5055,36.3105,36.4789,18884.0
2020-12-14 12:00:00,41.17,41.24,41.12,41.23,14163.0,36.4878,36.5498,36.4435,36.541,14163.0
2020-12-14 12:30:00,41.25,41.28,41.15,41.22,7151.0,36.5587,36.5853,36.4701,36.5321,7151.0
2020-12-14 13:00:00,41.23,41.24,41.08,41.12,11169.0,36.541,36.5498,36.408,36.4435,11169.0
2020-12-14 13:30:00,41.12,41.17,41.08,41.12,14752.0,36.4435,36.4878,36.408,36.4435,14752.0
2020-12-14 14:00:00,41.13,41.2,41.11,41.12,13125.0,36.4523,36.5144,36.4346,36.4435,13125.0
2020-12-14 14:30:00,41.13,41.24,41.06,41.22,28624.0,36.4523,36.5498,36.3903,36.5321,28624.0
2020-12-14 15:00:00,41.22,41.29,41.11,41.22,37146.0,36.5321,36.5941,36.4346,36.5321,37146.0
2020-12-14 15:30:00,41.22,41.29,41.12,41.22,84497.0,36.5321,36.5941,36.4435,36.5321,84497.0
2020-12-15 09:30:00,41.47,41.68,40.72,40.94,66687.0,36.7537,36.9398,36.089,36.2839,66687.0
2020-12-15 10:00:00,40.87,41.36,40.77,41.24,42843.0,36.2219,36.6562,36.1333,36.5498,42843.0
2020-12-15 10:30:00,41.24,41.36,41.17,41.26,10974.0,36.5498,36.6562,36.4878,36.5675,10974.0
2020-12-15 11:00:00,41.26,41.26,41.08,41.2,28537.0,36.5675,36.5675,36.408,36.5144,28537.0
2020-12-15 11:30:00,41.21,41.52,41.18,41.5,31970.0,36.5232,36.798,36.4966,36.7803,31970.0
2020-12-15 12:00:00,41.51,41.51,41.33,41.39,11241.0,36.7891,36.7891,36.6296,36.6828,11241.0
2020-12-15 12:30:00,41.4,41.54,41.39,41.52,12968.0,36.6916,36.8157,36.6828,36.798,12968.0
2020-12-15 13:00:00,41.52,41.55,41.45,41.48,10269.0,36.798,36.8246,36.7359,36.7625,10269.0
2020-12-15 13:30:00,41.49,41.52,41.41,41.51,27650.0,36.7714,36.798,36.7005,36.7891,27650.0
2020-12-15 14:00:00,41.53,41.61,41.48,41.51,18561.0,36.8068,36.8777,36.7625,36.7891,18561.0
2020-12-15 14:30:00,41.52,41.64,41.49,41.61,17028.0,36.798,36.9043,36.7714,36.8777,17028.0
2020-12-15 15:00:00,41.59,41.8,41.59,41.7,37165.0,36.86,37.0461,36.86,36.9575,37165.0
2020-12-15 15:30:00,41.7,42.01,41.7,42.0,111776.0,36.9575,37.2323,36.9575,37.2234,111776.0
2020-12-16 09:30:00,42.25,42.57,42.04,42.45,96776.0,37.445,37.7286,37.2588,37.6222,96776.0
2020-12-16 10:00:00,42.44,42.47,42.32,42.41,23663.0,37.6133,37.6399,37.507,37.5868,23663.0
2020-12-16 10:30:00,42.42,42.55,42.04,42.09,82365.0,37.5956,37.7108,37.2588,37.3032,82365.0
2020-12-16 11:00:00,42.08,42.11,41.88,41.98,32014.0,37.2943,37.3209,37.117,37.2057,32014.0
2020-12-16 11:30:00,41.98,41.99,41.89,41.94,34232.0,37.2057,37.2145,37.1259,37.1702,34232.0
2020-12-16 12:00:00,41.95,41.99,41.83,41.89,20770.0,37.1791,37.2145,37.0727,37.1259,20770.0
2020-12-16 12:30:00,41.91,41.98,41.86,41.92,29910.0,37.1436,37.2057,37.0993,37.1525,29910.0
2020-12-16 13:00:00,41.93,41.93,41.79,41.84,29257.0,37.1614,37.1614,37.0373,37.0816,29257.0
2020-12-16 13:30:00,41.86,42.0,41.81,42.0,15739.0,37.0993,37.2234,37.055,37.2234,15739.0
2020-12-16 14:00:00,42.03,42.09,41.85,42.02,29269.0,37.25,37.3032,37.0904,37.2411,29269.0
2020-12-16 14:30:00,41.99,42.14,41.96,42.09,80774.0,37.2145,37.3475,37.1879,37.3032,80774.0
2020-12-16 15:00:00,42.08,42.16,41.98,42.11,41270.0,37.2943,37.3652,37.2057,37.3209,41270.0
2020-12-16 15:30:00,42.1,42.18,41.98,42.14,109598.0,37.312,37.3829,37.2057,37.3475,109598.0
2020-12-17 09:30:00,42.28,42.36,41.91,42.05,48045.0,37.4715,37.5424,37.1436,37.2677,48045.0
2020-12-17 10:00:00,42.05,42.34,41.97,42.34,51823.0,37.2677,37.5247,37.1968,37.5247,51823.0
2020-12-17 10:30:00,42.36,42.46,42.29,42.4,39162.0,37.5424,37.6311,37.4804,37.5779,39162.0
2020-12-17 11:00:00,42.39,42.43,42.22,42.22,32195.0,37.569,37.6045,37.4184,37.4184,32195.0
2020-12-17 11:30:00,42.21,42.23,42.05,42.06,20958.0,37.4095,37.4272,37.2677,37.2766,20958.0
2020-12-17 12:00:00,42.09,42.29,42.03,42.2,69608.0,37.3032,37.4804,37.25,37.4006,69608.0
2020-12-17 12:30:00,42.23,42.25,42.07,42.16,26323.0,37.4272,37.445,37.2854,37.3652,26323.0
2020-12-17 13:00:00,42.17,42.36,42.06,42.35,37482.0,37.3741,37.5424,37.2766,37.5336,37482.0
2020-12-17 13:30:00,42.34,42.37,42.23,42.37,24140.0,37.5247,37.5513,37.4272,37.5513,24140.0
2020-12-17 14:00:00,42.36,42.44,42.33,42.34,37618.0,37.5424,37.6133,37.5159,37.5247,37618.0
2020-12-17 14:30:00,42.34,42.46,42.32,42.43,43254.0,37.5247,37.6311,37.507,37.6045,43254.0
2020-12-17 15:00:00,42.42,42.5,42.31,42.48,32541.0,37.5956,37.6665,37.4981,37.6488,32541.0
2020-12-17 15:30:00,42.49,42.5,42.29,42.43,89678.0,37.6577,37.6665,37.4804,37.6045,89678.0
2020-12-18 09:30:00,42.69,42.72,42.06,42.09,137527.0,37.8349,37.8615,37.2766,37.3032,137527.0
2020-12-18 10:00:00,42.09,42.19,42.02,42.09,18040.0,37.3032,37.3918,37.2411,37.3032,18040.0
2020-12-18 10:30:00,42.08,42.09,41.86,41.86,16163.0,37.2943,37.3032,37.0993,37.0993,16163.0
2020-12-18 11:00:00,41.89,41.89,41.6,41.71,16424.0,37.1259,37.1259,36.8689,36.9664,16424.0
2020-12-18 11:30:00,41.71,41.73,41.48,41.59,18398.0,36.9664,36.9841,36.7625,36.86,18398.0
2020-12-18 12:00:00,41.58,41.64,41.51,41.57,28136.0,36.8512,36.9043,36.7891,36.8423,28136.0
2020-12-18 12:30:00,41.57,41.72,41.56,41.67,30917.0,36.8423,36.9752,36.8334,36.9309,30917.0
2020-12-18 13:00:00,41.67,41.68,41.54,41.59,26809.0,36.9309,36.9398,36.8157,36.86,26809.0
2020-12-18 13:30:00,41.58,41.58,41.44,41.45,27223.0,36.8512,36.8512,36.7271,36.7359,27223.0
2020-12-18 14:00:00,41.41,41.41,41.19,41.23,40270.0,36.7005,36.7005,36.5055,36.541,40270.0
2020-12-18 14:30:00,41.23,41.25,40.99,40.99,30766.0,36.541,36.5587,36.3283,36.3283,30766.0
2020-12-18 15:00:00,41.0,41.04,40.81,40.84,52046.0,36.3371,36.3726,36.1687,36.1953,52046.0
2020-12-18 15:30:00,40.84,40.99,40.57,40.75,239177.0,36.1953,36.3283,35.956,36.1156,239177.0
2020-12-21 09:30:00,40.27,40.83,40.19,40.78,41535.0,35.6901,36.1865,35.6192,36.1421,41535.0
2020-12-21 10:00:00,40.76,40.88,40.34,40.38,79532.0,36.1244,36.2308,35.7522,35.7876,79532.0
2020-12-21 10:30:00,40.32,40.53,40.24,40.37,59296.0,35.7345,35.9206,35.6636,35.7788,59296.0
2020-12-21 11:00:00,40.34,40.59,40.34,40.52,52039.0,35.7522,35.9737,35.7522,35.9117,52039.0
2020-12-21 11:30:00,40.52,40.62,40.46,40.55,54184.0,35.9117,36.0003,35.8585,35.9383,54184.0
2020-12-21 12:00:00,40.56,40.76,40.55,40.75,81908.0,35.9472,36.1244,35.9383,36.1156,81908.0
2020-12-21 12:30:00,40.75,40.91,40.72,40.87,106532.0,36.1156,36.2574,36.089,36.2219,106532.0
2020-12-21 13:00:00,40.89,40.89,40.74,40.79,51878.0,36.2396,36.2396,36.1067,36.151,51878.0
2020-12-21 13:30:00,40.82,40.92,40.81,40.88,54236.0,36.1776,36.2662,36.1687,36.2308,54236.0
2020-12-21 14:00:00,40.88,41.01,40.83,40.95,58471.0,36.2308,36.346,36.1865,36.2928,58471.0
2020-12-21 14:30:00,40.96,41.0,40.87,40.89,33665.0,36.3017,36.3371,36.2219,36.2396,33665.0
2020-12-21 15:00:00,40.9,40.9,40.74,40.77,53150.0,36.2485,36.2485,36.1067,36.1333,53150.0
2020-12-21 15:30:00,40.76,41.08,40.65,41.03,258801.0,36.1244,36.408,36.0269,36.3637,258801.0
2020-12-22 09:30:00,41.02,41.24,40.9,41.02,12595.0,36.3548,36.5498,36.2485,36.3548,12595.0
2020-12-22 10:00:00,41.06,41.31,41.06,41.25,18677.0,36.3903,36.6119,36.3903,36.5587,18677.0
2020-12-22 10:30:00,41.25,41.28,41.17,41.18,23815.0,36.5587,36.5853,36.4878,36.4966,23815.0
2020-12-22 11:00:00,41.18,41.43,41.18,41.41,28443.0,36.4966,36.7182,36.4966,36.7005,28443.0
2020-12-22 11:30:00,41.41,41.47,41.35,41.4,28308.0,36.7005,36.7537,36.6473,36.6916,28308.0
2020-12-22 12:00:00,41.4,41.51,41.38,41.45,25281.0,36.6916,36.7891,36.6739,36.7359,25281.0
2020-12-22 12:30:00,41.45,41.53,41.39,41.44,21514.0,36.7359,36.8068,36.6828,36.7271,21514.0
2020-12-22 13:00:00,41.46,41.51,41.43,41.47,15778.0,36.7448,36.7891,36.7182,36.7537,15778.0
2020-12-22 13:30:00,41.46,41.6,41.45,41.55,28770.0,36.7448,36.8689,36.7359,36.8246,28770.0
2020-12-22 14:00:00,41.57,41.66,41.52,41.62,26587.0,36.8423,36.9221,36.798,36.8866,26587.0
2020-12-22 14:30:00,41.62,41.69,41.58,41.67,22866.0,36.8866,36.9486,36.8512,36.9309,22866.0
2020-12-22 15:00:00,41.66,41.71,41.59,41.64,28837.0,36.9221,36.9664,36.86,36.9043,28837.0
2020-12-22 15:30:00,41.64,41.89,41.63,41.87,128527.0,36.9043,37.1259,36.8955,37.1082,128527.0
2020-12-23 09:30:00,41.97,42.26,41.97,42.02,11864.0,37.1968,37.4538,37.1968,37.2411,11864.0
2020-12-23 10:00:00,42.12,42.12,41.73,41.93,14995.0,37.3297,37.3297,36.9841,37.1614,14995.0
2020-12-23 10:30:00,41.93,41.94,41.72,41.73,13311.0,37.1614,37.1702,36.9752,36.9841,13311.0
2020-12-23 11:00:00,41.66,41.73,41.6,41.66,12795.0,36.9221,36.9841,36.8689,36.9221,12795.0
2020-12-23 11:30:00,41.67,41.8,41.66,41.78,9794.0,36.9309,37.0461,36.9221,37.0284,9794.0
2020-12-23 12:00:00,41.78,41.81,41.72,41.75,15175.0,37.0284,37.055,36.9752,37.0018,15175.0
2020-12-23 12:30:00,41.75,41.77,41.66,41.74,24282.0,37.0018,37.0195,36.9221,36.993,24282.0
2020-12-23 13:00:00,41.75,41.78,41.68,41.73,25146.0,37.0018,37.0284,36.9398,36.9841,25146.0
2020-12-23 13:30:00,41.71,41.74,41.5,41.5,18008.0,36.9664,36.993,36.7803,36.7803,18008.0
2020-12-23 14:00:00,41.5,41.54,41.38,41.45,9838.0,36.7803,36.8157,36.6739,36.7359,9838.0
2020-12-23 14:30:00,41.46,41.47,41.15,41.17,29222.0,36.7448,36.7537,36.4701,36.4878,29222.0
2020-12-23 15:00:00,41.16,41.29,41.09,41.26,34089.0,36.4789,36.5941,36.4169,36.5675,34089.0
2020-12-23 15:30:00,41.26,41.33,41.04,41.16,72016.0,36.5675,36.6296,36.3726,36.4789,72016.0
2020-12-24 09:30:00,41.31,41.51,41.18,41.24,16453.0,36.6119,36.7891,36.4966,36.5498,16453.0
2020-12-24 10:00:00,41.23,41.26,41.18,41.22,8879.0,36.541,36.5675,36.4966,36.5321,8879.0
2020-12-24 10:30:00,41.23,41.24,41.13,41.22,8308.0,36.541,36.5498,36.4523,36.5321,8308.0
2020-12-24 11:00:00,41.25,41.3,41.15,41.19,5200.0,36.5587,36.603,36.4701,36.5055,5200.0
2020-12-24 11:30:00,41.15,41.35,41.15,41.35,6238.0,36.4701,36.6473,36.4701,36.6473,6238.0
2020-12-24 12:00:00,41.31,41.37,41.21,41.36,8641.0,36.6119,36.665,36.5232,36.6562,8641.0
2020-12-24 12:30:00,41.36,41.61,41.35,41.57,70451.0,36.6562,36.8777,36.6473,36.8423,70451.0
2020-12-28 09:30:00,41.85,41.85,41.24,41.24,28597.0,37.0904,37.0904,36.5498,36.5498,28597.0
2020-12-28 10:00:00,41.27,41.62,41.24,41.47,13550.0,36.5764,36.8866,36.5498,36.7537,13550.0
2020-12-28 10:30:00,41.4,41.64,41.39,41.64,13743.0,36.6916,36.9043,36.6828,36.9043,13743.0
2020-12-28 11:00:00,41.63,41.63,41.42,41.51,18689.0,36.8955,36.8955,36.7094,36.7891,18689.0
2020-12-28 11:30:00,41.53,41.61,41.48,41.57,9672.0,36.8068,36.8777,36.7625,36.8423,9672.0
2020-12-28 12:00:00,41.57,41.64,41.52,41.61,11603.0,36.8423,36.9043,36.798,36.8777,11603.0
2020-12-28 12:30:00,41.6,41.6,41.53,41.56,9485.0,36.8689,36.8689,36.8068,36.8334,9485.0
2020-12-28 13:00:00,41.55,41.58,41.52,41.55,9420.0,36.8246,36.8512,36.798,36.8246,9420.0
2020-12-28 13:30:00,41.55,41.64,41.53,41.61,11588.0,36.8246,36.9043,36.8068,36.8777,11588.0
2020-12-28 14:00:00,41.62,41.73,41.52,41.52,15796.0,36.8866,36.9841,36.798,36.798,15796.0
2020-12-28 14:30:00,41.54,41.56,41.47,41.52,12888.0,36.8157,36.8334,36.7537,36.798,12888.0
2020-12-28 15:00:00,41.52,41.57,41.48,41.52,22805.0,36.798,36.8423,36.7625,36.798,22805.0
2020-12-28 15:30:00,41.53,41.85,41.5,41.82,108450.0,36.8068,37.0904,36.7803,37.0639,108450.0
2020-12-29 09:30:00,41.99,42.12,41.68,41.76,14557.0,37.2145,37.3297,36.9398,37.0107,14557.0
2020-12-29 10:00:00,41.75,41.97,41.74,41.86,20391.0,37.0018,37.1968,36.993,37.0993,20391.0
2020-12-29 10:30:00,41.86,41.87,41.63,41.69,16831.0,37.0993,37.1082,36.8955,36.9486,16831.0
2020-12-29 11:00:00,41.67,41.69,41.45,41.65,18145.0,36.9309,36.9486,36.7359,36.9132,18145.0
2020-12-29 11:30:00,41.69,41.71,41.59,41.64,15771.0,36.9486,36.9664,36.86,36.9043,15771.0
2020-12-29 12:00:00,41.64,41.72,41.58,41.59,14651.0,36.9043,36.9752,36.8512,36.86,14651.0
2020-12-29 12:30:00,41.56,41.6,41.47,41.59,15695.0,36.8334,36.8689,36.7537,36.86,15695.0
2020-12-29 13:00:00,41.61,41.7,41.58,41.68,12442.0,36.8777,36.9575,36.8512,36.9398,12442.0
2020-12-29 13:30:00,41.64,41.65,41.54,41.63,15291.0,36.9043,36.9132,36.8157,36.8955,15291.0
2020-12-29 14:00:00,41.62,41.62,41.51,41.55,17616.0,36.8866,36.8866,36.7891,36.8246,17616.0
2020-12-29 14:30:00,41.53,41.62,41.5,41.6,14851.0,36.8068,36.8866,36.7803,36.8689,14851.0
2020-12-29 15:00:00,41.59,41.78,41.58,41.78,23824.0,36.86,37.0284,36.8512,37.0284,23824.0
2020-12-29 15:30:00,41.78,41.78,41.57,41.57,86220.0,37.0284,37.0284,36.8423,36.8423,86220.0
2020-12-30 09:30:00,41.46,41.84,41.46,41.68,15317.0,36.9652,37.304,36.9652,37.1614,15317.0
2020-12-30 10:00:00,41.64,41.86,41.63,41.77,26187.0,37.1257,37.3218,37.1168,37.2416,26187.0
2020-12-30 10:30:00,41.78,41.79,41.52,41.56,8575.0,37.2505,37.2594,37.0187,37.0544,8575.0
2020-12-30 11:00:00,41.61,41.71,41.59,41.67,15990.0,37.0989,37.1881,37.0811,37.1524,15990.0
2020-12-30 11:30:00,41.66,41.66,41.58,41.64,16303.0,37.1435,37.1435,37.0722,37.1257,16303.0
2020-12-30 12:00:00,41.63,41.75,41.6,41.73,26136.0,37.1168,37.2238,37.09,37.2059,26136.0
2020-12-30 12:30:00,41.74,41.77,41.63,41.64,13145.0,37.2148,37.2416,37.1168,37.1257,13145.0
2020-12-30 13:00:00,41.64,41.66,41.58,41.58,7706.0,37.1257,37.1435,37.0722,37.0722,7706.0
2020-12-30 13:30:00,41.59,41.59,41.52,41.52,8975.0,37.0811,37.0811,37.0187,37.0187,8975.0
2020-12-30 14:00:00,41.52,41.55,41.49,41.49,8156.0,37.0187,37.0454,36.9919,36.9919,8156.0
2020-12-30 14:30:00,41.48,41.57,41.45,41.57,13092.0,36.983,37.0633,36.9563,37.0633,13092.0
2020-12-30 15:00:00,41.55,41.6,41.45,41.47,20311.0,37.0454,37.09,36.9563,36.9741,20311.0
2020-12-30 15:30:00,41.48,41.72,41.44,41.68,75654.0,36.983,37.197,36.9474,37.1614,75654.0
2020-12-31 09:30:00,41.71,41.71,41.26,41.43,7821.0,37.1881,37.1881,36.7869,36.9385,7821.0
2020-12-31 10:00:00,41.4,41.69,41.33,41.62,23930.0,36.9117,37.1703,36.8493,37.1079,23930.0
2020-12-31 10:30:00,41.62,41.73,41.58,41.73,13964.0,37.1079,37.2059,37.0722,37.2059,13964.0
2020-12-31 11:00:00,41.73,41.79,41.66,41.7,13703.0,37.2059,37.2594,37.1435,37.1792,13703.0
2020-12-31 11:30:00,41.7,41.77,41.7,41.76,38628.0,37.1792,37.2416,37.1792,37.2327,38628.0
2020-12-31 12:00:00,41.76,41.78,41.49,41.57,20207.0,37.2327,37.2505,36.9919,37.0633,20207.0
2020-12-31 12:30:00,41.56,41.65,41.51,41.63,12425.0,37.0544,37.1346,37.0098,37.1168,12425.0
2020-12-31 13:00:00,41.67,41.7,41.61,41.63,13311.0,37.1524,37.1792,37.0989,37.1168,13311.0
2020-12-31 13:30:00,41.65,41.79,41.65,41.79,12526.0,37.1346,37.2594,37.1346,37.2594,12526.0
2020-12-31 14:00:00,41.78,41.88,41.72,41.84,22231.0,37.2505,37.3397,37.197,37.304,22231.0
2020-12-31 14:30:00,41.85,41.87,41.8,41.84,28799.0,37.3129,37.3308,37.2683,37.304,28799.0
2020-12-31 15:00:00,41.84,42.01,41.83,41.93,33947.0,37.304,37.4556,37.2951,37.3842,33947.0
2020-12-31 15:30:00,41.92,42.16,41.92,42.13,159659.0,37.3753,37.5893,37.3753,37.5626,159659.0
2021-01-04 09:30:00,42.24,42.24,41.49,41.51,14356.0,37.6606,37.6606,36.9919,37.0098,14356.0
2021-01-04 10:00:00,41.52,41.62,41.36,41.36,11103.0,37.0187,37.1079,36.876,36.876,11103.0
2021-01-04 10:30:00,41.35,41.36,40.92,41.09,18469.0,36.8671,36.876,36.4837,36.6353,18469.0
2021-01-04 11:00:00,41.09,41.17,40.88,41.17,13465.0,36.6353,36.7066,36.4481,36.7066,13465.0
2021-01-04 11:30:00,41.14,41.2,40.95,41.04,17313.0,36.6799,36.7334,36.5105,36.5907,17313.0
2021-01-04 12:00:00,41.02,41.13,40.91,41.12,21997.0,36.5729,36.671,36.4748,36.6621,21997.0
2021-01-04 12:30:00,41.12,41.12,40.96,41.06,53761.0,36.6621,36.6621,36.5194,36.6086,53761.0
2021-01-04 13:00:00,41.05,41.15,40.96,41.07,26390.0,36.5997,36.6888,36.5194,36.6175,26390.0
2021-01-04 13:30:00,41.05,41.06,40.86,41.01,17659.0,36.5997,36.6086,36.4303,36.564,17659.0
2021-01-04 14:00:00,40.98,41.02,40.8,40.89,14331.0,36.5372,36.5729,36.3768,36.457,14331.0
2021-01-04 14:30:00,40.88,40.91,40.75,40.87,29121.0,36.4481,36.4748,36.3322,36.4392,29121.0
2021-01-04 15:00:00,40.86,41.02,40.84,40.9,111011.0,36.4303,36.5729,36.4124,36.4659,111011.0
2021-01-04 15:30:00,40.9,41.05,40.77,40.85,184292.0,36.4659,36.5997,36.35,36.4213,184292.0
2021-01-05 09:30:00,40.88,41.45,40.87,40.96,40621.0,36.4481,36.9563,36.4392,36.5194,40621.0
2021-01-05 10:00:00,41.01,41.24,40.97,41.14,43215.0,36.564,36.7691,36.5283,36.6799,43215.0
2021-01-05 10:30:00,41.16,41.33,41.0,41.19,42256.0,36.6977,36.8493,36.5551,36.7245,42256.0
2021-01-05 11:00:00,41.19,41.23,41.07,41.2,24497.0,36.7245,36.7601,36.6175,36.7334,24497.0
2021-01-05 11:30:00,41.19,41.26,41.14,41.16,8869.0,36.7245,36.7869,36.6799,36.6977,8869.0
2021-01-05 12:00:00,41.17,41.4,41.15,41.21,21357.0,36.7066,36.9117,36.6888,36.7423,21357.0
2021-01-05 12:30:00,41.21,41.28,41.15,41.24,17763.0,36.7423,36.8047,36.6888,36.7691,17763.0
2021-01-05 13:00:00,41.24,41.27,41.17,41.2,16374.0,36.7691,36.7958,36.7066,36.7334,16374.0
2021-01-05 13:30:00,41.22,41.3,41.17,41.26,21435.0,36.7512,36.8225,36.7066,36.7869,21435.0
2021-01-05 14:00:00,41.27,41.51,41.27,41.5,21240.0,36.7958,37.0098,36.7958,37.0009,21240.0
2021-01-05 14:30:00,41.52,41.54,41.41,41.45,31594.0,37.0187,37.0365,36.9206,36.9563,31594.0
2021-01-05 15:00:00,41.43,41.55,41.31,41.32,30979.0,36.9385,37.0454,36.8315,36.8404,30979.0
2021-01-05 15:30:00,41.32,41.47,41.21,41.3,102906.0,36.8404,36.9741,36.7423,36.8225,102906.0
2021-01-06 09:30:00,41.2,41.2,40.89,41.16,13285.0,36.7334,36.7334,36.457,36.6977,13285.0
2021-01-06 10:00:00,41.13,41.16,40.75,40.79,30755.0,36.671,36.6977,36.3322,36.3678,30755.0
2021-01-06 10:30:00,40.8,41.06,40.69,41.05,18861.0,36.3768,36.6086,36.2787,36.5997,18861.0
2021-01-06 11:00:00,41.0,41.1,40.97,40.99,19715.0,36.5551,36.6442,36.5283,36.5462,19715.0
2021-01-06 11:30:00,40.97,41.13,40.97,41.09,23303.0,36.5283,36.671,36.5283,36.6353,23303.0
2021-01-06 12:00:00,41.09,41.13,41.0,41.09,13016.0,36.6353,36.671,36.5551,36.6353,13016.0
2021-01-06 12:30:00,41.13,41.33,41.12,41.26,18633.0,36.671,36.8493,36.6621,36.7869,18633.0
2021-01-06 13:00:00,41.26,41.28,41.2,41.26,19504.0,36.7869,36.8047,36.7334,36.7869,19504.0
2021-01-06 13:30:00,41.25,41.36,41.24,41.27,22737.0,36.778,36.876,36.7691,36.7958,22737.0
2021-01-06 14:00:00,41.28,41.4,41.24,41.32,67352.0,36.8047,36.9117,36.7691,36.8404,67352.0
2021-01-06 14:30:00,41.3,41.43,41.0,41.11,45734.0,36.8225,36.9385,36.5551,36.6531,45734.0
2021-01-06 15:00:00,41.13,41.27,41.04,41.27,45938.0,36.671,36.7958,36.5907,36.7958,45938.0
2021-01-06 15:30:00,41.28,41.32,41.17,41.27,140851.0,36.8047,36.8404,36.7066,36.7958,140851.0
2021-01-07 09:30:00,41.34,41.36,40.91,41.2,28245.0,36.8582,36.876,36.4748,36.7334,28245.0
2021-01-07 10:00:00,41.23,41.51,41.13,41.21,22025.0,36.7601,37.0098,36.671,36.7423,22025.0
2021-01-07 10:30:00,41.19,41.24,40.84,40.84,37705.0,36.7245,36.7691,36.4124,36.4124,37705.0
2021-01-07 11:00:00,40.84,40.97,40.82,40.87,8237.0,36.4124,36.5283,36.3946,36.4392,8237.0
2021-01-07 11:30:00,40.88,41.03,40.87,40.95,21036.0,36.4481,36.5818,36.4392,36.5105,21036.0
2021-01-07 12:00:00,40.99,41.01,40.83,40.86,17685.0,36.5462,36.564,36.4035,36.4303,17685.0
2021-01-07 12:30:00,40.86,40.95,40.84,40.95,9842.0,36.4303,36.5105,36.4124,36.5105,9842.0
2021-01-07 13:00:00,40.94,40.99,40.86,40.93,58216.0,36.5016,36.5462,36.4303,36.4927,58216.0
2021-01-07 13:30:00,40.94,41.03,40.94,41.03,15704.0,36.5016,36.5818,36.5016,36.5818,15704.0
2021-01-07 14:00:00,41.06,41.12,41.01,41.06,17116.0,36.6086,36.6621,36.564,36.6086,17116.0
2021-01-07 14:30:00,41.05,41.09,40.99,41.02,45972.0,36.5997,36.6353,36.5462,36.5729,45972.0
2021-01-07 15:00:00,41.02,41.09,40.98,41.0,76991.0,36.5729,36.6353,36.5372,36.5551,76991.0
2021-01-07 15:30:00,41.0,41.3,40.99,41.23,137592.0,36.5551,36.8225,36.5462,36.7601,137592.0
2021-01-08 09:30:00,41.34,41.86,41.12,41.8,16191.0,36.8582,37.3218,36.6621,37.2683,16191.0
2021-01-08 10:00:00,41.82,41.89,41.6,41.6,9841.0,37.2862,37.3486,37.09,37.09,9841.0
2021-01-08 10:30:00,41.55,41.71,41.53,41.7,23635.0,37.0454,37.1881,37.0276,37.1792,23635.0
2021-01-08 11:00:00,41.72,41.75,41.48,41.5,20430.0,37.197,37.2238,36.983,37.0009,20430.0
2021-01-08 11:30:00,41.51,41.51,41.36,41.43,32695.0,37.0098,37.0098,36.876,36.9385,32695.0
2021-01-08 12:00:00,41.43,41.7,41.42,41.67,9862.0,36.9385,37.1792,36.9295,37.1524,9862.0
2021-01-08 12:30:00,41.64,41.66,41.49,41.49,4037.0,37.1257,37.1435,36.9919,36.9919,4037.0
2021-01-08 13:00:00,41.5,41.66,41.5,41.6,9964.0,37.0009,37.1435,37.0009,37.09,9964.0
2021-01-08 13:30:00,41.59,41.61,41.5,41.51,16154.0,37.0811,37.0989,37.0009,37.0098,16154.0
2021-01-08 14:00:00,41.52,41.65,41.52,41.6,9624.0,37.0187,37.1346,37.0187,37.09,9624.0
2021-01-08 14:30:00,41.61,41.66,41.52,41.64,13442.0,37.0989,37.1435,37.0187,37.1257,13442.0
2021-01-08 15:00:00,41.68,41.7,41.53,41.59,23341.0,37.1614,37.1792,37.0276,37.0811,23341.0
2021-01-08 15:30:00,41.58,41.73,41.54,41.7,77171.0,37.0722,37.2059,37.0365,37.1792,77171.0
2021-01-11 09:30:00,41.37,41.7,41.37,41.44,15292.0,36.885,37.1792,36.885,36.9474,15292.0
2021-01-11 10:00:00,41.44,41.44,41.11,41.24,11804.0,36.9474,36.9474,36.6531,36.7691,11804.0
2021-01-11 10:30:00,41.23,41.24,41.07,41.13,10225.0,36.7601,36.7691,36.6175,36.671,10225.0
2021-01-11 11:00:00,41.17,41.23,41.09,41.13,14930.0,36.7066,36.7601,36.6353,36.671,14930.0
2021-01-11 11:30:00,41.13,41.18,41.11,41.17,11421.0,36.671,36.7156,36.6531,36.7066,11421.0
2021-01-11 12:00:00,41.18,41.18,41.06,41.09,7720.0,36.7156,36.7156,36.6086,36.6353,7720.0
2021-01-11 12:30:00,41.08,41.13,41.05,41.11,16637.0,36.6264,36.671,36.5997,36.6531,16637.0
2021-01-11 13:00:00,41.13,41.19,41.08,41.08,16337.0,36.671,36.7245,36.6264,36.6264,16337.0
2021-01-11 13:30:00,41.09,41.1,40.87,40.9,27732.0,36.6353,36.6442,36.4392,36.4659,27732.0
2021-01-11 14:00:00,40.9,40.99,40.87,40.9,17174.0,36.4659,36.5462,36.4392,36.4659,17174.0
2021-01-11 14:30:00,40.91,41.0,40.91,40.97,13607.0,36.4748,36.5551,36.4748,36.5283,13607.0
2021-01-11 15:00:00,41.0,41.01,40.94,40.98,28799.0,36.5551,36.564,36.5016,36.5372,28799.0
2021-01-11 15:30:00,40.97,41.04,40.9,40.96,131669.0,36.5283,36.5907,36.4659,36.5194,131669.0
2021-01-12 09:30:00,40.91,41.18,40.9,41.09,16217.0,36.4748,36.7156,36.4659,36.6353,16217.0
2021-01-12 10:00:00,41.09,41.17,41.02,41.11,26525.0,36.6353,36.7066,36.5729,36.6531,26525.0
2021-01-12 10:30:00,41.11,41.31,40.97,40.97,22684.0,36.6531,36.8315,36.5283,36.5283,22684.0
2021-01-12 11:00:00,40.94,41.08,40.94,41.02,9672.0,36.5016,36.6264,36.5016,36.5729,9672.0
2021-01-12 11:30:00,41.02,41.02,40.7,40.71,8201.0,36.5729,36.5729,36.2876,36.2965,8201.0
2021-01-12 12:00:00,40.73,40.82,40.7,40.8,7397.0,36.3143,36.3946,36.2876,36.3768,7397.0
2021-01-12 12:30:00,40.8,40.87,40.68,40.78,6465.0,36.3768,36.4392,36.2698,36.3589,6465.0
2021-01-12 13:00:00,40.77,40.88,40.75,40.88,11254.0,36.35,36.4481,36.3322,36.4481,11254.0
2021-01-12 13:30:00,40.86,40.92,40.84,40.86,17577.0,36.4303,36.4837,36.4124,36.4303,17577.0
2021-01-12 14:00:00,40.86,40.92,40.76,40.79,14238.0,36.4303,36.4837,36.3411,36.3678,14238.0
2021-01-12 14:30:00,40.79,40.86,40.69,40.77,12076.0,36.3678,36.4303,36.2787,36.35,12076.0
2021-01-12 15:00:00,40.78,40.8,40.67,40.8,18492.0,36.3589,36.3768,36.2608,36.3768,18492.0
2021-01-12 15:30:00,40.8,40.89,40.8,40.84,76029.0,36.3768,36.457,36.3768,36.4124,76029.0
2021-01-13 09:30:00,41.45,41.81,41.05,41.34,32371.0,36.9563,37.2773,36.5997,36.8582,32371.0
2021-01-13 10:00:00,41.34,41.4,41.23,41.33,8950.0,36.8582,36.9117,36.7601,36.8493,8950.0
2021-01-13 10:30:00,41.35,41.5,41.3,41.38,35390.0,36.8671,37.0009,36.8225,36.8939,35390.0
2021-01-13 11:00:00,41.41,41.44,41.25,41.28,8382.0,36.9206,36.9474,36.778,36.8047,8382.0
2021-01-13 11:30:00,41.28,41.32,41.21,41.3,14305.0,36.8047,36.8404,36.7423,36.8225,14305.0
2021-01-13 12:00:00,41.28,41.28,41.16,41.21,8196.0,36.8047,36.8047,36.6977,36.7423,8196.0
2021-01-13 12:30:00,41.22,41.37,41.2,41.35,28308.0,36.7512,36.885,36.7334,36.8671,28308.0
2021-01-13 13:00:00,41.34,41.36,41.21,41.22,12780.0,36.8582,36.876,36.7423,36.7512,12780.0
2021-01-13 13:30:00,41.21,41.27,41.18,41.19,15053.0,36.7423,36.7958,36.7156,36.7245,15053.0
2021-01-13 14:00:00,41.18,41.41,41.16,41.4,29999.0,36.7156,36.9206,36.6977,36.9117,29999.0
2021-01-13 14:30:00,41.4,41.41,41.25,41.4,44580.0,36.9117,36.9206,36.778,36.9117,44580.0
2021-01-13 15:00:00,41.38,41.43,41.31,41.4,23364.0,36.8939,36.9385,36.8315,36.9117,23364.0
2021-01-13 15:30:00,41.39,41.49,41.3,41.32,187072.0,36.9028,36.9919,36.8225,36.8404,187072.0
2021-01-14 09:30:00,41.45,41.48,41.13,41.23,16958.0,36.9563,36.983,36.671,36.7601,16958.0
2021-01-14 10:00:00,41.25,41.29,41.17,41.28,29801.0,36.778,36.8136,36.7066,36.8047,29801.0
2021-01-14 10:30:00,41.28,41.28,41.14,41.19,4782.0,36.8047,36.8047,36.6799,36.7245,4782.0
2021-01-14 11:00:00,41.19,41.34,41.18,41.27,9811.0,36.7245,36.8582,36.7156,36.7958,9811.0
2021-01-14 11:30:00,41.27,41.38,41.18,41.38,13336.0,36.7958,36.8939,36.7156,36.8939,13336.0
2021-01-14 12:00:00,41.33,41.38,41.29,41.33,13257.0,36.8493,36.8939,36.8136,36.8493,13257.0
2021-01-14 12:30:00,41.33,41.38,41.32,41.34,8520.0,36.8493,36.8939,36.8404,36.8582,8520.0
2021-01-14 13:00:00,41.34,41.36,41.29,41.29,3970.0,36.8582,36.876,36.8136,36.8136,3970.0
2021-01-14 13:30:00,41.29,41.4,41.29,41.38,11650.0,36.8136,36.9117,36.8136,36.8939,11650.0
2021-01-14 14:00:00,41.38,41.38,41.27,41.28,19266.0,36.8939,36.8939,36.7958,36.8047,19266.0
2021-01-14 14:30:00,41.26,41.38,41.26,41.38,7601.0,36.7869,36.8939,36.7869,36.8939,7601.0
2021-01-14 15:00:00,41.42,41.42,41.26,41.26,12321.0,36.9295,36.9295,36.7869,36.7869,12321.0
2021-01-14 15:30:00,41.26,41.29,41.03,41.15,66456.0,36.7869,36.8136,36.5818,36.6888,66456.0
2021-01-15 09:30:00,41.08,41.2,40.76,40.93,34052.0,36.6264,36.7334,36.3411,36.4927,34052.0
2021-01-15 10:00:00,40.95,41.14,40.8,40.86,39914.0,36.5105,36.6799,36.3768,36.4303,39914.0
2021-01-15 10:30:00,40.85,40.95,40.72,40.91,12244.0,36.4213,36.5105,36.3054,36.4748,12244.0
2021-01-15 11:00:00,40.9,40.95,40.8,40.94,19852.0,36.4659,36.5105,36.3768,36.5016,19852.0
2021-01-15 11:30:00,40.94,41.2,40.94,41.19,51367.0,36.5016,36.7334,36.5016,36.7245,51367.0
2021-01-15 12:00:00,41.2,41.21,41.07,41.08,69264.0,36.7334,36.7423,36.6175,36.6264,69264.0
2021-01-15 12:30:00,41.08,41.09,40.93,41.05,15772.0,36.6264,36.6353,36.4927,36.5997,15772.0
2021-01-15 13:00:00,41.07,41.09,41.01,41.08,10524.0,36.6175,36.6353,36.564,36.6264,10524.0
2021-01-15 13:30:00,41.08,41.09,40.96,40.97,62049.0,36.6264,36.6353,36.5194,36.5283,62049.0
2021-01-15 14:00:00,40.97,41.0,40.94,40.98,27676.0,36.5283,36.5551,36.5016,36.5372,27676.0
2021-01-15 14:30:00,40.98,41.07,40.97,41.01,122319.0,36.5372,36.6175,36.5283,36.564,122319.0
2021-01-15 15:00:00,41.01,41.09,40.95,40.95,85192.0,36.564,36.6353,36.5105,36.5105,85192.0
2021-01-15 15:30:00,40.98,41.02,40.89,41.0,122265.0,36.5372,36.5729,36.457,36.5551,122265.0
2021-01-19 09:30:00,41.23,41.23,40.85,41.0,37060.0,36.7601,36.7601,36.4213,36.5551,37060.0
2021-01-19 10:00:00,41.0,41.2,40.95,41.2,27925.0,36.5551,36.7334,36.5105,36.7334,27925.0
2021-01-19 10:30:00,41.2,41.39,41.12,41.33,22276.0,36.7334,36.9028,36.6621,36.8493,22276.0
2021-01-19 11:00:00,41.32,41.36,41.1,41.14,39147.0,36.8404,36.876,36.6442,36.6799,39147.0
2021-01-19 11:30:00,41.13,41.14,40.98,41.09,52753.0,36.671,36.6799,36.5372,36.6353,52753.0
2021-01-19 12:00:00,41.09,41.16,41.01,41.14,29308.0,36.6353,36.6977,36.564,36.6799,29308.0
2021-01-19 12:30:00,41.14,41.25,41.1,41.18,25910.0,36.6799,36.778,36.6442,36.7156,25910.0
2021-01-19 13:00:00,41.19,41.23,41.08,41.08,26505.0,36.7245,36.7601,36.6264,36.6264,26505.0
2021-01-19 13:30:00,41.07,41.12,41.0,41.03,34200.0,36.6175,36.6621,36.5551,36.5818,34200.0
2021-01-19 14:00:00,41.03,41.13,41.01,41.12,43270.0,36.5818,36.671,36.564,36.6621,43270.0
2021-01-19 14:30:00,41.12,41.13,41.06,41.13,26162.0,36.6621,36.671,36.6086,36.671,26162.0
2021-01-19 15:00:00,41.11,41.13,41.03,41.12,48429.0,36.6531,36.671,36.5818,36.6621,48429.0
2021-01-19 15:30:00,41.12,41.19,41.07,41.15,151898.0,36.6621,36.7245,36.6175,36.6888,151898.0
2021-01-20 09:30:00,41.14,41.67,41.14,41.62,17237.0,36.6799,37.1524,36.6799,37.1079,17237.0
2021-01-20 10:00:00,41.62,42.15,41.62,42.14,229447.0,37.1079,37.5804,37.1079,37.5715,229447.0
2021-01-20 10:30:00,42.14,42.44,42.14,42.43,116099.0,37.5715,37.839,37.5715,37.83,116099.0
2021-01-20 11:00:00,42.45,42.64,42.35,42.41,30455.0,37.8479,38.0173,37.7587,37.8122,30455.0
2021-01-20 11:30:00,42.36,42.55,42.33,42.52,14093.0,37.7676,37.937,37.7409,37.9103,14093.0
2021-01-20 12:00:00,42.52,42.77,42.52,42.77,45676.0,37.9103,38.1332,37.9103,38.1332,45676.0
2021-01-20 12:30:00,42.75,42.86,42.71,42.8,26241.0,38.1153,38.2134,38.0797,38.1599,26241.0
2021-01-20 13:00:00,42.78,42.79,42.53,42.53,65250.0,38.1421,38.151,37.9192,37.9192,65250.0
2021-01-20 13:30:00,42.53,42.6,42.5,42.51,37755.0,37.9192,37.9816,37.8925,37.9014,37755.0
2021-01-20 14:00:00,42.54,42.64,42.49,42.53,31229.0,37.9281,38.0173,37.8835,37.9192,31229.0
2021-01-20 14:30:00,42.52,42.63,42.5,42.61,54335.0,37.9103,38.0084,37.8925,37.9905,54335.0
2021-01-20 15:00:00,42.62,42.62,42.43,42.45,43107.0,37.9994,37.9994,37.83,37.8479,43107.0
2021-01-20 15:30:00,42.45,42.51,42.27,42.35,208822.0,37.8479,37.9014,37.6874,37.7587,208822.0
2021-01-21 09:30:00,42.08,42.3,41.82,41.88,19377.0,37.518,37.7141,37.2862,37.3397,19377.0
2021-01-21 10:00:00,41.92,42.01,41.71,41.77,66546.0,37.3753,37.4556,37.1881,37.2416,66546.0
2021-01-21 10:30:00,41.78,41.81,41.64,41.66,61897.0,37.2505,37.2773,37.1257,37.1435,61897.0
2021-01-21 11:00:00,41.66,41.74,41.63,41.65,21902.0,37.1435,37.2148,37.1168,37.1346,21902.0
2021-01-21 11:30:00,41.64,41.95,41.61,41.83,24607.0,37.1257,37.4021,37.0989,37.2951,24607.0
2021-01-21 12:00:00,41.84,42.1,41.83,42.04,12669.0,37.304,37.5358,37.2951,37.4823,12669.0
2021-01-21 12:30:00,42.02,42.05,41.87,42.02,6661.0,37.4645,37.4912,37.3308,37.4645,6661.0
2021-01-21 13:00:00,42.02,42.12,41.98,42.03,18469.0,37.4645,37.5536,37.4288,37.4734,18469.0
2021-01-21 13:30:00,42.03,42.09,41.95,42.07,32684.0,37.4734,37.5269,37.4021,37.5091,32684.0
2021-01-21 14:00:00,42.09,42.28,42.08,42.28,61731.0,37.5269,37.6963,37.518,37.6963,61731.0
2021-01-21 14:30:00,42.3,42.36,42.24,42.27,11284.0,37.7141,37.7676,37.6606,37.6874,11284.0
2021-01-21 15:00:00,42.28,42.28,42.09,42.13,38251.0,37.6963,37.6963,37.5269,37.5626,38251.0
2021-01-21 15:30:00,42.13,42.33,42.1,42.23,318780.0,37.5626,37.7409,37.5358,37.6517,318780.0
2021-01-22 09:30:00,42.03,42.15,41.85,42.05,10877.0,37.4734,37.5804,37.3129,37.4912,10877.0
2021-01-22 10:00:00,42.11,42.35,42.07,42.18,25991.0,37.5447,37.7587,37.5091,37.6071,25991.0
2021-01-22 10:30:00,42.18,42.31,42.13,42.19,69934.0,37.6071,37.7231,37.5626,37.6161,69934.0
2021-01-22 11:00:00,42.19,42.23,42.07,42.15,18382.0,37.6161,37.6517,37.5091,37.5804,18382.0
2021-01-22 11:30:00,42.15,42.3,42.14,42.2,69122.0,37.5804,37.7141,37.5715,37.625,69122.0
2021-01-22 12:00:00,42.22,42.22,42.06,42.07,61426.0,37.6428,37.6428,37.5002,37.5091,61426.0
2021-01-22 12:30:00,42.08,42.08,41.97,42.07,6904.0,37.518,37.518,37.4199,37.5091,6904.0
2021-01-22 13:00:00,42.04,42.09,42.0,42.06,6997.0,37.4823,37.5269,37.4467,37.5002,6997.0
2021-01-22 13:30:00,42.06,42.16,42.04,42.04,16386.0,37.5002,37.5893,37.4823,37.4823,16386.0
2021-01-22 14:00:00,42.03,42.04,41.96,42.02,13111.0,37.4734,37.4823,37.411,37.4645,13111.0
2021-01-22 14:30:00,42.01,42.08,41.99,42.03,27952.0,37.4556,37.518,37.4377,37.4734,27952.0
2021-01-22 15:00:00,42.03,42.06,41.95,42.02,21027.0,37.4734,37.5002,37.4021,37.4645,21027.0
2021-01-22 15:30:00,42.02,42.03,41.9,41.9,76834.0,37.4645,37.4734,37.3575,37.3575,76834.0
2021-01-25 09:30:00,41.91,42.23,41.69,41.98,27738.0,37.3664,37.6517,37.1703,37.4288,27738.0
2021-01-25 10:00:00,42.01,42.5,42.01,42.5,12082.0,37.4556,37.8925,37.4556,37.8925,12082.0
2021-01-25 10:30:00,42.53,42.59,42.17,42.23,12745.0,37.9192,37.9727,37.5982,37.6517,12745.0
2021-01-25 11:00:00,42.24,42.24,41.8,41.9,13488.0,37.6606,37.6606,37.2683,37.3575,13488.0
2021-01-25 11:30:00,41.91,42.06,41.83,41.95,16767.0,37.3664,37.5002,37.2951,37.4021,16767.0
2021-01-25 12:00:00,41.95,41.98,41.87,41.92,22472.0,37.4021,37.4288,37.3308,37.3753,22472.0
2021-01-25 12:30:00,41.87,42.0,41.84,41.9,21262.0,37.3308,37.4467,37.304,37.3575,21262.0
2021-01-25 13:00:00,41.9,41.95,41.85,41.91,143997.0,37.3575,37.4021,37.3129,37.3664,143997.0
2021-01-25 13:30:00,41.92,41.96,41.8,41.82,156352.0,37.3753,37.411,37.2683,37.2862,156352.0
2021-01-25 14:00:00,41.81,41.89,41.71,41.87,18675.0,37.2773,37.3486,37.1881,37.3308,18675.0
2021-01-25 14:30:00,41.86,41.98,41.82,41.86,49199.0,37.3218,37.4288,37.2862,37.3218,49199.0
2021-01-25 15:00:00,41.87,41.89,41.78,41.86,17347.0,37.3308,37.3486,37.2505,37.3218,17347.0
2021-01-25 15:30:00,41.87,41.9,41.74,41.8,167883.0,37.3308,37.3575,37.2148,37.2683,167883.0
2021-01-26 09:30:00,41.79,42.58,41.79,42.42,34044.0,37.2594,37.9638,37.2594,37.8211,34044.0
2021-01-26 10:00:00,42.52,42.64,42.21,42.3,113462.0,37.9103,38.0173,37.6339,37.7141,113462.0
2021-01-26 10:30:00,42.33,42.37,42.07,42.16,27794.0,37.7409,37.7765,37.5091,37.5893,27794.0
2021-01-26 11:00:00,42.16,42.29,42.07,42.17,83850.0,37.5893,37.7052,37.5091,37.5982,83850.0
2021-01-26 11:30:00,42.15,42.16,42.04,42.16,22086.0,37.5804,37.5893,37.4823,37.5893,22086.0
2021-01-26 12:00:00,42.13,42.19,42.04,42.11,88180.0,37.5626,37.6161,37.4823,37.5447,88180.0
2021-01-26 12:30:00,42.11,42.12,41.97,41.98,99907.0,37.5447,37.5536,37.4199,37.4288,99907.0
2021-01-26 13:00:00,41.98,42.07,41.96,42.03,28071.0,37.4288,37.5091,37.411,37.4734,28071.0
2021-01-26 13:30:00,42.05,42.14,42.03,42.09,110646.0,37.4912,37.5715,37.4734,37.5269,110646.0
2021-01-26 14:00:00,42.09,42.26,42.07,42.08,185724.0,37.5269,37.6785,37.5091,37.518,185724.0
2021-01-26 14:30:00,42.09,42.26,42.04,42.26,91775.0,37.5269,37.6785,37.4823,37.6785,91775.0
2021-01-26 15:00:00,42.27,42.52,42.21,42.46,146090.0,37.6874,37.9103,37.6339,37.8568,146090.0
2021-01-26 15:30:00,42.46,42.6,42.23,42.3,244853.0,37.8568,37.9816,37.6517,37.7141,244853.0
2021-01-27 09:30:00,42.04,42.43,41.79,42.16,70938.0,37.4823,37.83,37.2594,37.5893,70938.0
2021-01-27 10:00:00,42.09,42.12,41.59,41.87,79207.0,37.5269,37.5536,37.0811,37.3308,79207.0
2021-01-27 10:30:00,41.85,41.85,41.57,41.68,23654.0,37.3129,37.3129,37.0633,37.1614,23654.0
2021-01-27 11:00:00,41.65,41.66,41.43,41.53,39280.0,37.1346,37.1435,36.9385,37.0276,39280.0
2021-01-27 11:30:00,41.5,41.61,41.36,41.38,30660.0,37.0009,37.0989,36.876,36.8939,30660.0
2021-01-27 12:00:00,41.38,41.56,41.21,41.46,91078.0,36.8939,37.0544,36.7423,36.9652,91078.0
2021-01-27 12:30:00,41.46,41.56,41.43,41.53,53860.0,36.9652,37.0544,36.9385,37.0276,53860.0
2021-01-27 13:00:00,41.54,41.75,41.52,41.55,77006.0,37.0365,37.2238,37.0187,37.0454,77006.0
2021-01-27 13:30:00,41.55,41.63,41.53,41.56,20090.0,37.0454,37.1168,37.0276,37.0544,20090.0
2021-01-27 14:00:00,41.59,41.66,41.53,41.57,17134.0,37.0811,37.1435,37.0276,37.0633,17134.0
2021-01-27 14:30:00,41.57,41.58,41.15,41.25,21006.0,37.0633,37.0722,36.6888,36.778,21006.0
2021-01-27 15:00:00,41.2,41.44,41.18,41.28,45687.0,36.7334,36.9474,36.7156,36.8047,45687.0
2021-01-27 15:30:00,41.27,41.37,41.06,41.18,111518.0,36.7958,36.885,36.6086,36.7156,111518.0
2021-01-28 09:30:00,41.25,41.43,40.72,41.02,35020.0,36.778,36.9385,36.3054,36.5729,35020.0
2021-01-28 10:00:00,41.0,41.19,40.92,41.1,18674.0,36.5551,36.7245,36.4837,36.6442,18674.0
2021-01-28 10:30:00,41.07,41.25,41.02,41.14,15572.0,36.6175,36.778,36.5729,36.6799,15572.0
2021-01-28 11:00:00,41.17,41.34,41.15,41.26,131007.0,36.7066,36.8582,36.6888,36.7869,131007.0
2021-01-28 11:30:00,41.27,41.46,41.14,41.43,103659.0,36.7958,36.9652,36.6799,36.9385,103659.0
2021-01-28 12:00:00,41.45,41.59,41.41,41.54,54236.0,36.9563,37.0811,36.9206,37.0365,54236.0
2021-01-28 12:30:00,41.53,41.57,41.43,41.43,57724.0,37.0276,37.0633,36.9385,36.9385,57724.0
2021-01-28 13:00:00,41.43,41.46,41.28,41.36,82843.0,36.9385,36.9652,36.8047,36.876,82843.0
2021-01-28 13:30:00,41.36,41.48,41.36,41.45,22800.0,36.876,36.983,36.876,36.9563,22800.0
2021-01-28 14:00:00,41.43,41.5,41.17,41.21,24016.0,36.9385,37.0009,36.7066,36.7423,24016.0
2021-01-28 14:30:00,41.2,41.32,41.11,41.2,49423.0,36.7334,36.8404,36.6531,36.7334,49423.0
2021-01-28 15:00:00,41.19,41.2,41.03,41.04,39656.0,36.7245,36.7334,36.5818,36.5907,39656.0
2021-01-28 15:30:00,41.04,41.07,40.75,40.77,125846.0,36.5907,36.6175,36.3322,36.35,125846.0
2021-01-29 09:30:00,40.68,41.01,40.08,40.91,24175.0,36.2698,36.564,35.7348,36.4748,24175.0
2021-01-29 10:00:00,40.88,41.27,40.82,41.2,29740.0,36.4481,36.7958,36.3946,36.7334,29740.0
2021-01-29 10:30:00,41.22,41.49,41.22,41.43,20138.0,36.7512,36.9919,36.7512,36.9385,20138.0
2021-01-29 11:00:00,41.46,41.57,41.32,41.33,21516.0,36.9652,37.0633,36.8404,36.8493,21516.0
2021-01-29 11:30:00,41.35,41.39,41.16,41.17,19657.0,36.8671,36.9028,36.6977,36.7066,19657.0
2021-01-29 12:00:00,41.15,41.23,41.05,41.13,25088.0,36.6888,36.7601,36.5997,36.671,25088.0
2021-01-29 12:30:00,41.12,41.16,40.94,41.05,33116.0,36.6621,36.6977,36.5016,36.5997,33116.0
2021-01-29 13:00:00,41.05,41.18,40.78,40.88,34075.0,36.5997,36.7156,36.3589,36.4481,34075.0
2021-01-29 13:30:00,40.86,40.95,40.69,40.74,29801.0,36.4303,36.5105,36.2787,36.3233,29801.0
2021-01-29 14:00:00,40.75,40.97,40.74,40.87,44294.0,36.3322,36.5283,36.3233,36.4392,44294.0
2021-01-29 14:30:00,40.85,40.97,40.72,40.93,21447.0,36.4213,36.5283,36.3054,36.4927,21447.0
2021-01-29 15:00:00,40.94,40.99,40.85,40.87,51158.0,36.5016,36.5462,36.4213,36.4392,51158.0
2021-01-29 15:30:00,40.88,40.9,40.63,40.66,150114.0,36.4481,36.4659,36.2252,36.2519,150114.0
2021-02-01 09:30:00,40.91,41.21,40.39,41.02,98883.0,36.4748,36.7423,36.0112,36.5729,98883.0
2021-02-01 10:00:00,40.97,41.35,40.87,41.28,39546.0,36.5283,36.8671,36.4392,36.8047,39546.0
2021-02-01 10:30:00,41.27,41.47,41.22,41.41,34616.0,36.7958,36.9741,36.7512,36.9206,34616.0
2021-02-01 11:00:00,41.38,41.78,41.35,41.78,31665.0,36.8939,37.2505,36.8671,37.2505,31665.0
2021-02-01 11:30:00,41.78,41.97,41.78,41.93,24975.0,37.2505,37.4199,37.2505,37.3842,24975.0
2021-02-01 12:00:00,41.89,42.11,41.88,42.11,19547.0,37.3486,37.5447,37.3397,37.5447,19547.0
2021-02-01 12:30:00,42.11,42.27,42.07,42.24,19769.0,37.5447,37.6874,37.5091,37.6606,19769.0
2021-02-01 13:00:00,42.25,42.25,42.1,42.16,31039.0,37.6696,37.6696,37.5358,37.5893,31039.0
2021-02-01 13:30:00,42.17,42.17,41.93,42.0,28266.0,37.5982,37.5982,37.3842,37.4467,28266.0
2021-02-01 14:00:00,41.98,42.11,41.96,42.09,27878.0,37.4288,37.5447,37.411,37.5269,27878.0
2021-02-01 14:30:00,42.09,42.2,42.05,42.2,50558.0,37.5269,37.625,37.4912,37.625,50558.0
2021-02-01 15:00:00,42.24,42.4,42.1,42.12,35564.0,37.6606,37.8033,37.5358,37.5536,35564.0
2021-02-01 15:30:00,42.12,42.5,42.06,42.43,126166.0,37.5536,37.8925,37.5002,37.83,126166.0
2021-02-02 09:30:00,42.65,42.91,42.22,42.7,34598.0,38.0262,38.258,37.6428,38.0708,34598.0
2021-02-02 10:00:00,42.64,42.92,42.58,42.74,42382.0,38.0173,38.2669,37.9638,38.1064,42382.0
2021-02-02 10:30:00,42.75,42.94,42.72,42.87,34922.0,38.1153,38.2848,38.0886,38.2223,34922.0
2021-02-02 11:00:00,42.89,43.15,42.88,43.03,25799.0,38.2402,38.472,38.2313,38.365,25799.0
2021-02-02 11:30:00,43.05,43.22,43.04,43.15,18792.0,38.3828,38.5344,38.3739,38.472,18792.0
2021-02-02 12:00:00,43.13,43.26,43.1,43.11,20925.0,38.4542,38.5701,38.4274,38.4363,20925.0
2021-02-02 12:30:00,43.13,43.31,43.09,43.24,34156.0,38.4542,38.6146,38.4185,38.5522,34156.0
2021-02-02 13:00:00,43.25,43.27,43.01,43.1,19868.0,38.5611,38.579,38.3472,38.4274,19868.0
2021-02-02 13:30:00,43.13,43.14,43.06,43.09,19188.0,38.4542,38.4631,38.3917,38.4185,19188.0
2021-02-02 14:00:00,43.08,43.13,42.88,42.9,26388.0,38.4096,38.4542,38.2313,38.2491,26388.0
2021-02-02 14:30:00,42.89,43.01,42.88,43.0,16511.0,38.2402,38.3472,38.2313,38.3382,16511.0
2021-02-02 15:00:00,42.96,42.97,42.84,42.84,27444.0,38.3026,38.3115,38.1956,38.1956,27444.0
2021-02-02 15:30:00,42.84,42.97,42.71,42.92,106354.0,38.1956,38.3115,38.0797,38.2669,106354.0
2021-02-03 09:30:00,42.62,42.82,42.34,42.42,17837.0,37.9994,38.1778,37.7498,37.8211,17837.0
2021-02-03 10:00:00,42.44,42.5,42.2,42.25,19643.0,37.839,37.8925,37.625,37.6696,19643.0
2021-02-03 10:30:00,42.21,42.37,42.0,42.04,40519.0,37.6339,37.7765,37.4467,37.4823,40519.0
2021-02-03 11:00:00,42.06,42.19,41.99,42.15,35397.0,37.5002,37.6161,37.4377,37.5804,35397.0
2021-02-03 11:30:00,42.14,42.38,42.13,42.21,19526.0,37.5715,37.7855,37.5626,37.6339,19526.0
2021-02-03 12:00:00,42.22,42.24,42.15,42.2,37067.0,37.6428,37.6606,37.5804,37.625,37067.0
2021-02-03 12:30:00,42.23,42.31,42.17,42.26,20098.0,37.6517,37.7231,37.5982,37.6785,20098.0
2021-02-03 13:00:00,42.25,42.26,42.09,42.14,15213.0,37.6696,37.6785,37.5269,37.5715,15213.0
2021-02-03 13:30:00,42.12,42.21,42.08,42.19,20335.0,37.5536,37.6339,37.518,37.6161,20335.0
2021-02-03 14:00:00,42.18,42.31,42.17,42.3,29243.0,37.6071,37.7231,37.5982,37.7141,29243.0
2021-02-03 14:30:00,42.32,42.4,42.24,42.37,130222.0,37.732,37.8033,37.6606,37.7765,130222.0
2021-02-03 15:00:00,42.37,42.42,42.33,42.39,36579.0,37.7765,37.8211,37.7409,37.7944,36579.0
2021-02-03 15:30:00,42.41,42.44,42.2,42.27,105556.0,37.8122,37.839,37.625,37.6874,105556.0
2021-02-04 09:30:00,42.3,42.56,42.17,42.53,21566.0,37.7141,37.9459,37.5982,37.9192,21566.0
2021-02-04 10:00:00,42.58,42.78,42.47,42.69,34493.0,37.9638,38.1421,37.8657,38.0619,34493.0
2021-02-04 10:30:00,42.7,42.85,42.62,42.84,19952.0,38.0708,38.2045,37.9994,38.1956,19952.0
2021-02-04 11:00:00,42.85,43.05,42.83,42.92,30372.0,38.2045,38.3828,38.1867,38.2669,30372.0
2021-02-04 11:30:00,42.92,43.01,42.85,43.0,14713.0,38.2669,38.3472,38.2045,38.3382,14713.0
2021-02-04 12:00:00,43.03,43.05,42.88,42.89,20133.0,38.365,38.3828,38.2313,38.2402,20133.0
2021-02-04 12:30:00,42.89,42.94,42.79,42.92,16822.0,38.2402,38.2848,38.151,38.2669,16822.0
2021-02-04 13:00:00,42.91,42.96,42.87,42.94,17892.0,38.258,38.3026,38.2223,38.2848,17892.0
2021-02-04 13:30:00,42.97,42.98,42.86,42.91,57753.0,38.3115,38.3204,38.2134,38.258,57753.0
2021-02-04 14:00:00,42.91,42.94,42.69,42.72,35715.0,38.258,38.2848,38.0619,38.0886,35715.0
2021-02-04 14:30:00,42.72,42.87,42.68,42.84,64303.0,38.0886,38.2223,38.0529,38.1956,64303.0
2021-02-04 15:00:00,42.84,42.85,42.61,42.69,71048.0,38.1956,38.2045,37.9905,38.0619,71048.0
2021-02-04 15:30:00,42.69,42.79,42.56,42.59,192139.0,38.0619,38.151,37.9459,37.9727,192139.0
2021-02-05 09:30:00,42.86,42.86,42.52,42.63,26976.0,38.2134,38.2134,37.9103,38.0084,26976.0
2021-02-05 10:00:00,42.68,42.68,42.48,42.5,82112.0,38.0529,38.0529,37.8746,37.8925,82112.0
2021-02-05 10:30:00,42.52,42.81,42.52,42.78,44102.0,37.9103,38.1688,37.9103,38.1421,44102.0
2021-02-05 11:00:00,42.78,42.82,42.65,42.69,39132.0,38.1421,38.1778,38.0262,38.0619,39132.0
2021-02-05 11:30:00,42.69,42.77,42.49,42.52,33535.0,38.0619,38.1332,37.8835,37.9103,33535.0
2021-02-05 12:00:00,42.52,42.52,42.43,42.47,31821.0,37.9103,37.9103,37.83,37.8657,31821.0
2021-02-05 12:30:00,42.47,42.5,42.39,42.42,31179.0,37.8657,37.8925,37.7944,37.8211,31179.0
2021-02-05 13:00:00,42.41,42.46,42.32,42.37,27502.0,37.8122,37.8568,37.732,37.7765,27502.0
2021-02-05 13:30:00,42.38,42.39,42.26,42.27,35200.0,37.7855,37.7944,37.6785,37.6874,35200.0
2021-02-05 14:00:00,42.25,42.29,42.18,42.29,47756.0,37.6696,37.7052,37.6071,37.7052,47756.0
2021-02-05 14:30:00,42.29,42.41,42.28,42.38,32234.0,37.7052,37.8122,37.6963,37.7855,32234.0
2021-02-05 15:00:00,42.39,42.62,42.39,42.48,315880.0,37.7944,37.9994,37.7944,37.8746,315880.0
2021-02-05 15:30:00,42.48,42.53,42.37,42.39,249488.0,37.8746,37.9192,37.7765,37.7944,249488.0
2021-02-08 09:30:00,42.58,42.65,42.12,42.42,66263.0,37.9638,38.0262,37.5536,37.8211,66263.0
2021-02-08 10:00:00,42.42,42.61,42.42,42.55,50638.0,37.8211,37.9905,37.8211,37.937,50638.0
2021-02-08 10:30:00,42.55,42.57,42.46,42.49,22045.0,37.937,37.9549,37.8568,37.8835,22045.0
2021-02-08 11:00:00,42.52,42.65,42.45,42.6,97029.0,37.9103,38.0262,37.8479,37.9816,97029.0
2021-02-08 11:30:00,42.61,42.82,42.6,42.75,41102.0,37.9905,38.1778,37.9816,38.1153,41102.0
2021-02-08 12:00:00,42.73,42.75,42.68,42.74,27280.0,38.0975,38.1153,38.0529,38.1064,27280.0
2021-02-08 12:30:00,42.74,42.88,42.71,42.85,27886.0,38.1064,38.2313,38.0797,38.2045,27886.0
2021-02-08 13:00:00,42.85,42.99,42.78,42.99,24382.0,38.2045,38.3293,38.1421,38.3293,24382.0
2021-02-08 13:30:00,42.99,43.02,42.89,42.98,29507.0,38.3293,38.3561,38.2402,38.3204,29507.0
2021-02-08 14:00:00,43.0,43.03,42.92,42.94,47791.0,38.3382,38.365,38.2669,38.2848,47791.0
2021-02-08 14:30:00,42.95,42.96,42.8,42.81,46396.0,38.2937,38.3026,38.1599,38.1688,46396.0
2021-02-08 15:00:00,42.81,42.91,42.77,42.89,61675.0,38.1688,38.258,38.1332,38.2402,61675.0
2021-02-08 15:30:00,42.9,42.91,42.82,42.83,124975.0,38.2491,38.258,38.1778,38.1867,124975.0
2021-02-09 09:30:00,42.89,43.07,42.67,42.91,17431.0,38.2402,38.4007,38.044,38.258,17431.0
2021-02-09 10:00:00,42.95,42.98,42.66,42.7,20451.0,38.2937,38.3204,38.0351,38.0708,20451.0
2021-02-09 10:30:00,42.7,42.79,42.64,42.77,27884.0,38.0708,38.151,38.0173,38.1332,27884.0
2021-02-09 11:00:00,42.78,42.86,42.75,42.77,37539.0,38.1421,38.2134,38.1153,38.1332,37539.0
2021-02-09 11:30:00,42.79,42.96,42.77,42.93,25747.0,38.151,38.3026,38.1332,38.2758,25747.0
2021-02-09 12:00:00,42.97,43.08,42.95,43.06,25962.0,38.3115,38.4096,38.2937,38.3917,25962.0
2021-02-09 12:30:00,43.06,43.12,42.96,42.99,20364.0,38.3917,38.4452,38.3026,38.3293,20364.0
2021-02-09 13:00:00,42.99,42.99,42.84,42.86,16509.0,38.3293,38.3293,38.1956,38.2134,16509.0
2021-02-09 13:30:00,42.89,42.97,42.89,42.97,15333.0,38.2402,38.3115,38.2402,38.3115,15333.0
2021-02-09 14:00:00,42.95,43.02,42.94,43.0,23502.0,38.2937,38.3561,38.2848,38.3382,23502.0
2021-02-09 14:30:00,43.0,43.02,42.84,42.92,14914.0,38.3382,38.3561,38.1956,38.2669,14914.0
2021-02-09 15:00:00,42.93,42.95,42.85,42.89,27651.0,38.2758,38.2937,38.2045,38.2402,27651.0
2021-02-09 15:30:00,42.9,43.02,42.84,43.02,178563.0,38.2491,38.3561,38.1956,38.3561,178563.0
2021-02-10 09:30:00,43.37,43.6,43.06,43.48,11927.0,38.6681,38.8732,38.3917,38.7662,11927.0
2021-02-10 10:00:00,43.44,43.6,43.3,43.55,55105.0,38.7305,38.8732,38.6057,38.8286,55105.0
2021-02-10 10:30:00,43.54,43.86,43.54,43.82,37962.0,38.8197,39.105,38.8197,39.0693,37962.0
2021-02-10 11:00:00,43.81,43.82,43.64,43.7,30226.0,39.0604,39.0693,38.9089,38.9624,30226.0
2021-02-10 11:30:00,43.74,43.74,43.27,43.32,11276.0,38.998,38.998,38.579,38.6236,11276.0
2021-02-10 12:00:00,43.32,43.32,43.1,43.25,35440.0,38.6236,38.6236,38.4274,38.5611,35440.0
2021-02-10 12:30:00,43.26,43.32,43.15,43.16,36840.0,38.5701,38.6236,38.472,38.4809,36840.0
2021-02-10 13:00:00,43.16,43.38,43.12,43.36,32835.0,38.4809,38.677,38.4452,38.6592,32835.0
2021-02-10 13:30:00,43.36,43.46,43.3,43.31,35722.0,38.6592,38.7484,38.6057,38.6146,35722.0
2021-02-10 14:00:00,43.31,43.47,43.26,43.43,22728.0,38.6146,38.7573,38.5701,38.7216,22728.0
2021-02-10 14:30:00,43.43,43.53,43.38,43.52,21566.0,38.7216,38.8108,38.677,38.8019,21566.0
2021-02-10 15:00:00,43.53,43.54,43.41,43.42,22300.0,38.8108,38.8197,38.7038,38.7127,22300.0
2021-02-10 15:30:00,43.41,43.45,43.27,43.34,96986.0,38.7038,38.7395,38.579,38.6414,96986.0
2021-02-11 09:30:00,43.58,44.47,42.34,44.23,108912.0,38.8554,39.6489,37.7498,39.4349,108912.0
2021-02-11 10:00:00,44.24,44.68,44.24,44.41,93476.0,39.4438,39.8361,39.4438,39.5954,93476.0
2021-02-11 10:30:00,44.45,44.63,44.0,44.06,35474.0,39.631,39.7915,39.2298,39.2833,35474.0
2021-02-11 11:00:00,44.02,44.28,44.01,44.28,28411.0,39.2477,39.4795,39.2387,39.4795,28411.0
2021-02-11 11:30:00,44.26,44.31,43.91,44.02,48222.0,39.4616,39.5062,39.1496,39.2477,48222.0
2021-02-11 12:00:00,43.96,43.96,43.38,43.48,26035.0,39.1942,39.1942,38.677,38.7662,26035.0
2021-02-11 12:30:00,43.53,43.74,43.3,43.74,27540.0,38.8108,38.998,38.6057,38.998,27540.0
2021-02-11 13:00:00,43.69,43.76,43.43,43.73,27083.0,38.9534,39.0159,38.7216,38.9891,27083.0
2021-02-11 13:30:00,43.71,43.71,43.6,43.61,36974.0,38.9713,38.9713,38.8732,38.8821,36974.0
2021-02-11 14:00:00,43.61,43.61,43.3,43.47,32507.0,38.8821,38.8821,38.6057,38.7573,32507.0
2021-02-11 14:30:00,43.48,43.53,43.33,43.53,20584.0,38.7662,38.8108,38.6325,38.8108,20584.0
2021-02-11 15:00:00,43.48,43.66,43.46,43.52,47672.0,38.7662,38.9267,38.7484,38.8019,47672.0
2021-02-11 15:30:00,43.52,43.74,43.35,43.63,235204.0,38.8019,38.998,38.6503,38.8999,235204.0
2021-02-12 09:30:00,43.28,43.49,43.22,43.37,20465.0,38.5879,38.7751,38.5344,38.6681,20465.0
2021-02-12 10:00:00,43.36,43.75,43.23,43.6,30935.0,38.6592,39.0069,38.5433,38.8732,30935.0
2021-02-12 10:30:00,43.57,43.87,43.53,43.86,39839.0,38.8465,39.1139,38.8108,39.105,39839.0
2021-02-12 11:00:00,43.87,43.91,43.73,43.76,36339.0,39.1139,39.1496,38.9891,39.0159,36339.0
2021-02-12 11:30:00,43.73,43.81,43.7,43.75,25185.0,38.9891,39.0604,38.9624,39.0069,25185.0
2021-02-12 12:00:00,43.73,43.83,43.55,43.55,17531.0,38.9891,39.0783,38.8286,38.8286,17531.0
2021-02-12 12:30:00,43.53,43.56,43.45,43.55,15372.0,38.8108,38.8375,38.7395,38.8286,15372.0
2021-02-12 13:00:00,43.54,43.6,43.49,43.59,13845.0,38.8197,38.8732,38.7751,38.8643,13845.0
2021-02-12 13:30:00,43.58,43.71,43.57,43.68,17956.0,38.8554,38.9713,38.8465,38.9445,17956.0
2021-02-12 14:00:00,43.67,43.74,43.61,43.73,14308.0,38.9356,38.998,38.8821,38.9891,14308.0
2021-02-12 14:30:00,43.7,43.71,43.62,43.66,25499.0,38.9624,38.9713,38.891,38.9267,25499.0
2021-02-12 15:00:00,43.65,43.78,43.63,43.78,23055.0,38.9178,39.0337,38.8999,39.0337,23055.0
2021-02-12 15:30:00,43.77,43.82,43.7,43.7,105188.0,39.0248,39.0693,38.9624,38.9624,105188.0
2021-02-16 09:30:00,43.75,43.9,43.3,43.36,62586.0,39.0069,39.1407,38.6057,38.6592,62586.0
2021-02-16 10:00:00,43.35,43.46,43.23,43.32,29251.0,38.6503,38.7484,38.5433,38.6236,29251.0
2021-02-16 10:30:00,43.33,43.35,42.93,43.09,32032.0,38.6325,38.6503,38.2758,38.4185,32032.0
2021-02-16 11:00:00,43.11,43.23,43.02,43.14,30155.0,38.4363,38.5433,38.3561,38.4631,30155.0
2021-02-16 11:30:00,43.11,43.12,42.95,43.05,16882.0,38.4363,38.4452,38.2937,38.3828,16882.0
2021-02-16 12:00:00,43.05,43.05,42.94,42.96,14622.0,38.3828,38.3828,38.2848,38.3026,14622.0
2021-02-16 12:30:00,42.95,42.98,42.63,42.64,12237.0,38.2937,38.3204,38.0084,38.0173,12237.0
2021-02-16 13:00:00,42.65,42.73,42.6,42.64,17117.0,38.0262,38.0975,37.9816,38.0173,17117.0
2021-02-16 13:30:00,42.66,43.0,42.6,42.99,19577.0,38.0351,38.3382,37.9816,38.3293,19577.0
2021-02-16 14:00:00,43.01,43.01,42.76,42.85,15144.0,38.3472,38.3472,38.1243,38.2045,15144.0
2021-02-16 14:30:00,42.87,42.9,42.8,42.85,18940.0,38.2223,38.2491,38.1599,38.2045,18940.0
2021-02-16 15:00:00,42.85,42.95,42.8,42.91,22071.0,38.2045,38.2937,38.1599,38.258,22071.0
2021-02-16 15:30:00,42.91,43.1,42.85,43.06,140135.0,38.258,38.4274,38.2045,38.3917,140135.0
2021-02-17 09:30:00,42.8,42.95,42.54,42.54,24718.0,38.1599,38.2937,37.9281,37.9281,24718.0
2021-02-17 10:00:00,42.66,43.11,42.66,43.03,19010.0,38.0351,38.4363,38.0351,38.365,19010.0
2021-02-17 10:30:00,43.02,43.17,43.0,43.03,15502.0,38.3561,38.4898,38.3382,38.365,15502.0
2021-02-17 11:00:00,43.02,43.26,43.01,43.22,15084.0,38.3561,38.5701,38.3472,38.5344,15084.0
2021-02-17 11:30:00,43.22,43.22,43.1,43.17,14523.0,38.5344,38.5344,38.4274,38.4898,14523.0
2021-02-17 12:00:00,43.16,43.17,42.98,43.0,15157.0,38.4809,38.4898,38.3204,38.3382,15157.0
2021-02-17 12:30:00,42.98,42.99,42.84,42.86,15145.0,38.3204,38.3293,38.1956,38.2134,15145.0
2021-02-17 13:00:00,42.86,42.92,42.81,42.81,17346.0,38.2134,38.2669,38.1688,38.1688,17346.0
2021-02-17 13:30:00,42.82,42.91,42.78,42.78,22245.0,38.1778,38.258,38.1421,38.1421,22245.0
2021-02-17 14:00:00,42.79,42.89,42.7,42.73,13385.0,38.151,38.2402,38.0708,38.0975,13385.0
2021-02-17 14:30:00,42.75,42.84,42.71,42.83,15158.0,38.1153,38.1956,38.0797,38.1867,15158.0
2021-02-17 15:00:00,42.84,42.9,42.71,42.71,21747.0,38.1956,38.2491,38.0797,38.0797,21747.0
2021-02-17 15:30:00,42.73,42.83,42.69,42.73,59338.0,38.0975,38.1867,38.0619,38.0975,59338.0
2021-02-18 09:30:00,42.57,42.94,42.56,42.63,17060.0,37.9549,38.2848,37.9459,38.0084,17060.0
2021-02-18 10:00:00,42.67,42.73,42.48,42.7,17001.0,38.044,38.0975,37.8746,38.0708,17001.0
2021-02-18 10:30:00,42.69,42.69,42.41,42.42,14948.0,38.0619,38.0619,37.8122,37.8211,14948.0
2021-02-18 11:00:00,42.42,42.45,42.29,42.3,16875.0,37.8211,37.8479,37.7052,37.7141,16875.0
2021-02-18 11:30:00,42.26,42.31,42.14,42.26,17596.0,37.6785,37.7231,37.5715,37.6785,17596.0
2021-02-18 12:00:00,42.28,42.5,42.27,42.41,12533.0,37.6963,37.8925,37.6874,37.8122,12533.0
2021-02-18 12:30:00,42.43,42.59,42.43,42.59,19972.0,37.83,37.9727,37.83,37.9727,19972.0
2021-02-18 13:00:00,42.59,42.62,42.49,42.5,18601.0,37.9727,37.9994,37.8835,37.8925,18601.0
2021-02-18 13:30:00,42.51,42.51,42.37,42.46,15107.0,37.9014,37.9014,37.7765,37.8568,15107.0
2021-02-18 14:00:00,42.47,42.56,42.33,42.41,16261.0,37.8657,37.9459,37.7409,37.8122,16261.0
2021-02-18 14:30:00,42.4,42.4,42.28,42.35,19447.0,37.8033,37.8033,37.6963,37.7587,19447.0
2021-02-18 15:00:00,42.34,42.44,42.34,42.42,25683.0,37.7498,37.839,37.7498,37.8211,25683.0
2021-02-18 15:30:00,42.43,42.43,42.32,42.39,72996.0,37.83,37.83,37.732,37.7944,72996.0
2021-02-19 09:30:00,42.45,42.49,42.16,42.49,25058.0,37.8479,37.8835,37.5893,37.8835,25058.0
2021-02-19 10:00:00,42.53,42.57,42.4,42.45,12096.0,37.9192,37.9549,37.8033,37.8479,12096.0
2021-02-19 10:30:00,42.5,42.56,42.47,42.51,12832.0,37.8925,37.9459,37.8657,37.9014,12832.0
2021-02-19 11:00:00,42.53,42.6,42.46,42.48,9713.0,37.9192,37.9816,37.8568,37.8746,9713.0
2021-02-19 11:30:00,42.48,42.7,42.48,42.68,22105.0,37.8746,38.0708,37.8746,38.0529,22105.0
2021-02-19 12:00:00,42.69,42.71,42.51,42.52,17655.0,38.0619,38.0797,37.9014,37.9103,17655.0
2021-02-19 12:30:00,42.53,42.75,42.52,42.7,11948.0,37.9192,38.1153,37.9103,38.0708,11948.0
2021-02-19 13:00:00,42.7,42.71,42.61,42.64,9634.0,38.0708,38.0797,37.9905,38.0173,9634.0
2021-02-19 13:30:00,42.65,42.71,42.58,42.63,9776.0,38.0262,38.0797,37.9638,38.0084,9776.0
2021-02-19 14:00:00,42.63,42.65,42.5,42.5,12234.0,38.0084,38.0262,37.8925,37.8925,12234.0
2021-02-19 14:30:00,42.46,42.58,42.45,42.52,16282.0,37.8568,37.9638,37.8479,37.9103,16282.0
2021-02-19 15:00:00,42.51,42.54,42.37,42.48,19327.0,37.9014,37.9281,37.7765,37.8746,19327.0
2021-02-19 15:30:00,42.47,42.51,42.33,42.33,97249.0,37.8657,37.9014,37.7409,37.7409,97249.0
2021-02-22 09:30:00,42.26,42.33,41.83,42.21,9709.0,37.6785,37.7409,37.2951,37.6339,9709.0
2021-02-22 10:00:00,42.22,42.38,42.17,42.25,14378.0,37.6428,37.7855,37.5982,37.6696,14378.0
2021-02-22 10:30:00,42.26,42.37,42.2,42.37,23947.0,37.6785,37.7765,37.625,37.7765,23947.0
2021-02-22 11:00:00,42.35,42.39,42.3,42.39,27666.0,37.7587,37.7944,37.7141,37.7944,27666.0
2021-02-22 11:30:00,42.38,42.5,42.25,42.25,34814.0,37.7855,37.8925,37.6696,37.6696,34814.0
2021-02-22 12:00:00,42.13,42.34,41.97,42.25,37817.0,37.5626,37.7498,37.4199,37.6696,37817.0
2021-02-22 12:30:00,42.27,42.42,42.25,42.29,22054.0,37.6874,37.8211,37.6696,37.7052,22054.0
2021-02-22 13:00:00,42.28,42.43,42.21,42.37,53947.0,37.6963,37.83,37.6339,37.7765,53947.0
2021-02-22 13:30:00,42.34,42.43,42.34,42.34,23231.0,37.7498,37.83,37.7498,37.7498,23231.0
2021-02-22 14:00:00,42.37,42.43,42.29,42.41,43641.0,37.7765,37.83,37.7052,37.8122,43641.0
2021-02-22 14:30:00,42.44,42.63,42.42,42.6,33792.0,37.839,38.0084,37.8211,37.9816,33792.0
2021-02-22 15:00:00,42.6,42.67,42.57,42.61,72687.0,37.9816,38.044,37.9549,37.9905,72687.0
2021-02-22 15:30:00,42.58,42.78,42.55,42.75,157807.0,37.9638,38.1421,37.937,38.1153,157807.0
2021-02-23 09:30:00,42.57,43.03,42.4,42.73,25239.0,37.9549,38.365,37.8033,38.0975,25239.0
2021-02-23 10:00:00,42.75,42.95,42.61,42.94,72948.0,38.1153,38.2937,37.9905,38.2848,72948.0
2021-02-23 10:30:00,42.96,43.03,42.85,43.03,33518.0,38.3026,38.365,38.2045,38.365,33518.0
2021-02-23 11:00:00,43.0,43.12,42.97,43.11,26886.0,38.3382,38.4452,38.3115,38.4363,26886.0
2021-02-23 11:30:00,43.09,43.15,42.85,42.93,40631.0,38.4185,38.472,38.2045,38.2758,40631.0
2021-02-23 12:00:00,42.89,43.0,42.83,42.91,117369.0,38.2402,38.3382,38.1867,38.258,117369.0
2021-02-23 12:30:00,42.9,42.94,42.78,42.82,54460.0,38.2491,38.2848,38.1421,38.1778,54460.0
2021-02-23 13:00:00,42.82,43.02,42.81,42.97,23239.0,38.1778,38.3561,38.1688,38.3115,23239.0
2021-02-23 13:30:00,42.98,43.03,42.89,42.98,13979.0,38.3204,38.365,38.2402,38.3204,13979.0
2021-02-23 14:00:00,42.98,43.01,42.91,42.99,17438.0,38.3204,38.3472,38.258,38.3293,17438.0
2021-02-23 14:30:00,42.99,43.09,42.94,43.05,22825.0,38.3293,38.4185,38.2848,38.3828,22825.0
2021-02-23 15:00:00,43.04,43.06,42.97,43.02,29690.0,38.3739,38.3917,38.3115,38.3561,29690.0
2021-02-23 15:30:00,43.02,43.04,42.9,43.0,150873.0,38.3561,38.3739,38.2491,38.3382,150873.0
2021-02-24 09:30:00,43.23,43.26,42.91,42.95,28947.0,38.5433,38.5701,38.258,38.2937,28947.0
2021-02-24 10:00:00,42.94,43.11,42.88,42.92,21060.0,38.2848,38.4363,38.2313,38.2669,21060.0
2021-02-24 10:30:00,42.94,42.96,42.82,42.92,19189.0,38.2848,38.3026,38.1778,38.2669,19189.0
2021-02-24 11:00:00,42.96,43.18,42.94,43.11,17756.0,38.3026,38.4987,38.2848,38.4363,17756.0
2021-02-24 11:30:00,43.1,43.16,43.04,43.14,39274.0,38.4274,38.4809,38.3739,38.4631,39274.0
2021-02-24 12:00:00,43.15,43.15,43.03,43.06,20213.0,38.472,38.472,38.365,38.3917,20213.0
2021-02-24 12:30:00,43.09,43.1,42.95,42.96,15069.0,38.4185,38.4274,38.2937,38.3026,15069.0
2021-02-24 13:00:00,42.97,43.12,42.94,43.11,18119.0,38.3115,38.4452,38.2848,38.4363,18119.0
2021-02-24 13:30:00,43.12,43.2,43.03,43.11,43008.0,38.4452,38.5166,38.365,38.4363,43008.0
2021-02-24 14:00:00,43.12,43.18,43.05,43.12,73393.0,38.4452,38.4987,38.3828,38.4452,73393.0
2021-02-24 14:30:00,43.1,43.17,43.08,43.14,26544.0,38.4274,38.4898,38.4096,38.4631,26544.0
2021-02-24 15:00:00,43.14,43.24,43.12,43.21,59833.0,38.4631,38.5522,38.4452,38.5255,59833.0
2021-02-24 15:30:00,43.21,43.27,43.07,43.24,243538.0,38.5255,38.579,38.4007,38.5522,243538.0
2021-02-25 09:30:00,43.24,43.63,43.08,43.51,16659.0,38.5522,38.8999,38.4096,38.793,16659.0
2021-02-25 10:00:00,43.48,43.6,43.31,43.42,13942.0,38.7662,38.8732,38.6146,38.7127,13942.0
2021-02-25 10:30:00,43.38,43.52,43.28,43.48,69199.0,38.677,38.8019,38.5879,38.7662,69199.0
2021-02-25 11:00:00,43.45,43.57,43.36,43.38,11852.0,38.7395,38.8465,38.6592,38.677,11852.0
2021-02-25 11:30:00,43.39,43.41,43.24,43.39,46222.0,38.686,38.7038,38.5522,38.686,46222.0
2021-02-25 12:00:00,43.38,43.39,43.15,43.23,24328.0,38.677,38.686,38.472,38.5433,24328.0
2021-02-25 12:30:00,43.2,43.35,43.01,43.12,241401.0,38.5166,38.6503,38.3472,38.4452,241401.0
2021-02-25 13:00:00,43.1,43.28,42.75,43.23,71669.0,38.4274,38.5879,38.1153,38.5433,71669.0
2021-02-25 13:30:00,43.23,43.32,43.1,43.21,139320.0,38.5433,38.6236,38.4274,38.5255,139320.0
2021-02-25 14:00:00,43.2,43.64,43.2,43.62,96371.0,38.5166,38.9089,38.5166,38.891,96371.0
2021-02-25 14:30:00,43.61,43.61,43.12,43.12,69439.0,38.8821,38.8821,38.4452,38.4452,69439.0
2021-02-25 15:00:00,43.12,43.16,43.01,43.09,95756.0,38.4452,38.4809,38.3472,38.4185,95756.0
2021-02-25 15:30:00,43.07,43.23,42.92,43.12,230592.0,38.4007,38.5433,38.2669,38.4452,230592.0
2021-02-26 09:30:00,43.4,43.4,42.98,43.08,23777.0,38.6949,38.6949,38.3204,38.4096,23777.0
2021-02-26 10:00:00,43.16,43.38,42.89,42.94,17004.0,38.4809,38.677,38.2402,38.2848,17004.0
2021-02-26 10:30:00,42.87,43.09,42.82,43.03,84195.0,38.2223,38.4185,38.1778,38.365,84195.0
2021-02-26 11:00:00,42.97,43.13,42.82,42.83,29640.0,38.3115,38.4542,38.1778,38.1867,29640.0
2021-02-26 11:30:00,42.83,42.99,42.72,42.89,76697.0,38.1867,38.3293,38.0886,38.2402,76697.0
2021-02-26 12:00:00,42.9,43.13,42.86,42.99,53061.0,38.2491,38.4542,38.2134,38.3293,53061.0
2021-02-26 12:30:00,43.02,43.22,43.0,43.16,30693.0,38.3561,38.5344,38.3382,38.4809,30693.0
2021-02-26 13:00:00,43.17,43.25,43.04,43.16,128591.0,38.4898,38.5611,38.3739,38.4809,128591.0
2021-02-26 13:30:00,43.16,43.22,42.96,43.09,63337.0,38.4809,38.5344,38.3026,38.4185,63337.0
2021-02-26 14:00:00,43.1,43.17,42.87,42.99,132439.0,38.4274,38.4898,38.2223,38.3293,132439.0
2021-02-26 14:30:00,42.98,43.1,42.96,43.0,35598.0,38.3204,38.4274,38.3026,38.3382,35598.0
2021-02-26 15:00:00,43.01,43.11,42.81,42.91,67589.0,38.3472,38.4363,38.1688,38.258,67589.0
2021-02-26 15:30:00,42.91,42.97,42.61,42.76,618318.0,38.258,38.3115,37.9905,38.1243,618318.0
2021-03-01 09:30:00,43.31,43.65,42.79,42.84,76591.0,38.6146,38.9178,38.151,38.1956,76591.0
2021-03-01 10:00:00,42.76,42.98,42.68,42.86,55928.0,38.1243,38.3204,38.0529,38.2134,55928.0
2021-03-01 10:30:00,42.86,43.21,42.82,43.21,50228.0,38.2134,38.5255,38.1778,38.5255,50228.0
2021-03-01 11:00:00,43.16,43.18,42.83,42.87,61397.0,38.4809,38.4987,38.1867,38.2223,61397.0
2021-03-01 11:30:00,42.88,42.99,42.84,42.92,44031.0,38.2313,38.3293,38.1956,38.2669,44031.0
2021-03-01 12:00:00,42.94,43.01,42.91,42.91,33364.0,38.2848,38.3472,38.258,38.258,33364.0
2021-03-01 12:30:00,42.92,42.98,42.83,42.92,70432.0,38.2669,38.3204,38.1867,38.2669,70432.0
2021-03-01 13:00:00,42.93,42.96,42.83,42.94,27996.0,38.2758,38.3026,38.1867,38.2848,27996.0
2021-03-01 13:30:00,42.95,43.01,42.84,42.97,56353.0,38.2937,38.3472,38.1956,38.3115,56353.0
2021-03-01 14:00:00,42.97,43.01,42.88,42.91,41190.0,38.3115,38.3472,38.2313,38.258,41190.0
2021-03-01 14:30:00,42.94,43.01,42.9,42.95,45511.0,38.2848,38.3472,38.2491,38.2937,45511.0
2021-03-01 15:00:00,42.95,43.04,42.95,43.02,60234.0,38.2937,38.3739,38.2937,38.3561,60234.0
2021-03-01 15:30:00,43.03,43.03,42.74,42.99,412741.0,38.365,38.365,38.1064,38.3293,412741.0
2021-03-02 09:30:00,42.86,43.0,42.26,42.4,80278.0,38.2134,38.3382,37.6785,37.8033,80278.0
2021-03-02 10:00:00,42.27,42.38,42.01,42.04,31222.0,37.6874,37.7855,37.4556,37.4823,31222.0
2021-03-02 10:30:00,42.07,42.27,41.96,41.96,15185.0,37.5091,37.6874,37.411,37.411,15185.0
2021-03-02 11:00:00,41.92,42.31,41.84,42.17,48633.0,37.3753,37.7231,37.304,37.5982,48633.0
2021-03-02 11:30:00,42.18,42.27,42.09,42.22,45531.0,37.6071,37.6874,37.5269,37.6428,45531.0
2021-03-02 12:00:00,42.21,42.51,42.21,42.46,33587.0,37.6339,37.9014,37.6339,37.8568,33587.0
2021-03-02 12:30:00,42.43,42.62,42.42,42.53,51362.0,37.83,37.9994,37.8211,37.9192,51362.0
2021-03-02 13:00:00,42.5,42.65,42.5,42.6,47990.0,37.8925,38.0262,37.8925,37.9816,47990.0
2021-03-02 13:30:00,42.61,42.68,42.52,42.64,34165.0,37.9905,38.0529,37.9103,38.0173,34165.0
2021-03-02 14:00:00,42.63,42.76,42.59,42.75,88260.0,38.0084,38.1243,37.9727,38.1153,88260.0
2021-03-02 14:30:00,42.74,42.78,42.65,42.78,35272.0,38.1064,38.1421,38.0262,38.1421,35272.0
2021-03-02 15:00:00,42.79,42.85,42.6,42.6,57334.0,38.151,38.2045,37.9816,37.9816,57334.0
2021-03-02 15:30:00,42.61,42.87,42.58,42.77,338973.0,37.9905,38.2223,37.9638,38.1332,338973.0
2021-03-03 09:30:00,42.67,42.67,42.05,42.09,77259.0,38.044,38.044,37.4912,37.5269,77259.0
2021-03-03 10:00:00,42.16,42.25,41.97,41.98,48659.0,37.5893,37.6696,37.4199,37.4288,48659.0
2021-03-03 10:30:00,42.01,42.05,41.81,41.95,40295.0,37.4556,37.4912,37.2773,37.4021,40295.0
2021-03-03 11:00:00,41.95,42.25,41.95,42.2,31820.0,37.4021,37.6696,37.4021,37.625,31820.0
2021-03-03 11:30:00,42.23,42.36,42.02,42.25,40322.0,37.6517,37.7676,37.4645,37.6696,40322.0
2021-03-03 12:00:00,42.22,42.24,42.15,42.24,22794.0,37.6428,37.6606,37.5804,37.6606,22794.0
2021-03-03 12:30:00,42.23,42.27,42.14,42.22,21847.0,37.6517,37.6874,37.5715,37.6428,21847.0
2021-03-03 13:00:00,42.2,42.32,42.12,42.29,17276.0,37.625,37.732,37.5536,37.7052,17276.0
2021-03-03 13:30:00,42.28,42.3,42.07,42.17,18806.0,37.6963,37.7141,37.5091,37.5982,18806.0
2021-03-03 14:00:00,42.18,42.2,41.98,41.98,17315.0,37.6071,37.625,37.4288,37.4288,17315.0
2021-03-03 14:30:00,41.96,42.0,41.84,41.87,62536.0,37.411,37.4467,37.304,37.3308,62536.0
2021-03-03 15:00:00,41.88,41.97,41.78,41.87,64497.0,37.3397,37.4199,37.2505,37.3308,64497.0
2021-03-03 15:30:00,41.86,42.1,41.73,42.05,384912.0,37.3218,37.5358,37.2059,37.4912,384912.0
2021-03-04 09:30:00,42.07,42.11,41.86,42.08,57451.0,37.5091,37.5447,37.3218,37.518,57451.0
2021-03-04 10:00:00,42.13,42.29,41.93,42.23,38004.0,37.5626,37.7052,37.3842,37.6517,38004.0
2021-03-04 10:30:00,42.24,42.46,42.16,42.25,47190.0,37.6606,37.8568,37.5893,37.6696,47190.0
2021-03-04 11:00:00,42.25,42.51,42.22,42.51,45547.0,37.6696,37.9014,37.6428,37.9014,45547.0
2021-03-04 11:30:00,42.53,42.68,42.47,42.65,37452.0,37.9192,38.0529,37.8657,38.0262,37452.0
2021-03-04 12:00:00,42.66,42.71,42.29,42.37,58050.0,38.0351,38.0797,37.7052,37.7765,58050.0
2021-03-04 12:30:00,42.37,42.37,42.05,42.13,51578.0,37.7765,37.7765,37.4912,37.5626,51578.0
2021-03-04 13:00:00,42.12,42.23,41.94,42.13,76807.0,37.5536,37.6517,37.3932,37.5626,76807.0
2021-03-04 13:30:00,42.12,42.15,41.82,41.84,136701.0,37.5536,37.5804,37.2862,37.304,136701.0
2021-03-04 14:00:00,41.82,42.17,41.7,42.13,80874.0,37.2862,37.5982,37.1792,37.5626,80874.0
2021-03-04 14:30:00,42.14,42.41,42.01,42.38,74657.0,37.5715,37.8122,37.4556,37.7855,74657.0
2021-03-04 15:00:00,42.36,42.38,42.01,42.22,70288.0,37.7676,37.7855,37.4556,37.6428,70288.0
2021-03-04 15:30:00,42.22,42.42,42.17,42.4,261262.0,37.6428,37.8211,37.5982,37.8033,261262.0
2021-03-05 09:30:00,42.72,42.72,41.56,41.58,104497.0,38.0886,38.0886,37.0544,37.0722,104497.0
2021-03-05 10:00:00,41.68,41.8,41.46,41.53,76371.0,37.1614,37.2683,36.9652,37.0276,76371.0
2021-03-05 10:30:00,41.49,41.62,41.36,41.53,28190.0,36.9919,37.1079,36.876,37.0276,28190.0
2021-03-05 11:00:00,41.55,41.72,41.19,41.28,61759.0,37.0454,37.197,36.7245,36.8047,61759.0
2021-03-05 11:30:00,41.32,41.48,41.15,41.43,30660.0,36.8404,36.983,36.6888,36.9385,30660.0
2021-03-05 12:00:00,41.47,41.9,41.45,41.77,51768.0,36.9741,37.3575,36.9563,37.2416,51768.0
2021-03-05 12:30:00,41.76,41.94,41.66,41.91,22636.0,37.2327,37.3932,37.1435,37.3664,22636.0
2021-03-05 13:00:00,41.88,42.07,41.87,42.06,27646.0,37.3397,37.5091,37.3308,37.5002,27646.0
2021-03-05 13:30:00,42.08,42.32,42.07,42.32,34552.0,37.518,37.732,37.5091,37.732,34552.0
2021-03-05 14:00:00,42.33,42.47,42.26,42.42,47203.0,37.7409,37.8657,37.6785,37.8211,47203.0
2021-03-05 14:30:00,42.42,42.62,42.38,42.62,50244.0,37.8211,37.9994,37.7855,37.9994,50244.0
2021-03-05 15:00:00,42.62,42.68,42.5,42.62,89883.0,37.9994,38.0529,37.8925,37.9994,89883.0
2021-03-05 15:30:00,42.62,42.94,42.61,42.89,260646.0,37.9994,38.2848,37.9905,38.2402,260646.0
2021-03-08 09:30:00,42.93,43.3,42.57,43.15,30495.0,38.2758,38.6057,37.9549,38.472,30495.0
2021-03-08 10:00:00,43.03,43.48,43.02,43.43,23465.0,38.365,38.7662,38.3561,38.7216,23465.0
2021-03-08 10:30:00,43.44,43.55,43.31,43.51,25674.0,38.7305,38.8286,38.6146,38.793,25674.0
2021-03-08 11:00:00,43.54,43.63,43.42,43.49,25874.0,38.8197,38.8999,38.7127,38.7751,25874.0
2021-03-08 11:30:00,43.49,43.55,43.31,43.36,21709.0,38.7751,38.8286,38.6146,38.6592,21709.0
2021-03-08 12:00:00,43.38,43.42,43.3,43.41,79364.0,38.677,38.7127,38.6057,38.7038,79364.0
2021-03-08 12:30:00,43.41,43.55,43.4,43.5,43849.0,38.7038,38.8286,38.6949,38.784,43849.0
2021-03-08 13:00:00,43.55,43.78,43.55,43.71,44368.0,38.8286,39.0337,38.8286,38.9713,44368.0
2021-03-08 13:30:00,43.71,43.74,43.48,43.51,37846.0,38.9713,38.998,38.7662,38.793,37846.0
2021-03-08 14:00:00,43.51,43.75,43.45,43.69,35460.0,38.793,39.0069,38.7395,38.9534,35460.0
2021-03-08 14:30:00,43.67,43.77,43.57,43.76,93648.0,38.9356,39.0248,38.8465,39.0159,93648.0
2021-03-08 15:00:00,43.74,43.76,43.61,43.68,51331.0,38.998,39.0159,38.8821,38.9445,51331.0
2021-03-08 15:30:00,43.68,43.72,43.4,43.66,367964.0,38.9445,38.9802,38.6949,38.9267,367964.0
2021-03-09 09:30:00,43.9,44.34,43.9,43.97,30164.0,39.1407,39.533,39.1407,39.2031,30164.0
2021-03-09 10:00:00,44.02,44.23,43.77,43.84,49147.0,39.2477,39.4349,39.0248,39.0872,49147.0
2021-03-09 10:30:00,43.81,44.04,43.67,43.67,207774.0,39.0604,39.2655,38.9356,38.9356,207774.0
2021-03-09 11:00:00,43.69,43.78,43.53,43.56,18057.0,38.9534,39.0337,38.8108,38.8375,18057.0
2021-03-09 11:30:00,43.57,43.66,43.51,43.55,17846.0,38.8465,38.9267,38.793,38.8286,17846.0
2021-03-09 12:00:00,43.59,43.74,43.51,43.73,18676.0,38.8643,38.998,38.793,38.9891,18676.0
2021-03-09 12:30:00,43.72,43.72,43.61,43.62,14954.0,38.9802,38.9802,38.8821,38.891,14954.0
2021-03-09 13:00:00,43.64,43.85,43.64,43.79,17934.0,38.9089,39.0961,38.9089,39.0426,17934.0
2021-03-09 13:30:00,43.81,43.88,43.79,43.82,67471.0,39.0604,39.1228,39.0426,39.0693,67471.0
2021-03-09 14:00:00,43.83,43.85,43.72,43.73,12063.0,39.0783,39.0961,38.9802,38.9891,12063.0
2021-03-09 14:30:00,43.74,43.77,43.7,43.71,35745.0,38.998,39.0248,38.9624,38.9713,35745.0
2021-03-09 15:00:00,43.72,43.77,43.6,43.67,17557.0,38.9802,39.0248,38.8732,38.9356,17557.0
2021-03-09 15:30:00,43.68,43.76,43.61,43.74,149184.0,38.9445,39.0159,38.8821,38.998,149184.0
2021-03-10 09:30:00,43.88,43.88,43.4,43.74,21900.0,39.1228,39.1228,38.6949,38.998,21900.0
2021-03-10 10:00:00,43.74,43.82,43.46,43.57,93550.0,38.998,39.0693,38.7484,38.8465,93550.0
2021-03-10 10:30:00,43.55,43.91,43.53,43.78,20439.0,38.8286,39.1496,38.8108,39.0337,20439.0
2021-03-10 11:00:00,43.76,43.78,43.55,43.73,27979.0,39.0159,39.0337,38.8286,38.9891,27979.0
2021-03-10 11:30:00,43.74,43.88,43.59,43.66,66208.0,38.998,39.1228,38.8643,38.9267,66208.0
2021-03-10 12:00:00,43.64,43.76,43.57,43.67,137445.0,38.9089,39.0159,38.8465,38.9356,137445.0
2021-03-10 12:30:00,43.66,43.88,43.64,43.8,19362.0,38.9267,39.1228,38.9089,39.0515,19362.0
2021-03-10 13:00:00,43.79,43.91,43.7,43.78,33912.0,39.0426,39.1496,38.9624,39.0337,33912.0
2021-03-10 13:30:00,43.79,43.97,43.74,43.9,25718.0,39.0426,39.2031,38.998,39.1407,25718.0
2021-03-10 14:00:00,43.9,44.0,43.82,43.95,32380.0,39.1407,39.2298,39.0693,39.1853,32380.0
2021-03-10 14:30:00,43.95,44.06,43.89,43.94,24358.0,39.1853,39.2833,39.1318,39.1763,24358.0
2021-03-10 15:00:00,43.92,43.94,43.84,43.91,27621.0,39.1585,39.1763,39.0872,39.1496,27621.0
2021-03-10 15:30:00,43.91,43.91,43.7,43.85,135302.0,39.1496,39.1496,38.9624,39.0961,135302.0
2021-03-11 09:30:00,43.88,43.94,43.62,43.94,73384.0,39.1228,39.1763,38.891,39.1763,73384.0
2021-03-11 10:00:00,43.95,43.95,43.57,43.89,59402.0,39.1853,39.1853,38.8465,39.1318,59402.0
2021-03-11 10:30:00,43.87,43.96,43.74,43.91,35247.0,39.1139,39.1942,38.998,39.1496,35247.0
2021-03-11 11:00:00,43.91,44.16,43.89,44.07,31572.0,39.1496,39.3725,39.1318,39.2922,31572.0
2021-03-11 11:30:00,44.09,44.15,43.98,44.07,22325.0,39.3101,39.3636,39.212,39.2922,22325.0
2021-03-11 12:00:00,44.1,44.21,44.02,44.05,32374.0,39.319,39.4171,39.2477,39.2744,32374.0
2021-03-11 12:30:00,44.05,44.17,43.99,44.17,42945.0,39.2744,39.3814,39.2209,39.3814,42945.0
2021-03-11 13:00:00,44.15,44.3,44.09,44.11,50033.0,39.3636,39.4973,39.3101,39.3279,50033.0
2021-03-11 13:30:00,44.11,44.18,44.06,44.07,19610.0,39.3279,39.3903,39.2833,39.2922,19610.0
2021-03-11 14:00:00,44.05,44.16,44.03,44.08,21647.0,39.2744,39.3725,39.2566,39.3012,21647.0
2021-03-11 14:30:00,44.07,44.11,43.92,43.93,30991.0,39.2922,39.3279,39.1585,39.1674,30991.0
2021-03-11 15:00:00,43.93,44.01,43.83,43.97,60835.0,39.1674,39.2387,39.0783,39.2031,60835.0
2021-03-11 15:30:00,43.96,44.04,43.85,44.01,433129.0,39.1942,39.2655,39.0961,39.2387,433129.0
2021-03-12 09:30:00,43.89,44.22,43.86,43.97,8294.0,39.1318,39.426,39.105,39.2031,8294.0
2021-03-12 10:00:00,43.98,44.0,43.83,43.93,10572.0,39.212,39.2298,39.0783,39.1674,10572.0
2021-03-12 10:30:00,43.9,44.11,43.88,44.08,55473.0,39.1407,39.3279,39.1228,39.3012,55473.0
2021-03-12 11:00:00,44.06,44.1,43.98,44.09,25153.0,39.2833,39.319,39.212,39.3101,25153.0
2021-03-12 11:30:00,44.1,44.13,44.03,44.05,20817.0,39.319,39.3457,39.2566,39.2744,20817.0
2021-03-12 12:00:00,44.03,44.11,43.99,44.08,18420.0,39.2566,39.3279,39.2209,39.3012,18420.0
2021-03-12 12:30:00,44.08,44.1,43.99,44.02,54694.0,39.3012,39.319,39.2209,39.2477,54694.0
2021-03-12 13:00:00,44.02,44.09,43.99,44.04,12677.0,39.2477,39.3101,39.2209,39.2655,12677.0
2021-03-12 13:30:00,44.07,44.11,44.02,44.11,69563.0,39.2922,39.3279,39.2477,39.3279,69563.0
2021-03-12 14:00:00,44.1,44.26,44.1,44.23,78667.0,39.319,39.4616,39.319,39.4349,78667.0
2021-03-12 14:30:00,44.23,44.29,44.13,44.28,110169.0,39.4349,39.4884,39.3457,39.4795,110169.0
2021-03-12 15:00:00,44.26,44.38,44.26,44.37,23397.0,39.4616,39.5686,39.4616,39.5597,23397.0
2021-03-12 15:30:00,44.38,44.74,44.38,44.72,103621.0,39.5686,39.8896,39.5686,39.8718,103621.0
2021-03-15 09:30:00,44.99,44.99,44.63,44.7,32148.0,40.1125,40.1125,39.7915,39.8539,32148.0
2021-03-15 10:00:00,44.7,44.98,44.61,44.97,32937.0,39.8539,40.1036,39.7737,40.0947,32937.0
2021-03-15 10:30:00,44.99,45.22,44.85,45.16,30021.0,40.1125,40.3176,39.9877,40.2641,30021.0
2021-03-15 11:00:00,45.13,45.45,45.13,45.45,33897.0,40.2373,40.5226,40.2373,40.5226,33897.0
2021-03-15 11:30:00,45.44,45.44,45.2,45.3,40988.0,40.5137,40.5137,40.2997,40.3889,40988.0
2021-03-15 12:00:00,45.3,45.55,45.27,45.51,27435.0,40.3889,40.6118,40.3621,40.5761,27435.0
2021-03-15 12:30:00,45.5,45.56,45.43,45.5,28211.0,40.5672,40.6207,40.5048,40.5672,28211.0
2021-03-15 13:00:00,45.49,45.63,45.49,45.49,26270.0,40.5583,40.6831,40.5583,40.5583,26270.0
2021-03-15 13:30:00,45.49,45.51,45.36,45.44,38824.0,40.5583,40.5761,40.4424,40.5137,38824.0
2021-03-15 14:00:00,45.43,45.54,45.4,45.49,50896.0,40.5048,40.6029,40.4781,40.5583,50896.0
2021-03-15 14:30:00,45.49,45.55,45.44,45.47,46418.0,40.5583,40.6118,40.5137,40.5405,46418.0
2021-03-15 15:00:00,45.47,45.57,45.42,45.43,80872.0,40.5405,40.6296,40.4959,40.5048,80872.0
2021-03-15 15:30:00,45.44,45.5,45.08,45.48,168102.0,40.5137,40.5672,40.1927,40.5494,168102.0
2021-03-16 09:30:00,45.37,45.87,45.28,45.68,25426.0,40.4513,40.8971,40.3711,40.7277,25426.0
2021-03-16 10:00:00,45.66,45.76,45.52,45.71,15980.0,40.7099,40.799,40.585,40.7544,15980.0
2021-03-16 10:30:00,45.69,45.8,45.63,45.79,16881.0,40.7366,40.8347,40.6831,40.8258,16881.0
2021-03-16 11:00:00,45.8,45.81,45.56,45.71,19178.0,40.8347,40.8436,40.6207,40.7544,19178.0
2021-03-16 11:30:00,45.68,45.73,45.55,45.6,19267.0,40.7277,40.7723,40.6118,40.6564,19267.0
2021-03-16 12:00:00,45.65,45.65,45.51,45.56,15843.0,40.701,40.701,40.5761,40.6207,15843.0
2021-03-16 12:30:00,45.59,45.69,45.55,45.65,15830.0,40.6475,40.7366,40.6118,40.701,15830.0
2021-03-16 13:00:00,45.65,45.76,45.63,45.74,24143.0,40.701,40.799,40.6831,40.7812,24143.0
2021-03-16 13:30:00,45.74,45.83,45.68,45.78,22941.0,40.7812,40.8614,40.7277,40.8169,22941.0
2021-03-16 14:00:00,45.78,45.94,45.75,45.94,20814.0,40.8169,40.9595,40.7901,40.9595,20814.0
2021-03-16 14:30:00,45.91,46.14,45.87,46.09,40401.0,40.9328,41.1378,40.8971,41.0933,40401.0
2021-03-16 15:00:00,46.09,46.13,45.96,46.07,34865.0,41.0933,41.1289,40.9773,41.0754,34865.0
2021-03-16 15:30:00,46.07,46.23,45.95,45.95,183929.0,41.0754,41.2181,40.9684,40.9684,183929.0
2021-03-17 09:30:00,45.87,46.03,45.33,45.55,39679.0,40.8971,41.0398,40.4156,40.6118,39679.0
2021-03-17 10:00:00,45.51,45.54,45.0,45.04,53641.0,40.5761,40.6029,40.1214,40.1571,53641.0
2021-03-17 10:30:00,45.05,45.18,44.91,44.98,59905.0,40.166,40.2819,40.0412,40.1036,59905.0
2021-03-17 11:00:00,44.96,45.22,44.94,45.19,21439.0,40.0858,40.3176,40.0679,40.2908,21439.0
2021-03-17 11:30:00,45.2,45.24,45.08,45.14,15494.0,40.2997,40.3354,40.1927,40.2462,15494.0
2021-03-17 12:00:00,45.13,45.24,45.02,45.04,15695.0,40.2373,40.3354,40.1393,40.1571,15695.0
2021-03-17 12:30:00,45.02,45.08,44.97,45.04,17102.0,40.1393,40.1927,40.0947,40.1571,17102.0
2021-03-17 13:00:00,45.05,45.12,44.98,45.11,20844.0,40.166,40.2284,40.1036,40.2195,20844.0
2021-03-17 13:30:00,45.13,45.17,44.88,44.97,59560.0,40.2373,40.273,40.0144,40.0947,59560.0
2021-03-17 14:00:00,44.99,45.41,44.98,45.33,35306.0,40.1125,40.487,40.1036,40.4156,35306.0
2021-03-17 14:30:00,45.33,45.58,45.3,45.54,23386.0,40.4156,40.6385,40.3889,40.6029,23386.0
2021-03-17 15:00:00,45.51,45.55,45.42,45.5,119967.0,40.5761,40.6118,40.4959,40.5672,119967.0
2021-03-17 15:30:00,45.49,45.83,45.47,45.82,175208.0,40.5583,40.8614,40.5405,40.8525,175208.0
2021-03-18 09:30:00,45.55,45.84,45.44,45.6,17596.0,40.6118,40.8704,40.5137,40.6564,17596.0
2021-03-18 10:00:00,45.57,45.67,45.25,45.32,182108.0,40.6296,40.7188,40.3443,40.4067,182108.0
2021-03-18 10:30:00,45.3,45.3,44.99,45.1,20046.0,40.3889,40.3889,40.1125,40.2106,20046.0
2021-03-18 11:00:00,45.13,45.38,45.09,45.38,31491.0,40.2373,40.4602,40.2017,40.4602,31491.0
2021-03-18 11:30:00,45.36,45.55,45.29,45.55,22042.0,40.4424,40.6118,40.38,40.6118,22042.0
2021-03-18 12:00:00,45.55,45.69,45.52,45.64,33424.0,40.6118,40.7366,40.585,40.692,33424.0
2021-03-18 12:30:00,45.63,45.79,45.61,45.7,34713.0,40.6831,40.8258,40.6653,40.7455,34713.0
2021-03-18 13:00:00,45.76,45.85,45.72,45.79,22489.0,40.799,40.8793,40.7634,40.8258,22489.0
2021-03-18 13:30:00,45.76,45.8,45.66,45.77,49132.0,40.799,40.8347,40.7099,40.8079,49132.0
2021-03-18 14:00:00,45.78,45.79,45.63,45.64,37809.0,40.8169,40.8258,40.6831,40.692,37809.0
2021-03-18 14:30:00,45.63,45.96,45.54,45.96,65840.0,40.6831,40.9773,40.6029,40.9773,65840.0
2021-03-18 15:00:00,45.94,46.05,45.87,45.91,116220.0,40.9595,41.0576,40.8971,40.9328,116220.0
2021-03-18 15:30:00,45.91,45.98,45.76,45.84,157782.0,40.9328,40.9952,40.799,40.8704,157782.0
2021-03-19 09:30:00,45.94,46.07,45.57,45.77,133841.0,40.9595,41.0754,40.6296,40.8079,133841.0
2021-03-19 10:00:00,45.76,45.99,45.64,45.97,17027.0,40.799,41.0041,40.692,40.9863,17027.0
2021-03-19 10:30:00,45.98,46.05,45.76,45.98,27060.0,40.9952,41.0576,40.799,40.9952,27060.0
2021-03-19 11:00:00,45.97,46.01,45.78,45.81,100801.0,40.9863,41.0219,40.8169,40.8436,100801.0
2021-03-19 11:30:00,45.8,46.08,45.76,46.03,54232.0,40.8347,41.0843,40.799,41.0398,54232.0
2021-03-19 12:00:00,46.02,46.06,45.91,45.95,20582.0,41.0308,41.0665,40.9328,40.9684,20582.0
2021-03-19 12:30:00,45.92,46.0,45.92,45.96,36990.0,40.9417,41.013,40.9417,40.9773,36990.0
2021-03-19 13:00:00,45.97,45.97,45.75,45.88,54790.0,40.9863,40.9863,40.7901,40.906,54790.0
2021-03-19 13:30:00,45.87,45.92,45.75,45.89,68872.0,40.8971,40.9417,40.7901,40.9149,68872.0
2021-03-19 14:00:00,45.89,45.93,45.58,45.62,76749.0,40.9149,40.9506,40.6385,40.6742,76749.0
2021-03-19 14:30:00,45.61,45.79,45.61,45.79,50022.0,40.6653,40.8258,40.6653,40.8258,50022.0
2021-03-19 15:00:00,45.78,45.8,45.44,45.57,75179.0,40.8169,40.8347,40.5137,40.6296,75179.0
2021-03-19 15:30:00,45.59,45.67,45.14,45.34,890341.0,40.6475,40.7188,40.2462,40.4246,890341.0
2021-03-22 09:30:00,45.17,45.34,44.93,45.32,58744.0,40.273,40.4246,40.059,40.4067,58744.0
2021-03-22 10:00:00,45.28,45.38,45.17,45.34,52579.0,40.3711,40.4602,40.273,40.4246,52579.0
2021-03-22 10:30:00,45.34,45.43,45.18,45.43,44344.0,40.4246,40.5048,40.2819,40.5048,44344.0
2021-03-22 11:00:00,45.42,45.44,45.22,45.28,50078.0,40.4959,40.5137,40.3176,40.3711,50078.0
2021-03-22 11:30:00,45.27,45.46,45.22,45.45,40518.0,40.3621,40.5316,40.3176,40.5226,40518.0
2021-03-22 12:00:00,45.43,45.53,45.35,45.43,46497.0,40.5048,40.594,40.4335,40.5048,46497.0
2021-03-22 12:30:00,45.42,45.43,45.27,45.35,32553.0,40.4959,40.5048,40.3621,40.4335,32553.0
2021-03-22 13:00:00,45.35,45.36,45.28,45.33,75140.0,40.4335,40.4424,40.3711,40.4156,75140.0
2021-03-22 13:30:00,45.33,45.44,45.32,45.39,28211.0,40.4156,40.5137,40.4067,40.4691,28211.0
2021-03-22 14:00:00,45.41,45.6,45.41,45.57,31014.0,40.487,40.6564,40.487,40.6296,31014.0
2021-03-22 14:30:00,45.56,45.71,45.52,45.66,25390.0,40.6207,40.7544,40.585,40.7099,25390.0
2021-03-22 15:00:00,45.66,45.7,45.63,45.66,66006.0,40.7099,40.7455,40.6831,40.7099,66006.0
2021-03-22 15:30:00,45.67,45.7,45.51,45.63,139098.0,40.7188,40.7455,40.5761,40.6831,139098.0
2021-03-23 09:30:00,45.45,45.95,45.45,45.84,15926.0,40.5226,40.9684,40.5226,40.8704,15926.0
2021-03-23 10:00:00,45.78,45.96,45.74,45.91,22063.0,40.8169,40.9773,40.7812,40.9328,22063.0
2021-03-23 10:30:00,45.94,46.06,45.91,45.92,23965.0,40.9595,41.0665,40.9328,40.9417,23965.0
2021-03-23 11:00:00,45.9,45.99,45.79,45.91,44487.0,40.9238,41.0041,40.8258,40.9328,44487.0
2021-03-23 11:30:00,45.92,46.06,45.89,46.03,19695.0,40.9417,41.0665,40.9149,41.0398,19695.0
2021-03-23 12:00:00,46.04,46.09,45.99,46.08,35453.0,41.0487,41.0933,41.0041,41.0843,35453.0
2021-03-23 12:30:00,46.05,46.2,46.03,46.19,45847.0,41.0576,41.1913,41.0398,41.1824,45847.0
2021-03-23 13:00:00,46.2,46.28,46.16,46.18,35533.0,41.1913,41.2627,41.1557,41.1735,35533.0
2021-03-23 13:30:00,46.18,46.19,46.07,46.09,40360.0,41.1735,41.1824,41.0754,41.0933,40360.0
2021-03-23 14:00:00,46.09,46.13,46.02,46.07,34775.0,41.0933,41.1289,41.0308,41.0754,34775.0
2021-03-23 14:30:00,46.08,46.1,45.97,46.0,41672.0,41.0843,41.1022,40.9863,41.013,41672.0
2021-03-23 15:00:00,46.01,46.02,45.67,45.73,106247.0,41.0219,41.0308,40.7188,40.7723,106247.0
2021-03-23 15:30:00,45.73,45.93,45.62,45.91,177400.0,40.7723,40.9506,40.6742,40.9328,177400.0
2021-03-24 09:30:00,45.97,46.03,45.65,45.82,33567.0,40.9863,41.0398,40.701,40.8525,33567.0
2021-03-24 10:00:00,45.86,45.93,45.55,45.67,31706.0,40.8882,40.9506,40.6118,40.7188,31706.0
2021-03-24 10:30:00,45.73,46.03,45.71,45.99,21483.0,40.7723,41.0398,40.7544,41.0041,21483.0
2021-03-24 11:00:00,46.01,46.19,45.94,45.95,17553.0,41.0219,41.1824,40.9595,40.9684,17553.0
2021-03-24 11:30:00,45.97,46.19,45.89,46.14,23089.0,40.9863,41.1824,40.9149,41.1378,23089.0
2021-03-24 12:00:00,46.15,46.2,46.03,46.16,40339.0,41.1467,41.1913,41.0398,41.1557,40339.0
2021-03-24 12:30:00,46.19,46.21,46.03,46.07,44454.0,41.1824,41.2002,41.0398,41.0754,44454.0
2021-03-24 13:00:00,46.07,46.07,45.88,45.91,46909.0,41.0754,41.0754,40.906,40.9328,46909.0
2021-03-24 13:30:00,45.92,45.93,45.79,45.9,63120.0,40.9417,40.9506,40.8258,40.9238,63120.0
2021-03-24 14:00:00,45.9,46.05,45.82,45.9,56668.0,40.9238,41.0576,40.8525,40.9238,56668.0
2021-03-24 14:30:00,45.89,46.09,45.87,45.99,54037.0,40.9149,41.0933,40.8971,41.0041,54037.0
2021-03-24 15:00:00,45.99,45.99,45.86,45.89,55306.0,41.0041,41.0041,40.8882,40.9149,55306.0
2021-03-24 15:30:00,45.89,45.9,45.66,45.67,128186.0,40.9149,40.9238,40.7099,40.7188,128186.0
2021-03-25 09:30:00,45.83,45.83,45.21,45.37,43895.0,40.8614,40.8614,40.3087,40.4513,43895.0
2021-03-25 10:00:00,45.32,45.56,45.05,45.08,62436.0,40.4067,40.6207,40.166,40.1927,62436.0
2021-03-25 10:30:00,45.05,45.77,45.03,45.69,39255.0,40.166,40.8079,40.1482,40.7366,39255.0
2021-03-25 11:00:00,45.7,45.78,45.6,45.71,28489.0,40.7455,40.8169,40.6564,40.7544,28489.0
2021-03-25 11:30:00,45.73,45.88,45.66,45.83,70173.0,40.7723,40.906,40.7099,40.8614,70173.0
2021-03-25 12:00:00,45.84,45.87,45.62,45.74,45125.0,40.8704,40.8971,40.6742,40.7812,45125.0
2021-03-25 12:30:00,45.78,46.01,45.76,45.97,61585.0,40.8169,41.0219,40.799,40.9863,61585.0
2021-03-25 13:00:00,45.96,46.02,45.85,46.0,93846.0,40.9773,41.0308,40.8793,41.013,93846.0
2021-03-25 13:30:00,46.01,46.08,45.95,45.95,29932.0,41.0219,41.0843,40.9684,40.9684,29932.0
2021-03-25 14:00:00,45.9,45.95,45.85,45.9,43826.0,40.9238,40.9684,40.8793,40.9238,43826.0
2021-03-25 14:30:00,45.89,46.11,45.89,46.03,89570.0,40.9149,41.1111,40.9149,41.0398,89570.0
2021-03-25 15:00:00,46.03,46.36,46.02,46.35,67378.0,41.0398,41.334,41.0308,41.3251,67378.0
2021-03-25 15:30:00,46.35,46.43,46.15,46.21,166881.0,41.3251,41.3964,41.1467,41.2002,166881.0
2021-03-26 09:30:00,46.31,46.58,46.08,46.58,32602.0,41.2894,41.5301,41.0843,41.5301,32602.0
2021-03-26 10:00:00,46.59,46.65,46.35,46.38,33883.0,41.539,41.5925,41.3251,41.3518,33883.0
2021-03-26 10:30:00,46.34,46.64,46.33,46.56,28573.0,41.3161,41.5836,41.3072,41.5123,28573.0
2021-03-26 11:00:00,46.59,46.65,46.37,46.5,31609.0,41.539,41.5925,41.3429,41.4588,31609.0
2021-03-26 11:30:00,46.49,46.71,46.46,46.71,36488.0,41.4499,41.646,41.4231,41.646,36488.0
2021-03-26 12:00:00,46.76,46.8,46.69,46.73,28017.0,41.6906,41.7263,41.6282,41.6639,28017.0
2021-03-26 12:30:00,46.75,46.85,46.65,46.71,34891.0,41.6817,41.7709,41.5925,41.646,34891.0
2021-03-26 13:00:00,46.71,46.87,46.69,46.86,31037.0,41.646,41.7887,41.6282,41.7798,31037.0
2021-03-26 13:30:00,46.86,46.97,46.73,46.74,54159.0,41.7798,41.8778,41.6639,41.6728,54159.0
2021-03-26 14:00:00,46.76,46.92,46.75,46.91,48100.0,41.6906,41.8333,41.6817,41.8244,48100.0
2021-03-26 14:30:00,46.89,47.01,46.82,46.97,47147.0,41.8065,41.9135,41.7441,41.8778,47147.0
2021-03-26 15:00:00,46.98,47.1,46.92,47.03,91040.0,41.8868,41.9938,41.8333,41.9313,91040.0
2021-03-26 15:30:00,47.04,47.46,47.01,47.43,180987.0,41.9403,42.3147,41.9135,42.288,180987.0
2021-03-29 09:30:00,47.24,47.47,46.98,46.99,47388.0,42.1186,42.3236,41.8868,41.8957,47388.0
2021-03-29 10:00:00,46.99,47.02,46.59,46.67,63126.0,41.8957,41.9224,41.539,41.6104,63126.0
2021-03-29 10:30:00,46.66,46.66,46.39,46.55,34773.0,41.6015,41.6015,41.3607,41.5034,34773.0
2021-03-29 11:00:00,46.54,46.66,46.33,46.65,32855.0,41.4945,41.6015,41.3072,41.5925,32855.0
2021-03-29 11:30:00,46.63,46.74,46.6,46.72,42430.0,41.5747,41.6728,41.548,41.655,42430.0
2021-03-29 12:00:00,46.74,46.78,46.54,46.72,21905.0,41.6728,41.7084,41.4945,41.655,21905.0
2021-03-29 12:30:00,46.72,46.92,46.72,46.83,17339.0,41.655,41.8333,41.655,41.753,17339.0
2021-03-29 13:00:00,46.84,47.02,46.79,47.02,21547.0,41.7619,41.9224,41.7174,41.9224,21547.0
2021-03-29 13:30:00,47.0,47.05,46.83,46.84,66203.0,41.9046,41.9492,41.753,41.7619,66203.0
2021-03-29 14:00:00,46.84,46.91,46.78,46.9,29124.0,41.7619,41.8244,41.7084,41.8154,29124.0
2021-03-29 14:30:00,46.89,46.96,46.81,46.85,43641.0,41.8065,41.8689,41.7352,41.7709,43641.0
2021-03-29 15:00:00,46.88,47.01,46.88,46.95,32075.0,41.7976,41.9135,41.7976,41.86,32075.0
2021-03-29 15:30:00,46.96,46.99,46.58,46.58,186539.0,41.8689,41.8957,41.5301,41.5301,186539.0
2021-03-30 09:30:00,46.22,46.53,46.15,46.42,86177.0,41.4485,41.7265,41.3857,41.6278,86177.0
2021-03-30 10:00:00,46.36,46.45,46.22,46.37,103043.0,41.574,41.6547,41.4485,41.583,103043.0
2021-03-30 10:30:00,46.37,46.52,46.27,46.31,120073.0,41.583,41.7175,41.4933,41.5292,120073.0
2021-03-30 11:00:00,46.3,46.43,46.2,46.25,90802.0,41.5202,41.6368,41.4306,41.4754,90802.0
2021-03-30 11:30:00,46.26,46.38,46.19,46.31,56470.0,41.4844,41.592,41.4216,41.5292,56470.0
2021-03-30 12:00:00,46.3,46.38,46.3,46.31,51763.0,41.5202,41.592,41.5202,41.5292,51763.0
2021-03-30 12:30:00,46.31,46.42,46.29,46.42,81032.0,41.5292,41.6278,41.5113,41.6278,81032.0
2021-03-30 13:00:00,46.41,46.48,46.33,46.38,35589.0,41.6189,41.6816,41.5471,41.592,35589.0
2021-03-30 13:30:00,46.39,46.42,46.34,46.37,54733.0,41.6009,41.6278,41.5561,41.583,54733.0
2021-03-30 14:00:00,46.37,46.39,46.31,46.35,63455.0,41.583,41.6009,41.5292,41.5651,63455.0
2021-03-30 14:30:00,46.34,46.4,46.29,46.36,83141.0,41.5561,41.6099,41.5113,41.574,83141.0
2021-03-30 15:00:00,46.36,46.37,46.23,46.32,126410.0,41.574,41.583,41.4575,41.5382,126410.0
2021-03-30 15:30:00,46.32,46.49,46.28,46.49,204223.0,41.5382,41.6906,41.5023,41.6906,204223.0
2021-03-31 09:30:00,46.4,46.45,45.83,45.83,35239.0,41.6099,41.6547,41.0987,41.0987,35239.0
2021-03-31 10:00:00,45.83,46.11,45.83,45.88,20313.0,41.0987,41.3498,41.0987,41.1436,20313.0
2021-03-31 10:30:00,45.83,46.05,45.77,46.04,26282.0,41.0987,41.296,41.0449,41.2871,26282.0
2021-03-31 11:00:00,45.99,46.1,45.89,46.03,14505.0,41.2422,41.3409,41.1526,41.2781,14505.0
2021-03-31 11:30:00,46.01,46.21,45.94,46.12,15508.0,41.2602,41.4395,41.1974,41.3588,15508.0
2021-03-31 12:00:00,46.14,46.31,46.13,46.31,40045.0,41.3767,41.5292,41.3678,41.5292,40045.0
2021-03-31 12:30:00,46.3,46.38,46.27,46.35,21420.0,41.5202,41.592,41.4933,41.5651,21420.0
2021-03-31 13:00:00,46.36,46.4,46.26,46.33,21132.0,41.574,41.6099,41.4844,41.5471,21132.0
2021-03-31 13:30:00,46.33,46.4,46.29,46.35,23591.0,41.5471,41.6099,41.5113,41.5651,23591.0
2021-03-31 14:00:00,46.35,46.41,46.28,46.3,17887.0,41.5651,41.6189,41.5023,41.5202,17887.0
2021-03-31 14:30:00,46.28,46.33,46.14,46.17,25066.0,41.5023,41.5471,41.3767,41.4036,25066.0
2021-03-31 15:00:00,46.17,46.27,46.13,46.19,34687.0,41.4036,41.4933,41.3678,41.4216,34687.0
2021-03-31 15:30:00,46.18,46.21,45.8,45.81,194461.0,41.4126,41.4395,41.0718,41.0808,194461.0
2021-04-01 09:30:00,46.1,46.17,45.87,46.02,16533.0,41.3409,41.4036,41.1346,41.2691,16533.0
2021-04-01 10:00:00,46.03,46.21,46.03,46.2,8332.0,41.2781,41.4395,41.2781,41.4306,8332.0
2021-04-01 10:30:00,46.22,46.43,46.2,46.32,11769.0,41.4485,41.6368,41.4306,41.5382,11769.0
2021-04-01 11:00:00,46.31,46.6,46.26,46.49,19469.0,41.5292,41.7893,41.4844,41.6906,19469.0
2021-04-01 11:30:00,46.49,46.5,46.37,46.41,12636.0,41.6906,41.6996,41.583,41.6189,12636.0
2021-04-01 12:00:00,46.43,46.44,46.35,46.42,6956.0,41.6368,41.6458,41.5651,41.6278,6956.0
2021-04-01 12:30:00,46.4,46.44,46.32,46.39,13104.0,41.6099,41.6458,41.5382,41.6009,13104.0
2021-04-01 13:00:00,46.38,46.49,46.34,46.47,33495.0,41.592,41.6906,41.5561,41.6727,33495.0
2021-04-01 13:30:00,46.47,46.54,46.45,46.54,20501.0,41.6727,41.7355,41.6547,41.7355,20501.0
2021-04-01 14:00:00,46.56,46.68,46.49,46.63,9352.0,41.7534,41.861,41.6906,41.8162,9352.0
2021-04-01 14:30:00,46.62,46.74,46.55,46.74,10282.0,41.8072,41.9148,41.7444,41.9148,10282.0
2021-04-01 15:00:00,46.74,46.81,46.69,46.71,15674.0,41.9148,41.9776,41.87,41.8879,15674.0
2021-04-01 15:30:00,46.71,47.22,46.67,47.2,154935.0,41.8879,42.3453,41.852,42.3273,154935.0
2021-04-05 09:30:00,47.47,47.59,47.28,47.38,11581.0,42.5694,42.6771,42.3991,42.4887,11581.0
2021-04-05 10:00:00,47.36,47.45,47.22,47.37,31476.0,42.4708,42.5515,42.3453,42.4798,31476.0
2021-04-05 10:30:00,47.37,47.4,47.22,47.36,17685.0,42.4798,42.5067,42.3453,42.4708,17685.0
2021-04-05 11:00:00,47.33,47.36,47.25,47.28,20582.0,42.4439,42.4708,42.3722,42.3991,20582.0
2021-04-05 11:30:00,47.28,47.36,47.26,47.34,62030.0,42.3991,42.4708,42.3811,42.4529,62030.0
2021-04-05 12:00:00,47.34,47.34,47.15,47.21,10921.0,42.4529,42.4529,42.2825,42.3363,10921.0
2021-04-05 12:30:00,47.2,47.27,47.13,47.14,60818.0,42.3273,42.3901,42.2645,42.2735,60818.0
2021-04-05 13:00:00,47.12,47.16,47.02,47.02,85752.0,42.2556,42.2914,42.1659,42.1659,85752.0
2021-04-05 13:30:00,47.03,47.04,46.87,46.97,13961.0,42.1749,42.1838,42.0314,42.1211,13961.0
2021-04-05 14:00:00,46.93,47.02,46.84,46.88,13240.0,42.0852,42.1659,42.0045,42.0404,13240.0
2021-04-05 14:30:00,46.87,46.9,46.74,46.76,26714.0,42.0314,42.0583,41.9148,41.9327,26714.0
2021-04-05 15:00:00,46.78,46.99,46.76,46.97,22333.0,41.9507,42.139,41.9327,42.1211,22333.0
2021-04-05 15:30:00,46.99,47.27,46.93,47.15,124154.0,42.139,42.3901,42.0852,42.2825,124154.0
2021-04-06 09:30:00,46.99,47.26,46.89,47.07,9259.0,42.139,42.3811,42.0493,42.2107,9259.0
2021-04-06 10:00:00,47.04,47.33,47.04,47.33,13554.0,42.1838,42.4439,42.1838,42.4439,13554.0
2021-04-06 10:30:00,47.29,47.36,47.22,47.31,12810.0,42.408,42.4708,42.3453,42.426,12810.0
2021-04-06 11:00:00,47.31,47.35,47.15,47.24,20641.0,42.426,42.4618,42.2825,42.3632,20641.0
2021-04-06 11:30:00,47.23,47.27,47.09,47.13,16450.0,42.3542,42.3901,42.2287,42.2645,16450.0
2021-04-06 12:00:00,47.13,47.19,47.07,47.16,14087.0,42.2645,42.3183,42.2107,42.2914,14087.0
2021-04-06 12:30:00,47.17,47.17,47.04,47.16,12661.0,42.3004,42.3004,42.1838,42.2914,12661.0
2021-04-06 13:00:00,47.16,47.17,47.07,47.1,27265.0,42.2914,42.3004,42.2107,42.2376,27265.0
2021-04-06 13:30:00,47.11,47.17,47.08,47.09,22292.0,42.2466,42.3004,42.2197,42.2287,22292.0
2021-04-06 14:00:00,47.09,47.11,46.98,47.04,17496.0,42.2287,42.2466,42.13,42.1838,17496.0
2021-04-06 14:30:00,47.06,47.08,47.0,47.04,24627.0,42.2018,42.2197,42.148,42.1838,24627.0
2021-04-06 15:00:00,47.05,47.17,47.03,47.17,39336.0,42.1928,42.3004,42.1749,42.3004,39336.0
2021-04-06 15:30:00,47.18,47.31,47.16,47.2,109708.0,42.3094,42.426,42.2914,42.3273,109708.0
2021-04-07 09:30:00,47.26,47.37,46.98,47.04,10631.0,42.3811,42.4798,42.13,42.1838,10631.0
2021-04-07 10:00:00,47.05,47.2,47.02,47.05,14485.0,42.1928,42.3273,42.1659,42.1928,14485.0
2021-04-07 10:30:00,47.04,47.06,46.9,46.91,17080.0,42.1838,42.2018,42.0583,42.0673,17080.0
2021-04-07 11:00:00,46.91,47.01,46.89,46.98,19523.0,42.0673,42.1569,42.0493,42.13,19523.0
2021-04-07 11:30:00,46.98,47.0,46.8,46.93,26995.0,42.13,42.148,41.9686,42.0852,26995.0
2021-04-07 12:00:00,46.93,47.01,46.93,46.97,13428.0,42.0852,42.1569,42.0852,42.1211,13428.0
2021-04-07 12:30:00,46.97,46.97,46.88,46.93,16475.0,42.1211,42.1211,42.0404,42.0852,16475.0
2021-04-07 13:00:00,46.92,46.93,46.86,46.9,40200.0,42.0762,42.0852,42.0224,42.0583,40200.0
2021-04-07 13:30:00,46.89,46.97,46.86,46.95,26990.0,42.0493,42.1211,42.0224,42.1031,26990.0
2021-04-07 14:00:00,46.95,47.01,46.89,46.91,21239.0,42.1031,42.1569,42.0493,42.0673,21239.0
2021-04-07 14:30:00,46.92,46.96,46.86,46.88,30620.0,42.0762,42.1121,42.0224,42.0404,30620.0
2021-04-07 15:00:00,46.88,46.93,46.82,46.93,42596.0,42.0404,42.0852,41.9865,42.0852,42596.0
2021-04-07 15:30:00,46.93,47.17,46.89,47.1,131668.0,42.0852,42.3004,42.0493,42.2376,131668.0
2021-04-08 09:30:00,47.07,47.56,46.99,47.23,16322.0,42.2107,42.6502,42.139,42.3542,16322.0
2021-04-08 10:00:00,47.26,47.28,46.94,47.09,34668.0,42.3811,42.3991,42.0942,42.2287,34668.0
2021-04-08 10:30:00,47.09,47.09,46.85,46.9,41032.0,42.2287,42.2287,42.0134,42.0583,41032.0
2021-04-08 11:00:00,46.91,47.03,46.89,46.89,7236.0,42.0673,42.1749,42.0493,42.0493,7236.0
2021-04-08 11:30:00,46.89,46.95,46.85,46.9,10282.0,42.0493,42.1031,42.0134,42.0583,10282.0
2021-04-08 12:00:00,46.9,47.02,46.9,46.95,8322.0,42.0583,42.1659,42.0583,42.1031,8322.0
2021-04-08 12:30:00,46.95,46.98,46.91,46.92,12216.0,42.1031,42.13,42.0673,42.0762,12216.0
2021-04-08 13:00:00,46.92,47.03,46.9,47.02,34024.0,42.0762,42.1749,42.0583,42.1659,34024.0
2021-04-08 13:30:00,47.03,47.04,46.88,46.89,14373.0,42.1749,42.1838,42.0404,42.0493,14373.0
2021-04-08 14:00:00,46.89,46.91,46.83,46.9,16393.0,42.0493,42.0673,41.9955,42.0583,16393.0
2021-04-08 14:30:00,46.91,47.02,46.91,47.02,14529.0,42.0673,42.1659,42.0673,42.1659,14529.0
2021-04-08 15:00:00,47.03,47.1,47.02,47.09,26822.0,42.1749,42.2376,42.1659,42.2287,26822.0
2021-04-08 15:30:00,47.1,47.16,46.88,46.92,99094.0,42.2376,42.2914,42.0404,42.0762,99094.0
2021-04-09 09:30:00,47.16,47.16,46.79,46.96,6352.0,42.2914,42.2914,41.9596,42.1121,6352.0
2021-04-09 10:00:00,46.98,47.01,46.85,46.96,17252.0,42.13,42.1569,42.0134,42.1121,17252.0
2021-04-09 10:30:00,46.96,47.15,46.92,47.01,13613.0,42.1121,42.2825,42.0762,42.1569,13613.0
2021-04-09 11:00:00,47.01,47.11,46.98,47.09,12452.0,42.1569,42.2466,42.13,42.2287,12452.0
2021-04-09 11:30:00,47.09,47.13,47.0,47.06,7620.0,42.2287,42.2645,42.148,42.2018,7620.0
2021-04-09 12:00:00,47.07,47.09,47.0,47.06,9321.0,42.2107,42.2287,42.148,42.2018,9321.0
2021-04-09 12:30:00,47.06,47.08,46.96,46.97,8747.0,42.2018,42.2197,42.1121,42.1211,8747.0
2021-04-09 13:00:00,46.95,46.97,46.89,46.96,9501.0,42.1031,42.1211,42.0493,42.1121,9501.0
2021-04-09 13:30:00,46.96,47.03,46.95,47.02,10954.0,42.1121,42.1749,42.1031,42.1659,10954.0
2021-04-09 14:00:00,47.02,47.07,46.99,46.99,15418.0,42.1659,42.2107,42.139,42.139,15418.0
2021-04-09 14:30:00,46.98,47.02,46.97,47.0,12408.0,42.13,42.1659,42.1211,42.148,12408.0
2021-04-09 15:00:00,46.99,46.99,46.9,46.93,28284.0,42.139,42.139,42.0583,42.0852,28284.0
2021-04-09 15:30:00,46.95,47.04,46.92,46.93,77577.0,42.1031,42.1838,42.0762,42.0852,77577.0
2021-04-12 09:30:00,46.98,47.05,46.87,46.94,6142.0,42.13,42.1928,42.0314,42.0942,6142.0
2021-04-12 10:00:00,46.94,46.98,46.75,46.77,17808.0,42.0942,42.13,41.9238,41.9417,17808.0
2021-04-12 10:30:00,46.76,46.85,46.74,46.76,20079.0,41.9327,42.0134,41.9148,41.9327,20079.0
2021-04-12 11:00:00,46.78,46.82,46.65,46.8,27328.0,41.9507,41.9865,41.8341,41.9686,27328.0
2021-04-12 11:30:00,46.8,46.9,46.79,46.84,25573.0,41.9686,42.0583,41.9596,42.0045,25573.0
2021-04-12 12:00:00,46.85,46.86,46.83,46.84,21466.0,42.0134,42.0224,41.9955,42.0045,21466.0
2021-04-12 12:30:00,46.85,46.98,46.84,46.94,32644.0,42.0134,42.13,42.0045,42.0942,32644.0
2021-04-12 13:00:00,46.95,46.99,46.94,46.96,23388.0,42.1031,42.139,42.0942,42.1121,23388.0
2021-04-12 13:30:00,46.96,46.96,46.87,46.89,20246.0,42.1121,42.1121,42.0314,42.0493,20246.0
2021-04-12 14:00:00,46.89,46.91,46.82,46.87,31311.0,42.0493,42.0673,41.9865,42.0314,31311.0
2021-04-12 14:30:00,46.9,46.92,46.85,46.9,33835.0,42.0583,42.0762,42.0134,42.0583,33835.0
2021-04-12 15:00:00,46.89,46.98,46.89,46.92,36944.0,42.0493,42.13,42.0493,42.0762,36944.0
2021-04-12 15:30:00,46.93,47.13,46.93,47.11,115578.0,42.0852,42.2645,42.0852,42.2466,115578.0
2021-04-13 09:30:00,47.19,47.23,47.05,47.18,18820.0,42.3183,42.3542,42.1928,42.3094,18820.0
2021-04-13 10:00:00,47.17,47.38,47.11,47.35,41492.0,42.3004,42.4887,42.2466,42.4618,41492.0
2021-04-13 10:30:00,47.34,47.38,47.18,47.18,12101.0,42.4529,42.4887,42.3094,42.3094,12101.0
2021-04-13 11:00:00,47.19,47.21,47.11,47.17,23700.0,42.3183,42.3363,42.2466,42.3004,23700.0
2021-04-13 11:30:00,47.18,47.2,47.12,47.16,43565.0,42.3094,42.3273,42.2556,42.2914,43565.0
2021-04-13 12:00:00,47.15,47.25,47.15,47.24,18740.0,42.2825,42.3722,42.2825,42.3632,18740.0
2021-04-13 12:30:00,47.24,47.41,47.19,47.24,27523.0,42.3632,42.5156,42.3183,42.3632,27523.0
2021-04-13 13:00:00,47.22,47.28,47.18,47.18,11643.0,42.3453,42.3991,42.3094,42.3094,11643.0
2021-04-13 13:30:00,47.16,47.21,47.13,47.2,12170.0,42.2914,42.3363,42.2645,42.3273,12170.0
2021-04-13 14:00:00,47.21,47.34,47.21,47.34,19583.0,42.3363,42.4529,42.3363,42.4529,19583.0
2021-04-13 14:30:00,47.33,47.49,47.33,47.46,19016.0,42.4439,42.5874,42.4439,42.5605,19016.0
2021-04-13 15:00:00,47.47,47.5,47.41,47.42,23330.0,42.5694,42.5963,42.5156,42.5246,23330.0
2021-04-13 15:30:00,47.43,47.51,47.38,47.44,97798.0,42.5336,42.6053,42.4887,42.5425,97798.0
2021-04-14 09:30:00,47.38,47.54,47.24,47.45,10967.0,42.4887,42.6322,42.3632,42.5515,10967.0
2021-04-14 10:00:00,47.45,47.46,47.24,47.38,7186.0,42.5515,42.5605,42.3632,42.4887,7186.0
2021-04-14 10:30:00,47.4,47.4,47.18,47.2,23377.0,42.5067,42.5067,42.3094,42.3273,23377.0
2021-04-14 11:00:00,47.18,47.36,47.17,47.27,12966.0,42.3094,42.4708,42.3004,42.3901,12966.0
2021-04-14 11:30:00,47.25,47.3,47.18,47.2,8587.0,42.3722,42.417,42.3094,42.3273,8587.0
2021-04-14 12:00:00,47.19,47.24,47.11,47.16,9604.0,42.3183,42.3632,42.2466,42.2914,9604.0
2021-04-14 12:30:00,47.18,47.27,47.18,47.22,13575.0,42.3094,42.3901,42.3094,42.3453,13575.0
2021-04-14 13:00:00,47.2,47.34,47.18,47.33,29103.0,42.3273,42.4529,42.3094,42.4439,29103.0
2021-04-14 13:30:00,47.33,47.39,47.24,47.25,24029.0,42.4439,42.4977,42.3632,42.3722,24029.0
2021-04-14 14:00:00,47.27,47.37,47.22,47.34,33677.0,42.3901,42.4798,42.3453,42.4529,33677.0
2021-04-14 14:30:00,47.34,47.35,47.19,47.21,31721.0,42.4529,42.4618,42.3183,42.3363,31721.0
2021-04-14 15:00:00,47.2,47.24,47.12,47.19,26223.0,42.3273,42.3632,42.2556,42.3183,26223.0
2021-04-14 15:30:00,47.18,47.22,47.04,47.04,132433.0,42.3094,42.3453,42.1838,42.1838,132433.0
2021-04-15 09:30:00,47.32,47.51,47.32,47.34,6979.0,42.4349,42.6053,42.4349,42.4529,6979.0
2021-04-15 10:00:00,47.31,47.47,47.3,47.45,22135.0,42.426,42.5694,42.417,42.5515,22135.0
2021-04-15 10:30:00,47.46,47.63,47.45,47.51,13904.0,42.5605,42.7129,42.5515,42.6053,13904.0
2021-04-15 11:00:00,47.53,47.61,47.51,47.6,20820.0,42.6232,42.695,42.6053,42.686,20820.0
2021-04-15 11:30:00,47.62,47.85,47.62,47.75,41576.0,42.704,42.9102,42.704,42.8205,41576.0
2021-04-15 12:00:00,47.75,47.94,47.74,47.85,27656.0,42.8205,42.9909,42.8116,42.9102,27656.0
2021-04-15 12:30:00,47.84,47.9,47.77,47.89,18294.0,42.9012,42.9551,42.8385,42.9461,18294.0
2021-04-15 13:00:00,47.88,47.94,47.8,47.9,46869.0,42.9371,42.9909,42.8654,42.9551,46869.0
2021-04-15 13:30:00,47.9,48.02,47.83,47.91,51950.0,42.9551,43.0627,42.8923,42.964,51950.0
2021-04-15 14:00:00,47.91,48.0,47.87,47.96,21668.0,42.964,43.0447,42.9282,43.0089,21668.0
2021-04-15 14:30:00,47.97,48.05,47.94,47.97,30044.0,43.0178,43.0896,42.9909,43.0178,30044.0
2021-04-15 15:00:00,47.99,48.05,47.9,47.94,25999.0,43.0358,43.0896,42.9551,42.9909,25999.0
2021-04-15 15:30:00,47.94,48.14,47.88,48.04,149193.0,42.9909,43.1703,42.9371,43.0806,149193.0
2021-04-16 09:30:00,48.35,48.44,47.99,48.01,21776.0,43.3586,43.4393,43.0358,43.0537,21776.0
2021-04-16 10:00:00,48.04,48.12,47.9,47.97,19158.0,43.0806,43.1523,42.9551,43.0178,19158.0
2021-04-16 10:30:00,47.98,48.22,47.91,48.21,33667.0,43.0268,43.242,42.964,43.2331,33667.0
2021-04-16 11:00:00,48.24,48.27,48.15,48.21,16888.0,43.26,43.2869,43.1792,43.2331,16888.0
2021-04-16 11:30:00,48.19,48.31,48.17,48.27,35177.0,43.2151,43.3227,43.1972,43.2869,35177.0
2021-04-16 12:00:00,48.29,48.31,48.24,48.27,15075.0,43.3048,43.3227,43.26,43.2869,15075.0
2021-04-16 12:30:00,48.28,48.37,48.26,48.33,45309.0,43.2958,43.3765,43.2779,43.3407,45309.0
2021-04-16 13:00:00,48.32,48.45,48.3,48.43,31292.0,43.3317,43.4483,43.3138,43.4303,31292.0
2021-04-16 13:30:00,48.41,48.5,48.4,48.47,12732.0,43.4124,43.4931,43.4034,43.4662,12732.0
2021-04-16 14:00:00,48.46,48.61,48.44,48.55,22888.0,43.4572,43.5918,43.4393,43.538,22888.0
2021-04-16 14:30:00,48.54,48.62,48.53,48.59,24559.0,43.529,43.6007,43.52,43.5738,24559.0
2021-04-16 15:00:00,48.59,48.66,48.53,48.55,32779.0,43.5738,43.6366,43.52,43.538,32779.0
2021-04-16 15:30:00,48.55,48.57,48.5,48.5,181561.0,43.538,43.5559,43.4931,43.4931,181561.0
2021-04-19 09:30:00,48.53,48.6,48.25,48.43,13480.0,43.52,43.5828,43.2689,43.4303,13480.0
2021-04-19 10:00:00,48.45,48.6,48.39,48.47,26134.0,43.4483,43.5828,43.3945,43.4662,26134.0
2021-04-19 10:30:00,48.49,48.63,48.41,48.55,26627.0,43.4841,43.6097,43.4124,43.538,26627.0
2021-04-19 11:00:00,48.56,48.68,48.48,48.66,54283.0,43.5469,43.6545,43.4752,43.6366,54283.0
2021-04-19 11:30:00,48.71,48.76,48.65,48.73,36916.0,43.6814,43.7263,43.6276,43.6994,36916.0
2021-04-19 12:00:00,48.73,48.78,48.65,48.65,23333.0,43.6994,43.7442,43.6276,43.6276,23333.0
2021-04-19 12:30:00,48.65,48.71,48.61,48.7,26491.0,43.6276,43.6814,43.5918,43.6725,26491.0
2021-04-19 13:00:00,48.71,48.79,48.64,48.7,22986.0,43.6814,43.7532,43.6187,43.6725,22986.0
2021-04-19 13:30:00,48.74,48.79,48.66,48.72,44169.0,43.7083,43.7532,43.6366,43.6904,44169.0
2021-04-19 14:00:00,48.72,48.81,48.69,48.8,32299.0,43.6904,43.7711,43.6635,43.7621,32299.0
2021-04-19 14:30:00,48.8,48.91,48.76,48.84,43539.0,43.7621,43.8608,43.7263,43.798,43539.0
2021-04-19 15:00:00,48.81,48.92,48.76,48.92,60229.0,43.7711,43.8698,43.7263,43.8698,60229.0
2021-04-19 15:30:00,48.9,48.97,48.88,48.93,115381.0,43.8518,43.9146,43.8339,43.8787,115381.0
2021-04-20 09:30:00,48.91,49.46,48.76,49.35,13569.0,43.8608,44.354,43.7263,44.2554,13569.0
2021-04-20 10:00:00,49.38,49.48,49.29,49.29,21087.0,44.2823,44.3719,44.2016,44.2016,21087.0
2021-04-20 10:30:00,49.31,49.46,49.23,49.39,71505.0,44.2195,44.354,44.1478,44.2912,71505.0
2021-04-20 11:00:00,49.45,49.78,49.41,49.77,50622.0,44.345,44.641,44.3092,44.632,50622.0
2021-04-20 11:30:00,49.77,49.8,49.53,49.55,41939.0,44.632,44.6589,44.4168,44.4347,41939.0
2021-04-20 12:00:00,49.55,49.69,49.54,49.67,19783.0,44.4347,44.5603,44.4257,44.5423,19783.0
2021-04-20 12:30:00,49.66,49.77,49.5,49.6,46159.0,44.5334,44.632,44.3899,44.4796,46159.0
2021-04-20 13:00:00,49.58,49.6,49.48,49.52,23923.0,44.4616,44.4796,44.3719,44.4078,23923.0
2021-04-20 13:30:00,49.5,49.51,49.41,49.51,24025.0,44.3899,44.3988,44.3092,44.3988,24025.0
2021-04-20 14:00:00,49.52,49.73,49.5,49.66,29140.0,44.4078,44.5961,44.3899,44.5334,29140.0
2021-04-20 14:30:00,49.64,49.65,49.51,49.51,35247.0,44.5154,44.5244,44.3988,44.3988,35247.0
2021-04-20 15:00:00,49.52,49.68,49.52,49.62,70021.0,44.4078,44.5513,44.4078,44.4975,70021.0
2021-04-20 15:30:00,49.61,49.76,49.61,49.71,210731.0,44.4885,44.623,44.4885,44.5782,210731.0
2021-04-21 09:30:00,50.0,50.21,49.63,50.15,24215.0,44.8383,45.0266,44.5065,44.9728,24215.0
2021-04-21 10:00:00,50.11,50.35,50.06,50.14,121029.0,44.9369,45.1521,44.8921,44.9638,121029.0
2021-04-21 10:30:00,50.14,50.25,50.05,50.07,47488.0,44.9638,45.0625,44.8831,44.901,47488.0
2021-04-21 11:00:00,50.11,50.18,50.04,50.09,21387.0,44.9369,44.9997,44.8741,44.919,21387.0
2021-04-21 11:30:00,50.09,50.19,50.09,50.14,18222.0,44.919,45.0086,44.919,44.9638,18222.0
2021-04-21 12:00:00,50.16,50.21,50.1,50.11,12330.0,44.9817,45.0266,44.9279,44.9369,12330.0
2021-04-21 12:30:00,50.08,50.15,50.01,50.12,22452.0,44.91,44.9728,44.8472,44.9459,22452.0
2021-04-21 13:00:00,50.13,50.18,50.06,50.06,17504.0,44.9548,44.9997,44.8921,44.8921,17504.0
2021-04-21 13:30:00,50.05,50.15,50.05,50.08,13836.0,44.8831,44.9728,44.8831,44.91,13836.0
2021-04-21 14:00:00,50.1,50.11,49.91,50.01,95577.0,44.9279,44.9369,44.7576,44.8472,95577.0
2021-04-21 14:30:00,50.02,50.02,49.89,49.9,52375.0,44.8562,44.8562,44.7396,44.7486,52375.0
2021-04-21 15:00:00,49.91,50.0,49.9,49.95,75085.0,44.7576,44.8383,44.7486,44.7934,75085.0
2021-04-21 15:30:00,49.95,50.0,49.83,49.92,249076.0,44.7934,44.8383,44.6858,44.7665,249076.0
2021-04-22 09:30:00,49.81,49.81,48.94,49.06,67890.0,44.6679,44.6679,43.8877,43.9953,67890.0
2021-04-22 10:00:00,49.01,49.09,48.75,48.8,45489.0,43.9505,44.0222,43.7173,43.7621,45489.0
2021-04-22 10:30:00,48.78,49.11,48.76,48.97,71508.0,43.7442,44.0401,43.7263,43.9146,71508.0
2021-04-22 11:00:00,48.97,49.47,48.97,49.3,84338.0,43.9146,44.363,43.9146,44.2105,84338.0
2021-04-22 11:30:00,49.32,49.32,48.98,49.11,37891.0,44.2285,44.2285,43.9236,44.0401,37891.0
2021-04-22 12:00:00,49.09,49.23,48.99,49.12,26766.0,44.0222,44.1478,43.9325,44.0491,26766.0
2021-04-22 12:30:00,49.15,49.15,48.76,48.79,32235.0,44.076,44.076,43.7263,43.7532,32235.0
2021-04-22 13:00:00,48.79,48.82,48.49,48.73,52085.0,43.7532,43.7801,43.4841,43.6994,52085.0
2021-04-22 13:30:00,48.73,48.78,48.56,48.57,40063.0,43.6994,43.7442,43.5469,43.5559,40063.0
2021-04-22 14:00:00,48.57,48.71,48.46,48.69,36998.0,43.5559,43.6814,43.4572,43.6635,36998.0
2021-04-22 14:30:00,48.72,48.87,48.68,48.74,33911.0,43.6904,43.8249,43.6545,43.7083,33911.0
2021-04-22 15:00:00,48.73,48.78,48.57,48.6,43035.0,43.6994,43.7442,43.5559,43.5828,43035.0
2021-04-22 15:30:00,48.59,48.78,48.57,48.66,234499.0,43.5738,43.7442,43.5559,43.6366,234499.0
2021-04-23 09:30:00,48.85,49.08,48.45,48.84,27345.0,43.807,44.0132,43.4483,43.798,27345.0
2021-04-23 10:00:00,48.9,48.97,48.68,48.73,29379.0,43.8518,43.9146,43.6545,43.6994,29379.0
2021-04-23 10:30:00,48.77,48.99,48.75,48.92,37993.0,43.7352,43.9325,43.7173,43.8698,37993.0
2021-04-23 11:00:00,48.92,48.95,48.86,48.92,51766.0,43.8698,43.8967,43.8159,43.8698,51766.0
2021-04-23 11:30:00,48.92,49.04,48.85,49.01,54788.0,43.8698,43.9774,43.807,43.9505,54788.0
2021-04-23 12:00:00,49.0,49.07,48.92,48.96,36852.0,43.9415,44.0043,43.8698,43.9056,36852.0
2021-04-23 12:30:00,48.96,48.98,48.85,48.85,44070.0,43.9056,43.9236,43.807,43.807,44070.0
2021-04-23 13:00:00,48.86,48.88,48.76,48.81,26976.0,43.8159,43.8339,43.7263,43.7711,26976.0
2021-04-23 13:30:00,48.82,48.86,48.77,48.78,40878.0,43.7801,43.8159,43.7352,43.7442,40878.0
2021-04-23 14:00:00,48.78,48.81,48.66,48.67,38822.0,43.7442,43.7711,43.6366,43.6456,38822.0
2021-04-23 14:30:00,48.67,48.74,48.58,48.71,81865.0,43.6456,43.7083,43.5649,43.6814,81865.0
2021-04-23 15:00:00,48.72,48.84,48.68,48.83,65898.0,43.6904,43.798,43.6545,43.789,65898.0
2021-04-23 15:30:00,48.83,48.89,48.7,48.74,280045.0,43.789,43.8429,43.6725,43.7083,280045.0
2021-04-26 09:30:00,49.07,49.25,48.9,49.04,65653.0,44.0043,44.1657,43.8518,43.9774,65653.0
2021-04-26 10:00:00,49.04,49.3,48.95,49.25,66125.0,43.9774,44.2105,43.8967,44.1657,66125.0
2021-04-26 10:30:00,49.25,49.38,49.24,49.36,51267.0,44.1657,44.2823,44.1567,44.2643,51267.0
2021-04-26 11:00:00,49.34,49.34,49.2,49.25,77083.0,44.2464,44.2464,44.1208,44.1657,77083.0
2021-04-26 11:30:00,49.24,49.32,49.21,49.23,57890.0,44.1567,44.2285,44.1298,44.1478,57890.0
2021-04-26 12:00:00,49.25,49.27,49.21,49.22,23607.0,44.1657,44.1836,44.1298,44.1388,23607.0
2021-04-26 12:30:00,49.22,49.25,49.09,49.11,23608.0,44.1388,44.1657,44.0222,44.0401,23608.0
2021-04-26 13:00:00,49.11,49.12,49.06,49.09,44422.0,44.0401,44.0491,43.9953,44.0222,44422.0
2021-04-26 13:30:00,49.09,49.11,49.06,49.06,56473.0,44.0222,44.0401,43.9953,43.9953,56473.0
2021-04-26 14:00:00,49.06,49.1,49.04,49.05,73987.0,43.9953,44.0312,43.9774,43.9863,73987.0
2021-04-26 14:30:00,49.06,49.22,49.06,49.2,66423.0,43.9953,44.1388,43.9953,44.1208,66423.0
2021-04-26 15:00:00,49.2,49.21,49.0,49.01,88213.0,44.1208,44.1298,43.9415,43.9505,88213.0
2021-04-26 15:30:00,49.01,49.16,48.9,49.08,274210.0,43.9505,44.085,43.8518,44.0132,274210.0
2021-04-27 09:30:00,49.16,49.16,48.73,48.74,23061.0,44.085,44.085,43.6994,43.7083,23061.0
2021-04-27 10:00:00,48.75,48.82,48.63,48.74,25318.0,43.7173,43.7801,43.6097,43.7083,25318.0
2021-04-27 10:30:00,48.74,48.77,48.61,48.61,41370.0,43.7083,43.7352,43.5918,43.5918,41370.0
2021-04-27 11:00:00,48.62,48.69,48.61,48.66,38566.0,43.6007,43.6635,43.5918,43.6366,38566.0
2021-04-27 11:30:00,48.65,48.65,48.5,48.6,36239.0,43.6276,43.6276,43.4931,43.5828,36239.0
2021-04-27 12:00:00,48.59,48.61,48.5,48.51,28629.0,43.5738,43.5918,43.4931,43.5021,28629.0
2021-04-27 12:30:00,48.51,48.61,48.5,48.57,25670.0,43.5021,43.5918,43.4931,43.5559,25670.0
2021-04-27 13:00:00,48.59,48.66,48.53,48.56,47212.0,43.5738,43.6366,43.52,43.5469,47212.0
2021-04-27 13:30:00,48.58,48.71,48.56,48.7,48501.0,43.5649,43.6814,43.5469,43.6725,48501.0
2021-04-27 14:00:00,48.71,48.72,48.65,48.69,18656.0,43.6814,43.6904,43.6276,43.6635,18656.0
2021-04-27 14:30:00,48.69,48.69,48.57,48.59,26308.0,43.6635,43.6635,43.5559,43.5738,26308.0
2021-04-27 15:00:00,48.59,48.61,48.51,48.53,38615.0,43.5738,43.5918,43.5021,43.52,38615.0
2021-04-27 15:30:00,48.54,48.62,48.47,48.6,181974.0,43.529,43.6007,43.4662,43.5828,181974.0
2021-04-28 09:30:00,48.68,48.84,48.54,48.65,19454.0,43.6545,43.798,43.529,43.6276,19454.0
2021-04-28 10:00:00,48.6,48.64,48.42,48.5,21856.0,43.5828,43.6187,43.4214,43.4931,21856.0
2021-04-28 10:30:00,48.49,48.56,48.47,48.5,19366.0,43.4841,43.5469,43.4662,43.4931,19366.0
2021-04-28 11:00:00,48.52,48.65,48.49,48.59,34568.0,43.511,43.6276,43.4841,43.5738,34568.0
2021-04-28 11:30:00,48.59,48.62,48.53,48.54,20467.0,43.5738,43.6007,43.52,43.529,20467.0
2021-04-28 12:00:00,48.54,48.73,48.52,48.69,26597.0,43.529,43.6994,43.511,43.6635,26597.0
2021-04-28 12:30:00,48.69,48.76,48.67,48.75,25376.0,43.6635,43.7263,43.6456,43.7173,25376.0
2021-04-28 13:00:00,48.75,48.84,48.74,48.77,35082.0,43.7173,43.798,43.7083,43.7352,35082.0
2021-04-28 13:30:00,48.78,48.86,48.74,48.78,23314.0,43.7442,43.8159,43.7083,43.7442,23314.0
2021-04-28 14:00:00,48.78,48.9,48.78,48.83,47799.0,43.7442,43.8518,43.7442,43.789,47799.0
2021-04-28 14:30:00,48.82,48.92,48.8,48.87,36394.0,43.7801,43.8698,43.7621,43.8249,36394.0
2021-04-28 15:00:00,48.88,48.91,48.79,48.87,28374.0,43.8339,43.8608,43.7532,43.8249,28374.0
2021-04-28 15:30:00,48.87,48.87,48.66,48.67,116007.0,43.8249,43.8249,43.6366,43.6456,116007.0
2021-04-29 09:30:00,48.65,49.11,48.43,48.94,30508.0,43.6276,44.0401,43.4303,43.8877,30508.0
2021-04-29 10:00:00,48.96,48.97,48.8,48.86,14301.0,43.9056,43.9146,43.7621,43.8159,14301.0
2021-04-29 10:30:00,48.86,49.16,48.83,49.08,28821.0,43.8159,44.085,43.789,44.0132,28821.0
2021-04-29 11:00:00,49.1,49.24,49.1,49.15,22821.0,44.0312,44.1567,44.0312,44.076,22821.0
2021-04-29 11:30:00,49.13,49.17,49.02,49.05,25254.0,44.0581,44.0939,43.9594,43.9863,25254.0
2021-04-29 12:00:00,49.06,49.07,48.91,48.97,33056.0,43.9953,44.0043,43.8608,43.9146,33056.0
2021-04-29 12:30:00,48.95,49.0,48.92,48.97,10554.0,43.8967,43.9415,43.8698,43.9146,10554.0
2021-04-29 13:00:00,48.99,49.02,48.94,48.98,12739.0,43.9325,43.9594,43.8877,43.9236,12739.0
2021-04-29 13:30:00,48.96,48.98,48.89,48.89,10979.0,43.9056,43.9236,43.8429,43.8429,10979.0
2021-04-29 14:00:00,48.89,49.0,48.89,48.97,9234.0,43.8429,43.9415,43.8429,43.9146,9234.0
2021-04-29 14:30:00,49.0,49.12,48.98,49.1,32440.0,43.9415,44.0491,43.9236,44.0312,32440.0
2021-04-29 15:00:00,49.12,49.17,49.02,49.02,20379.0,44.0491,44.0939,43.9594,43.9594,20379.0
2021-04-29 15:30:00,49.02,49.13,48.99,49.01,111043.0,43.9594,44.0581,43.9325,43.9505,111043.0
2021-04-30 09:30:00,48.95,49.08,48.79,49.01,18521.0,43.8967,44.0132,43.7532,43.9505,18521.0
2021-04-30 10:00:00,48.97,49.29,48.97,49.23,94637.0,43.9146,44.2016,43.9146,44.1478,94637.0
2021-04-30 10:30:00,49.22,49.59,49.21,49.57,74809.0,44.1388,44.4706,44.1298,44.4527,74809.0
2021-04-30 11:00:00,49.54,49.72,49.54,49.68,81558.0,44.4257,44.5872,44.4257,44.5513,81558.0
2021-04-30 11:30:00,49.66,49.83,49.66,49.81,53545.0,44.5334,44.6858,44.5334,44.6679,53545.0
2021-04-30 12:00:00,49.81,49.81,49.68,49.77,17826.0,44.6679,44.6679,44.5513,44.632,17826.0
2021-04-30 12:30:00,49.76,49.84,49.72,49.81,118401.0,44.623,44.6948,44.5872,44.6679,118401.0
2021-04-30 13:00:00,49.8,49.86,49.69,49.75,71020.0,44.6589,44.7127,44.5603,44.6141,71020.0
2021-04-30 13:30:00,49.74,49.86,49.71,49.72,17713.0,44.6051,44.7127,44.5782,44.5872,17713.0
2021-04-30 14:00:00,49.7,49.8,49.65,49.79,20827.0,44.5692,44.6589,44.5244,44.6499,20827.0
2021-04-30 14:30:00,49.79,49.88,49.7,49.85,93910.0,44.6499,44.7306,44.5692,44.7037,93910.0
2021-04-30 15:00:00,49.83,50.0,49.82,49.96,96724.0,44.6858,44.8383,44.6768,44.8024,96724.0
2021-04-30 15:30:00,49.97,50.02,49.77,49.77,202413.0,44.8114,44.8562,44.632,44.632,202413.0
2021-05-03 09:30:00,49.98,50.2,49.56,49.63,23709.0,44.8203,45.0176,44.4437,44.5065,23709.0
2021-05-03 10:00:00,49.64,49.64,49.4,49.57,24220.0,44.5154,44.5154,44.3002,44.4527,24220.0
2021-05-03 10:30:00,49.58,49.59,49.41,49.49,33062.0,44.4616,44.4706,44.3092,44.3809,33062.0
2021-05-03 11:00:00,49.47,49.5,49.41,49.48,13172.0,44.363,44.3899,44.3092,44.3719,13172.0
2021-05-03 11:30:00,49.47,49.63,49.46,49.62,33339.0,44.363,44.5065,44.354,44.4975,33339.0
2021-05-03 12:00:00,49.64,49.65,49.53,49.53,16398.0,44.5154,44.5244,44.4168,44.4168,16398.0
2021-05-03 12:30:00,49.52,49.7,49.52,49.66,14549.0,44.4078,44.5692,44.4078,44.5334,14549.0
2021-05-03 13:00:00,49.66,49.69,49.62,49.66,19945.0,44.5334,44.5603,44.4975,44.5334,19945.0
2021-05-03 13:30:00,49.66,49.71,49.63,49.69,22367.0,44.5334,44.5782,44.5065,44.5603,22367.0
2021-05-03 14:00:00,49.69,49.76,49.66,49.75,15068.0,44.5603,44.623,44.5334,44.6141,15068.0
2021-05-03 14:30:00,49.76,49.82,49.74,49.76,22253.0,44.623,44.6768,44.6051,44.623,22253.0
2021-05-03 15:00:00,49.75,49.75,49.53,49.53,57514.0,44.6141,44.6141,44.4168,44.4168,57514.0
2021-05-03 15:30:00,49.54,49.64,49.35,49.4,166508.0,44.4257,44.5154,44.2554,44.3002,166508.0
2021-05-04 09:30:00,49.26,49.69,49.16,49.2,159106.0,44.1747,44.5603,44.085,44.1208,159106.0
2021-05-04 10:00:00,49.2,49.52,49.1,49.43,19571.0,44.1208,44.4078,44.0312,44.3271,19571.0
2021-05-04 10:30:00,49.44,49.45,49.28,49.31,24858.0,44.3361,44.345,44.1926,44.2195,24858.0
2021-05-04 11:00:00,49.28,49.31,49.12,49.23,22187.0,44.1926,44.2195,44.0491,44.1478,22187.0
2021-05-04 11:30:00,49.21,49.29,49.0,49.05,19665.0,44.1298,44.2016,43.9415,43.9863,19665.0
2021-05-04 12:00:00,49.03,49.07,48.98,49.04,38404.0,43.9684,44.0043,43.9236,43.9774,38404.0
2021-05-04 12:30:00,49.04,49.07,48.92,48.97,148996.0,43.9774,44.0043,43.8698,43.9146,148996.0
2021-05-04 13:00:00,48.98,48.99,48.78,48.83,83495.0,43.9236,43.9325,43.7442,43.789,83495.0
2021-05-04 13:30:00,48.82,48.86,48.73,48.76,140570.0,43.7801,43.8159,43.6994,43.7263,140570.0
2021-05-04 14:00:00,48.74,49.03,48.72,48.98,52423.0,43.7083,43.9684,43.6904,43.9236,52423.0
2021-05-04 14:30:00,48.96,49.0,48.87,48.88,121318.0,43.9056,43.9415,43.8249,43.8339,121318.0
2021-05-04 15:00:00,48.89,48.96,48.85,48.87,142752.0,43.8429,43.9056,43.807,43.8249,142752.0
2021-05-04 15:30:00,48.89,49.03,48.72,49.0,351663.0,43.8429,43.9684,43.6904,43.9415,351663.0
2021-05-05 09:30:00,49.04,49.04,48.25,48.29,34947.0,43.9774,43.9774,43.2689,43.3048,34947.0
2021-05-05 10:00:00,48.25,48.28,48.06,48.06,64392.0,43.2689,43.2958,43.0985,43.0985,64392.0
2021-05-05 10:30:00,48.06,48.23,47.92,48.16,39496.0,43.0985,43.251,42.973,43.1882,39496.0
2021-05-05 11:00:00,48.09,48.27,48.09,48.23,41301.0,43.1254,43.2869,43.1254,43.251,41301.0
2021-05-05 11:30:00,48.22,48.45,48.16,48.4,169255.0,43.242,43.4483,43.1882,43.4034,169255.0
2021-05-05 12:00:00,48.42,48.66,48.36,48.59,101177.0,43.4214,43.6366,43.3676,43.5738,101177.0
2021-05-05 12:30:00,48.59,48.65,48.49,48.55,20492.0,43.5738,43.6276,43.4841,43.538,20492.0
2021-05-05 13:00:00,48.55,48.61,48.54,48.57,19456.0,43.538,43.5918,43.529,43.5559,19456.0
2021-05-05 13:30:00,48.56,48.58,48.45,48.45,36916.0,43.5469,43.5649,43.4483,43.4483,36916.0
2021-05-05 14:00:00,48.46,48.55,48.44,48.48,35845.0,43.4572,43.538,43.4393,43.4752,35845.0
2021-05-05 14:30:00,48.48,48.49,48.35,48.36,42933.0,43.4752,43.4841,43.3586,43.3676,42933.0
2021-05-05 15:00:00,48.36,48.39,48.27,48.38,47414.0,43.3676,43.3945,43.2869,43.3855,47414.0
2021-05-05 15:30:00,48.38,48.41,48.21,48.33,689953.0,43.3855,43.4124,43.2331,43.3407,689953.0
2021-05-06 09:30:00,48.43,48.73,48.43,48.58,37155.0,43.4303,43.6994,43.4303,43.5649,37155.0
2021-05-06 10:00:00,48.53,48.62,48.45,48.52,86967.0,43.52,43.6007,43.4483,43.511,86967.0
2021-05-06 10:30:00,48.51,48.7,48.5,48.7,66879.0,43.5021,43.6725,43.4931,43.6725,66879.0
2021-05-06 11:00:00,48.73,49.1,48.72,49.1,81652.0,43.6994,44.0312,43.6904,44.0312,81652.0
2021-05-06 11:30:00,49.07,49.21,49.05,49.05,38639.0,44.0043,44.1298,43.9863,43.9863,38639.0
2021-05-06 12:00:00,49.07,49.24,49.07,49.16,23817.0,44.0043,44.1567,44.0043,44.085,23817.0
2021-05-06 12:30:00,49.15,49.17,49.0,49.09,40516.0,44.076,44.0939,43.9415,44.0222,40516.0
2021-05-06 13:00:00,49.1,49.27,49.08,49.23,18064.0,44.0312,44.1836,44.0132,44.1478,18064.0
2021-05-06 13:30:00,49.23,49.3,49.16,49.17,18438.0,44.1478,44.2105,44.085,44.0939,18438.0
2021-05-06 14:00:00,49.17,49.19,49.03,49.05,36299.0,44.0939,44.1119,43.9684,43.9863,36299.0
2021-05-06 14:30:00,49.03,49.03,48.8,48.8,26935.0,43.9684,43.9684,43.7621,43.7621,26935.0
2021-05-06 15:00:00,48.81,48.86,48.77,48.83,64118.0,43.7711,43.8159,43.7352,43.789,64118.0
2021-05-06 15:30:00,48.83,49.09,48.83,48.93,359164.0,43.789,44.0222,43.789,43.8787,359164.0
2021-05-07 09:30:00,48.92,49.16,48.72,48.91,48534.0,43.8698,44.085,43.6904,43.8608,48534.0
2021-05-07 10:00:00,48.87,49.05,48.87,49.01,86335.0,43.8249,43.9863,43.8249,43.9505,86335.0
2021-05-07 10:30:00,49.01,49.01,48.88,48.96,64003.0,43.9505,43.9505,43.8339,43.9056,64003.0
2021-05-07 11:00:00,48.97,49.0,48.9,48.95,44361.0,43.9146,43.9415,43.8518,43.8967,44361.0
2021-05-07 11:30:00,48.97,49.05,48.97,49.04,17069.0,43.9146,43.9863,43.9146,43.9774,17069.0
2021-05-07 12:00:00,49.03,49.04,48.98,49.01,40334.0,43.9684,43.9774,43.9236,43.9505,40334.0
2021-05-07 12:30:00,49.01,49.05,48.98,49.02,11083.0,43.9505,43.9863,43.9236,43.9594,11083.0
2021-05-07 13:00:00,49.02,49.05,49.01,49.02,33644.0,43.9594,43.9863,43.9505,43.9594,33644.0
2021-05-07 13:30:00,49.04,49.07,49.02,49.04,10608.0,43.9774,44.0043,43.9594,43.9774,10608.0
2021-05-07 14:00:00,49.06,49.12,49.02,49.09,175507.0,43.9953,44.0491,43.9594,44.0222,175507.0
2021-05-07 14:30:00,49.1,49.12,49.03,49.05,59891.0,44.0312,44.0491,43.9684,43.9863,59891.0
2021-05-07 15:00:00,49.05,49.11,49.05,49.07,61468.0,43.9863,44.0401,43.9863,44.0043,61468.0
2021-05-07 15:30:00,49.07,49.22,48.97,49.17,632560.0,44.0043,44.1388,43.9146,44.0939,632560.0
2021-05-10 09:30:00,49.4,49.72,49.2,49.67,45625.0,44.3002,44.5872,44.1208,44.5423,45625.0
2021-05-10 10:00:00,49.69,49.93,49.64,49.89,28738.0,44.5603,44.7755,44.5154,44.7396,28738.0
2021-05-10 10:30:00,49.88,50.15,49.87,50.12,24371.0,44.7306,44.9728,44.7217,44.9459,24371.0
2021-05-10 11:00:00,50.14,50.3,50.14,50.25,29030.0,44.9638,45.1073,44.9638,45.0625,29030.0
2021-05-10 11:30:00,50.25,50.28,50.04,50.08,21480.0,45.0625,45.0894,44.8741,44.91,21480.0
2021-05-10 12:00:00,50.07,50.08,50.02,50.06,19845.0,44.901,44.91,44.8562,44.8921,19845.0
2021-05-10 12:30:00,50.04,50.07,49.92,49.93,10407.0,44.8741,44.901,44.7665,44.7755,10407.0
2021-05-10 13:00:00,49.93,49.98,49.88,49.88,16545.0,44.7755,44.8203,44.7306,44.7306,16545.0
2021-05-10 13:30:00,49.88,49.97,49.86,49.94,25977.0,44.7306,44.8114,44.7127,44.7845,25977.0
2021-05-10 14:00:00,49.92,49.92,49.65,49.78,35665.0,44.7665,44.7665,44.5244,44.641,35665.0
2021-05-10 14:30:00,49.75,49.85,49.63,49.71,54018.0,44.6141,44.7037,44.5065,44.5782,54018.0
2021-05-10 15:00:00,49.71,49.83,49.66,49.81,41250.0,44.5782,44.6858,44.5334,44.6679,41250.0
2021-05-10 15:30:00,49.82,49.88,49.61,49.62,185831.0,44.6768,44.7306,44.4885,44.4975,185831.0
2021-05-11 09:30:00,49.33,49.33,48.76,48.94,41654.0,44.2374,44.2374,43.7263,43.8877,41654.0
2021-05-11 10:00:00,49.02,49.13,48.7,48.73,40280.0,43.9594,44.0581,43.6725,43.6994,40280.0
2021-05-11 10:30:00,48.62,48.83,48.53,48.74,48802.0,43.6007,43.789,43.52,43.7083,48802.0
2021-05-11 11:00:00,48.67,48.94,48.58,48.93,37014.0,43.6456,43.8877,43.5649,43.8787,37014.0
2021-05-11 11:30:00,48.91,48.96,48.84,48.84,16555.0,43.8608,43.9056,43.798,43.798,16555.0
2021-05-11 12:00:00,48.79,48.98,48.78,48.96,83192.0,43.7532,43.9236,43.7442,43.9056,83192.0
2021-05-11 12:30:00,48.94,49.0,48.83,48.88,61837.0,43.8877,43.9415,43.789,43.8339,61837.0
2021-05-11 13:00:00,48.92,49.04,48.84,49.04,34766.0,43.8698,43.9774,43.798,43.9774,34766.0
2021-05-11 13:30:00,49.04,49.09,48.98,49.04,24529.0,43.9774,44.0222,43.9236,43.9774,24529.0
2021-05-11 14:00:00,49.08,49.14,48.88,48.9,42218.0,44.0132,44.067,43.8339,43.8518,42218.0
2021-05-11 14:30:00,48.89,48.89,48.76,48.84,64616.0,43.8429,43.8429,43.7263,43.798,64616.0
2021-05-11 15:00:00,48.83,49.2,48.82,49.2,121033.0,43.789,44.1208,43.7801,44.1208,121033.0
2021-05-11 15:30:00,49.19,49.33,49.0,49.28,244350.0,44.1119,44.2374,43.9415,44.1926,244350.0
2021-05-12 09:30:00,49.02,49.15,48.8,48.81,24492.0,43.9594,44.076,43.7621,43.7711,24492.0
2021-05-12 10:00:00,48.83,48.87,48.64,48.65,10324.0,43.789,43.8249,43.6187,43.6276,10324.0
2021-05-12 10:30:00,48.63,48.66,48.45,48.56,15451.0,43.6097,43.6366,43.4483,43.5469,15451.0
2021-05-12 11:00:00,48.57,48.82,48.54,48.82,49418.0,43.5559,43.7801,43.529,43.7801,49418.0
2021-05-12 11:30:00,48.84,48.85,48.52,48.52,12740.0,43.798,43.807,43.511,43.511,12740.0
2021-05-12 12:00:00,48.5,48.56,48.32,48.51,47462.0,43.4931,43.5469,43.3317,43.5021,47462.0
2021-05-12 12:30:00,48.5,48.51,48.26,48.3,18057.0,43.4931,43.5021,43.2779,43.3138,18057.0
2021-05-12 13:00:00,48.29,48.43,48.28,48.4,50281.0,43.3048,43.4303,43.2958,43.4034,50281.0
2021-05-12 13:30:00,48.42,48.46,48.33,48.4,44945.0,43.4214,43.4572,43.3407,43.4034,44945.0
2021-05-12 14:00:00,48.4,48.4,48.21,48.21,44287.0,43.4034,43.4034,43.2331,43.2331,44287.0
2021-05-12 14:30:00,48.21,48.53,48.18,48.44,79601.0,43.2331,43.52,43.2061,43.4393,79601.0
2021-05-12 15:00:00,48.44,48.49,48.2,48.2,87902.0,43.4393,43.4841,43.2241,43.2241,87902.0
2021-05-12 15:30:00,48.18,48.51,48.05,48.5,763146.0,43.2061,43.5021,43.0896,43.4931,763146.0
2021-05-13 09:30:00,48.58,48.73,48.29,48.51,43281.0,43.5649,43.6994,43.3048,43.5021,43281.0
2021-05-13 10:00:00,48.54,48.76,48.45,48.73,38165.0,43.529,43.7263,43.4483,43.6994,38165.0
2021-05-13 10:30:00,48.76,48.86,48.66,48.84,32174.0,43.7263,43.8159,43.6366,43.798,32174.0
2021-05-13 11:00:00,48.84,48.87,48.69,48.83,27600.0,43.798,43.8249,43.6635,43.789,27600.0
2021-05-13 11:30:00,48.84,49.0,48.8,48.92,23871.0,43.798,43.9415,43.7621,43.8698,23871.0
2021-05-13 12:00:00,48.93,49.09,48.93,49.05,26073.0,43.8787,44.0222,43.8787,43.9863,26073.0
2021-05-13 12:30:00,49.06,49.14,49.02,49.08,36934.0,43.9953,44.067,43.9594,44.0132,36934.0
2021-05-13 13:00:00,49.1,49.19,49.01,49.07,23106.0,44.0312,44.1119,43.9505,44.0043,23106.0
2021-05-13 13:30:00,49.06,49.1,48.89,49.0,27479.0,43.9953,44.0312,43.8429,43.9415,27479.0
2021-05-13 14:00:00,49.01,49.29,49.01,49.29,30373.0,43.9505,44.2016,43.9505,44.2016,30373.0
2021-05-13 14:30:00,49.25,49.37,49.25,49.35,36623.0,44.1657,44.2733,44.1657,44.2554,36623.0
2021-05-13 15:00:00,49.35,49.41,49.28,49.33,51843.0,44.2554,44.3092,44.1926,44.2374,51843.0
2021-05-13 15:30:00,49.34,49.51,49.15,49.48,535655.0,44.2464,44.3988,44.076,44.3719,535655.0
2021-05-14 09:30:00,49.66,49.75,49.36,49.7,24696.0,44.5334,44.6141,44.2643,44.5692,24696.0
2021-05-14 10:00:00,49.66,49.75,49.58,49.63,26315.0,44.5334,44.6141,44.4616,44.5065,26315.0
2021-05-14 10:30:00,49.63,49.79,49.57,49.76,28936.0,44.5065,44.6499,44.4527,44.623,28936.0
2021-05-14 11:00:00,49.77,49.93,49.75,49.77,20562.0,44.632,44.7755,44.6141,44.632,20562.0
2021-05-14 11:30:00,49.77,49.99,49.77,49.81,51441.0,44.632,44.8293,44.632,44.6679,51441.0
2021-05-14 12:00:00,49.81,49.83,49.69,49.8,28939.0,44.6679,44.6858,44.5603,44.6589,28939.0
2021-05-14 12:30:00,49.8,49.81,49.72,49.76,23230.0,44.6589,44.6679,44.5872,44.623,23230.0
2021-05-14 13:00:00,49.76,49.85,49.74,49.85,32084.0,44.623,44.7037,44.6051,44.7037,32084.0
2021-05-14 13:30:00,49.86,49.94,49.85,49.87,34144.0,44.7127,44.7845,44.7037,44.7217,34144.0
2021-05-14 14:00:00,49.85,49.9,49.65,49.68,42974.0,44.7037,44.7486,44.5244,44.5513,42974.0
2021-05-14 14:30:00,49.68,49.87,49.68,49.87,26793.0,44.5513,44.7217,44.5513,44.7217,26793.0
2021-05-14 15:00:00,49.86,50.04,49.85,50.04,79794.0,44.7127,44.8741,44.7037,44.8741,79794.0
2021-05-14 15:30:00,50.05,50.17,49.89,50.1,383321.0,44.8831,44.9907,44.7396,44.9279,383321.0
2021-05-17 09:30:00,50.26,50.27,49.85,49.95,26168.0,45.0714,45.0804,44.7037,44.7934,26168.0
2021-05-17 10:00:00,49.92,50.0,49.77,49.78,31171.0,44.7665,44.8383,44.632,44.641,31171.0
2021-05-17 10:30:00,49.77,49.77,49.54,49.7,32911.0,44.632,44.632,44.4257,44.5692,32911.0
2021-05-17 11:00:00,49.64,49.8,49.62,49.69,20277.0,44.5154,44.6589,44.4975,44.5603,20277.0
2021-05-17 11:30:00,49.7,49.78,49.64,49.77,18474.0,44.5692,44.641,44.5154,44.632,18474.0
2021-05-17 12:00:00,49.77,49.9,49.75,49.87,24115.0,44.632,44.7486,44.6141,44.7217,24115.0
2021-05-17 12:30:00,49.89,49.97,49.88,49.94,13085.0,44.7396,44.8114,44.7306,44.7845,13085.0
2021-05-17 13:00:00,49.95,49.95,49.73,49.77,30960.0,44.7934,44.7934,44.5961,44.632,30960.0
2021-05-17 13:30:00,49.78,49.8,49.68,49.73,41274.0,44.641,44.6589,44.5513,44.5961,41274.0
2021-05-17 14:00:00,49.75,49.75,49.63,49.72,28116.0,44.6141,44.6141,44.5065,44.5872,28116.0
2021-05-17 14:30:00,49.72,49.78,49.65,49.7,60096.0,44.5872,44.641,44.5244,44.5692,60096.0
2021-05-17 15:00:00,49.7,49.7,49.51,49.55,97077.0,44.5692,44.5692,44.3988,44.4347,97077.0
2021-05-17 15:30:00,49.56,49.58,49.31,49.31,226898.0,44.4437,44.4616,44.2195,44.2195,226898.0
2021-05-18 09:30:00,49.21,49.5,49.08,49.47,73768.0,44.1298,44.3899,44.0132,44.363,73768.0
2021-05-18 10:00:00,49.46,49.71,49.46,49.66,84253.0,44.354,44.5782,44.354,44.5334,84253.0
2021-05-18 10:30:00,49.65,49.89,49.55,49.89,51681.0,44.5244,44.7396,44.4347,44.7396,51681.0
2021-05-18 11:00:00,49.91,50.01,49.8,49.93,62648.0,44.7576,44.8472,44.6589,44.7755,62648.0
2021-05-18 11:30:00,49.93,50.03,49.89,49.91,57891.0,44.7755,44.8652,44.7396,44.7576,57891.0
2021-05-18 12:00:00,49.93,49.99,49.9,49.98,43031.0,44.7755,44.8293,44.7486,44.8203,43031.0
2021-05-18 12:30:00,49.97,50.02,49.82,49.85,58220.0,44.8114,44.8562,44.6768,44.7037,58220.0
2021-05-18 13:00:00,49.87,49.91,49.83,49.89,27134.0,44.7217,44.7576,44.6858,44.7396,27134.0
2021-05-18 13:30:00,49.9,49.97,49.8,49.96,51284.0,44.7486,44.8114,44.6589,44.8024,51284.0
2021-05-18 14:00:00,49.95,49.96,49.77,49.8,92521.0,44.7934,44.8024,44.632,44.6589,92521.0
2021-05-18 14:30:00,49.8,49.86,49.75,49.83,104695.0,44.6589,44.7127,44.6141,44.6858,104695.0
2021-05-18 15:00:00,49.84,50.02,49.8,49.91,40533.0,44.6948,44.8562,44.6589,44.7576,40533.0
2021-05-18 15:30:00,49.92,50.06,49.7,49.71,174329.0,44.7665,44.8921,44.5692,44.5782,174329.0
2021-05-19 09:30:00,49.42,49.46,49.11,49.36,16814.0,44.3181,44.354,44.0401,44.2643,16814.0
2021-05-19 10:00:00,49.37,49.51,49.2,49.35,17557.0,44.2733,44.3988,44.1208,44.2554,17557.0
2021-05-19 10:30:00,49.35,49.47,49.29,49.38,108528.0,44.2554,44.363,44.2016,44.2823,108528.0
2021-05-19 11:00:00,49.36,49.51,49.32,49.48,16695.0,44.2643,44.3988,44.2285,44.3719,16695.0
2021-05-19 11:30:00,49.48,49.49,49.33,49.46,35776.0,44.3719,44.3809,44.2374,44.354,35776.0
2021-05-19 12:00:00,49.48,49.56,49.43,49.47,14029.0,44.3719,44.4437,44.3271,44.363,14029.0
2021-05-19 12:30:00,49.47,49.6,49.47,49.58,25737.0,44.363,44.4796,44.363,44.4616,25737.0
2021-05-19 13:00:00,49.59,49.63,49.54,49.59,24843.0,44.4706,44.5065,44.4257,44.4706,24843.0
2021-05-19 13:30:00,49.59,49.64,49.51,49.6,20316.0,44.4706,44.5154,44.3988,44.4796,20316.0
2021-05-19 14:00:00,49.61,49.74,49.48,49.74,28329.0,44.4885,44.6051,44.3719,44.6051,28329.0
2021-05-19 14:30:00,49.73,49.81,49.64,49.67,35766.0,44.5961,44.6679,44.5154,44.5423,35766.0
2021-05-19 15:00:00,49.67,49.85,49.65,49.77,55174.0,44.5423,44.7037,44.5244,44.632,55174.0
2021-05-19 15:30:00,49.78,49.85,49.68,49.82,172787.0,44.641,44.7037,44.5513,44.6768,172787.0
2021-05-20 09:30:00,49.83,50.28,49.65,50.09,14573.0,44.6858,45.0894,44.5244,44.919,14573.0
2021-05-20 10:00:00,50.11,50.24,50.08,50.19,16858.0,44.9369,45.0535,44.91,45.0086,16858.0
2021-05-20 10:30:00,50.18,50.27,50.11,50.17,19228.0,44.9997,45.0804,44.9369,44.9907,19228.0
2021-05-20 11:00:00,50.18,50.28,50.15,50.21,22021.0,44.9997,45.0894,44.9728,45.0266,22021.0
2021-05-20 11:30:00,50.24,50.35,50.24,50.31,24334.0,45.0535,45.1521,45.0535,45.1163,24334.0
2021-05-20 12:00:00,50.31,50.31,50.15,50.3,28144.0,45.1163,45.1163,44.9728,45.1073,28144.0
2021-05-20 12:30:00,50.31,50.33,50.19,50.21,14790.0,45.1163,45.1342,45.0086,45.0266,14790.0
2021-05-20 13:00:00,50.21,50.23,50.13,50.18,41115.0,45.0266,45.0445,44.9548,44.9997,41115.0
2021-05-20 13:30:00,50.18,50.27,50.12,50.18,26931.0,44.9997,45.0804,44.9459,44.9997,26931.0
2021-05-20 14:00:00,50.16,50.2,50.07,50.11,19692.0,44.9817,45.0176,44.901,44.9369,19692.0
2021-05-20 14:30:00,50.12,50.2,50.09,50.15,25772.0,44.9459,45.0176,44.919,44.9728,25772.0
2021-05-20 15:00:00,50.16,50.35,50.15,50.33,26153.0,44.9817,45.1521,44.9728,45.1342,26153.0
2021-05-20 15:30:00,50.32,50.35,50.06,50.18,145495.0,45.1252,45.1521,44.8921,44.9997,145495.0
2021-05-21 09:30:00,50.18,50.42,49.95,50.28,17785.0,44.9997,45.2149,44.7934,45.0894,17785.0
2021-05-21 10:00:00,50.28,50.45,50.25,50.33,13405.0,45.0894,45.2418,45.0625,45.1342,13405.0
2021-05-21 10:30:00,50.31,50.31,50.2,50.22,18399.0,45.1163,45.1163,45.0176,45.0355,18399.0
2021-05-21 11:00:00,50.21,50.32,50.18,50.21,20319.0,45.0266,45.1252,44.9997,45.0266,20319.0
2021-05-21 11:30:00,50.21,50.25,50.12,50.13,13066.0,45.0266,45.0625,44.9459,44.9548,13066.0
2021-05-21 12:00:00,50.12,50.16,49.95,50.0,30318.0,44.9459,44.9817,44.7934,44.8383,30318.0
2021-05-21 12:30:00,50.0,50.05,49.97,50.05,14406.0,44.8383,44.8831,44.8114,44.8831,14406.0
2021-05-21 13:00:00,50.06,50.17,50.05,50.17,11996.0,44.8921,44.9907,44.8831,44.9907,11996.0
2021-05-21 13:30:00,50.16,50.23,50.15,50.21,13466.0,44.9817,45.0445,44.9728,45.0266,13466.0
2021-05-21 14:00:00,50.21,50.24,50.15,50.17,23493.0,45.0266,45.0535,44.9728,44.9907,23493.0
2021-05-21 14:30:00,50.17,50.27,50.16,50.25,22469.0,44.9907,45.0804,44.9817,45.0625,22469.0
2021-05-21 15:00:00,50.24,50.24,50.13,50.2,128988.0,45.0535,45.0535,44.9548,45.0176,128988.0
2021-05-21 15:30:00,50.19,50.22,50.02,50.05,246811.0,45.0086,45.0355,44.8562,44.8831,246811.0
2021-05-24 09:30:00,50.27,50.67,50.24,50.67,35449.0,45.0804,45.4391,45.0535,45.4391,35449.0
2021-05-24 10:00:00,50.67,50.95,50.62,50.9,49583.0,45.4391,45.6902,45.3943,45.6453,49583.0
2021-05-24 10:30:00,50.92,51.09,50.92,51.07,44858.0,45.6633,45.8157,45.6633,45.7978,44858.0
2021-05-24 11:00:00,51.07,51.09,51.02,51.08,37704.0,45.7978,45.8157,45.753,45.8068,37704.0
2021-05-24 11:30:00,51.08,51.12,51.0,51.0,28845.0,45.8068,45.8426,45.735,45.735,28845.0
2021-05-24 12:00:00,50.99,51.06,50.97,51.01,33807.0,45.7261,45.7888,45.7081,45.744,33807.0
2021-05-24 12:30:00,51.02,51.13,51.02,51.13,33455.0,45.753,45.8516,45.753,45.8516,33455.0
2021-05-24 13:00:00,51.13,51.18,51.11,51.16,38228.0,45.8516,45.8964,45.8337,45.8785,38228.0
2021-05-24 13:30:00,51.17,51.27,51.17,51.25,48437.0,45.8875,45.9772,45.8875,45.9592,48437.0
2021-05-24 14:00:00,51.26,51.36,51.26,51.33,38332.0,45.9682,46.0579,45.9682,46.031,38332.0
2021-05-24 14:30:00,51.34,51.47,51.33,51.46,48684.0,46.0399,46.1565,46.031,46.1475,48684.0
2021-05-24 15:00:00,51.46,51.52,51.41,51.42,41319.0,46.1475,46.2013,46.1027,46.1117,41319.0
2021-05-24 15:30:00,51.41,51.5,51.15,51.21,377836.0,46.1027,46.1834,45.8695,45.9233,377836.0
2021-05-25 09:30:00,51.37,51.37,50.76,50.86,61232.0,46.0668,46.0668,45.5198,45.6095,61232.0
2021-05-25 10:00:00,50.88,50.92,50.56,50.83,59272.0,45.6274,45.6633,45.3404,45.5826,59272.0
2021-05-25 10:30:00,50.82,50.88,50.79,50.83,43977.0,45.5736,45.6274,45.5467,45.5826,43977.0
2021-05-25 11:00:00,50.83,51.06,50.83,50.99,48063.0,45.5826,45.7888,45.5826,45.7261,48063.0
2021-05-25 11:30:00,51.0,51.0,50.75,50.77,36934.0,45.735,45.735,45.5108,45.5288,36934.0
2021-05-25 12:00:00,50.77,51.0,50.77,50.99,27571.0,45.5288,45.735,45.5288,45.7261,27571.0
2021-05-25 12:30:00,51.0,51.04,50.95,51.03,40568.0,45.735,45.7709,45.6902,45.7619,40568.0
2021-05-25 13:00:00,51.03,51.03,50.95,50.96,39932.0,45.7619,45.7619,45.6902,45.6992,39932.0
2021-05-25 13:30:00,50.97,51.13,50.96,51.02,33868.0,45.7081,45.8516,45.6992,45.753,33868.0
2021-05-25 14:00:00,51.01,51.03,50.91,50.92,47523.0,45.744,45.7619,45.6543,45.6633,47523.0
2021-05-25 14:30:00,50.92,50.96,50.87,50.91,57075.0,45.6633,45.6992,45.6184,45.6543,57075.0
2021-05-25 15:00:00,50.9,50.9,50.78,50.87,50026.0,45.6453,45.6453,45.5377,45.6184,50026.0
2021-05-25 15:30:00,50.87,50.87,50.6,50.72,174770.0,45.6184,45.6184,45.3763,45.4839,174770.0
2021-05-26 09:30:00,50.85,51.16,50.77,50.95,39473.0,45.6005,45.8785,45.5288,45.6902,39473.0
2021-05-26 10:00:00,50.95,51.11,50.9,50.99,37573.0,45.6902,45.8337,45.6453,45.7261,37573.0
2021-05-26 10:30:00,50.96,51.02,50.92,50.99,16971.0,45.6992,45.753,45.6633,45.7261,16971.0
2021-05-26 11:00:00,51.0,51.1,50.94,51.0,16511.0,45.735,45.8247,45.6812,45.735,16511.0
2021-05-26 11:30:00,51.01,51.02,50.87,50.91,32898.0,45.744,45.753,45.6184,45.6543,32898.0
2021-05-26 12:00:00,50.93,51.02,50.93,51.0,20173.0,45.6723,45.753,45.6723,45.735,20173.0
2021-05-26 12:30:00,51.0,51.01,50.93,50.98,22946.0,45.735,45.744,45.6723,45.7171,22946.0
2021-05-26 13:00:00,50.99,51.03,50.99,51.03,17511.0,45.7261,45.7619,45.7261,45.7619,17511.0
2021-05-26 13:30:00,51.02,51.03,50.91,50.98,17090.0,45.753,45.7619,45.6543,45.7171,17090.0
2021-05-26 14:00:00,51.0,51.04,50.99,51.01,19613.0,45.735,45.7709,45.7261,45.744,19613.0
2021-05-26 14:30:00,51.02,51.02,50.92,50.96,24452.0,45.753,45.753,45.6633,45.6992,24452.0
2021-05-26 15:00:00,50.95,50.97,50.82,50.83,27124.0,45.6902,45.7081,45.5736,45.5826,27124.0
2021-05-26 15:30:00,50.83,50.84,50.68,50.68,138094.0,45.5826,45.5915,45.4481,45.4481,138094.0
2021-05-27 09:30:00,50.68,50.77,50.53,50.55,27821.0,45.4481,45.5288,45.3135,45.3315,27821.0
2021-05-27 10:00:00,50.54,50.72,50.52,50.7,15192.0,45.3225,45.4839,45.3046,45.466,15192.0
2021-05-27 10:30:00,50.68,50.75,50.6,50.71,25336.0,45.4481,45.5108,45.3763,45.475,25336.0
2021-05-27 11:00:00,50.71,50.71,50.62,50.62,12808.0,45.475,45.475,45.3943,45.3943,12808.0
2021-05-27 11:30:00,50.63,50.74,50.63,50.74,13530.0,45.4032,45.5019,45.4032,45.5019,13530.0
2021-05-27 12:00:00,50.73,50.82,50.69,50.8,20220.0,45.4929,45.5736,45.457,45.5557,20220.0
2021-05-27 12:30:00,50.8,50.86,50.75,50.78,19469.0,45.5557,45.6095,45.5108,45.5377,19469.0
2021-05-27 13:00:00,50.8,50.82,50.76,50.77,20120.0,45.5557,45.5736,45.5198,45.5288,20120.0
2021-05-27 13:30:00,50.76,50.86,50.75,50.8,31901.0,45.5198,45.6095,45.5108,45.5557,31901.0
2021-05-27 14:00:00,50.81,50.82,50.71,50.78,61454.0,45.5646,45.5736,45.475,45.5377,61454.0
2021-05-27 14:30:00,50.78,50.78,50.6,50.64,31182.0,45.5377,45.5377,45.3763,45.4122,31182.0
2021-05-27 15:00:00,50.64,50.66,50.42,50.42,40646.0,45.4122,45.4301,45.2149,45.2149,40646.0
2021-05-27 15:30:00,50.41,50.49,50.23,50.27,342067.0,45.2059,45.2777,45.0445,45.0804,342067.0
2021-05-28 09:30:00,50.58,50.76,50.41,50.71,45325.0,45.3584,45.5198,45.2059,45.475,45325.0
2021-05-28 10:00:00,50.74,50.94,50.74,50.74,49005.0,45.5019,45.6812,45.5019,45.5019,49005.0
2021-05-28 10:30:00,50.75,50.78,50.58,50.6,37296.0,45.5108,45.5377,45.3584,45.3763,37296.0
2021-05-28 11:00:00,50.58,50.69,50.55,50.69,25043.0,45.3584,45.457,45.3315,45.457,25043.0
2021-05-28 11:30:00,50.7,50.74,50.61,50.65,47107.0,45.466,45.5019,45.3853,45.4212,47107.0
2021-05-28 12:00:00,50.64,50.66,50.53,50.53,24877.0,45.4122,45.4301,45.3135,45.3135,24877.0
2021-05-28 12:30:00,50.54,50.56,50.37,50.39,26250.0,45.3225,45.3404,45.1701,45.188,26250.0
2021-05-28 13:00:00,50.39,50.62,50.38,50.6,19222.0,45.188,45.3943,45.179,45.3763,19222.0
2021-05-28 13:30:00,50.6,50.78,50.6,50.75,25116.0,45.3763,45.5377,45.3763,45.5108,25116.0
2021-05-28 14:00:00,50.76,50.79,50.64,50.68,18024.0,45.5198,45.5467,45.4122,45.4481,18024.0
2021-05-28 14:30:00,50.67,50.7,50.59,50.61,51890.0,45.4391,45.466,45.3674,45.3853,51890.0
2021-05-28 15:00:00,50.61,50.74,50.6,50.72,25920.0,45.3853,45.5019,45.3763,45.4839,25920.0
2021-05-28 15:30:00,50.71,50.76,50.6,50.64,157012.0,45.475,45.5198,45.3763,45.4122,157012.0
2021-06-01 09:30:00,50.91,50.91,50.5,50.75,40907.0,45.6543,45.6543,45.2866,45.5108,40907.0
2021-06-01 10:00:00,50.79,50.87,50.55,50.61,40002.0,45.5467,45.6184,45.3315,45.3853,40002.0
2021-06-01 10:30:00,50.6,50.85,50.55,50.82,36129.0,45.3763,45.6005,45.3315,45.5736,36129.0
2021-06-01 11:00:00,50.81,50.85,50.73,50.85,19769.0,45.5646,45.6005,45.4929,45.6005,19769.0
2021-06-01 11:30:00,50.86,50.98,50.84,50.96,20942.0,45.6095,45.7171,45.5915,45.6992,20942.0
2021-06-01 12:00:00,50.96,51.05,50.95,51.02,11601.0,45.6992,45.7799,45.6902,45.753,11601.0
2021-06-01 12:30:00,51.03,51.04,50.98,51.0,11685.0,45.7619,45.7709,45.7171,45.735,11685.0
2021-06-01 13:00:00,50.99,51.01,50.92,50.97,13307.0,45.7261,45.744,45.6633,45.7081,13307.0
2021-06-01 13:30:00,50.97,51.02,50.96,51.01,12872.0,45.7081,45.753,45.6992,45.744,12872.0
2021-06-01 14:00:00,51.0,51.13,51.0,51.12,13167.0,45.735,45.8516,45.735,45.8426,13167.0
2021-06-01 14:30:00,51.13,51.29,51.11,51.28,18642.0,45.8516,45.9951,45.8337,45.9861,18642.0
2021-06-01 15:00:00,51.28,51.36,51.22,51.36,26211.0,45.9861,46.0579,45.9323,46.0579,26211.0
2021-06-01 15:30:00,51.35,51.37,51.14,51.36,148858.0,46.0489,46.0668,45.8606,46.0579,148858.0
2021-06-02 09:30:00,51.68,51.85,51.23,51.48,81211.0,46.3448,46.4973,45.9413,46.1655,81211.0
2021-06-02 10:00:00,51.44,51.66,51.44,51.56,34011.0,46.1296,46.3269,46.1296,46.2372,34011.0
2021-06-02 10:30:00,51.56,51.66,51.51,51.64,19598.0,46.2372,46.3269,46.1924,46.309,19598.0
2021-06-02 11:00:00,51.66,51.69,51.61,51.65,20869.0,46.3269,46.3538,46.2821,46.3179,20869.0
2021-06-02 11:30:00,51.63,51.63,51.51,51.55,50515.0,46.3,46.3,46.1924,46.2282,50515.0
2021-06-02 12:00:00,51.56,51.57,51.41,51.5,55990.0,46.2372,46.2462,46.1027,46.1834,55990.0
2021-06-02 12:30:00,51.51,51.68,51.49,51.63,60922.0,46.1924,46.3448,46.1744,46.3,60922.0
2021-06-02 13:00:00,51.63,51.65,51.58,51.63,28238.0,46.3,46.3179,46.2551,46.3,28238.0
2021-06-02 13:30:00,51.62,51.69,51.59,51.68,27777.0,46.291,46.3538,46.2641,46.3448,27777.0
2021-06-02 14:00:00,51.68,51.71,51.6,51.65,41264.0,46.3448,46.3717,46.2731,46.3179,41264.0
2021-06-02 14:30:00,51.64,51.71,51.61,51.68,42834.0,46.309,46.3717,46.2821,46.3448,42834.0
2021-06-02 15:00:00,51.67,51.73,51.63,51.7,41193.0,46.3359,46.3897,46.3,46.3628,41193.0
2021-06-02 15:30:00,51.7,51.85,51.67,51.83,291627.0,46.3628,46.4973,46.3359,46.4793,291627.0
2021-06-03 09:30:00,51.81,51.81,51.51,51.57,29033.0,46.4614,46.4614,46.1924,46.2462,29033.0
2021-06-03 10:00:00,51.56,51.72,51.53,51.69,16899.0,46.2372,46.3807,46.2103,46.3538,16899.0
2021-06-03 10:30:00,51.67,51.91,51.63,51.9,21276.0,46.3359,46.5511,46.3,46.5421,21276.0
2021-06-03 11:00:00,51.89,51.98,51.85,51.93,24479.0,46.5331,46.6139,46.4973,46.569,24479.0
2021-06-03 11:30:00,51.92,51.94,51.85,51.93,21286.0,46.56,46.578,46.4973,46.569,21286.0
2021-06-03 12:00:00,51.95,52.0,51.93,51.97,13483.0,46.587,46.6318,46.569,46.6049,13483.0
2021-06-03 12:30:00,52.0,52.03,51.95,51.98,15020.0,46.6318,46.6587,46.587,46.6139,15020.0
2021-06-03 13:00:00,51.99,52.07,51.97,52.07,21246.0,46.6228,46.6946,46.6049,46.6946,21246.0
2021-06-03 13:30:00,52.07,52.1,52.03,52.08,13233.0,46.6946,46.7215,46.6587,46.7035,13233.0
2021-06-03 14:00:00,52.08,52.18,52.05,52.13,33133.0,46.7035,46.7932,46.6766,46.7484,33133.0
2021-06-03 14:30:00,52.13,52.21,52.11,52.12,24208.0,46.7484,46.8201,46.7304,46.7394,24208.0
2021-06-03 15:00:00,52.11,52.12,52.05,52.12,33771.0,46.7304,46.7394,46.6766,46.7394,33771.0
2021-06-03 15:30:00,52.12,52.2,52.05,52.12,238298.0,46.7394,46.8111,46.6766,46.7394,238298.0
2021-06-04 09:30:00,52.27,52.27,51.81,51.89,27535.0,46.8739,46.8739,46.4614,46.5331,27535.0
2021-06-04 10:00:00,51.93,51.94,51.79,51.79,29608.0,46.569,46.578,46.4435,46.4435,29608.0
2021-06-04 10:30:00,51.8,51.86,51.79,51.85,22945.0,46.4524,46.5062,46.4435,46.4973,22945.0
2021-06-04 11:00:00,51.86,51.86,51.71,51.72,16362.0,46.5062,46.5062,46.3717,46.3807,16362.0
2021-06-04 11:30:00,51.73,51.76,51.66,51.7,15202.0,46.3897,46.4166,46.3269,46.3628,15202.0
2021-06-04 12:00:00,51.7,51.71,51.63,51.64,16261.0,46.3628,46.3717,46.3,46.309,16261.0
2021-06-04 12:30:00,51.64,51.68,51.59,51.59,40987.0,46.309,46.3448,46.2641,46.2641,40987.0
2021-06-04 13:00:00,51.59,51.65,51.58,51.62,21726.0,46.2641,46.3179,46.2551,46.291,21726.0
2021-06-04 13:30:00,51.62,51.71,51.62,51.7,17382.0,46.291,46.3717,46.291,46.3628,17382.0
2021-06-04 14:00:00,51.71,51.87,51.71,51.87,26183.0,46.3717,46.5152,46.3717,46.5152,26183.0
2021-06-04 14:30:00,51.89,51.95,51.82,51.94,29789.0,46.5331,46.587,46.4704,46.578,29789.0
2021-06-04 15:00:00,51.93,51.97,51.83,51.93,34827.0,46.569,46.6049,46.4793,46.569,34827.0
2021-06-04 15:30:00,51.93,52.09,51.84,51.91,259077.0,46.569,46.7125,46.4883,46.5511,259077.0
2021-06-07 09:30:00,51.87,52.19,51.87,52.14,15757.0,46.5152,46.8022,46.5152,46.7573,15757.0
2021-06-07 10:00:00,52.13,52.37,52.1,52.25,33754.0,46.7484,46.9636,46.7215,46.856,33754.0
2021-06-07 10:30:00,52.25,52.25,52.07,52.14,38524.0,46.856,46.856,46.6946,46.7573,38524.0
2021-06-07 11:00:00,52.14,52.26,52.12,52.23,29619.0,46.7573,46.8649,46.7394,46.838,29619.0
2021-06-07 11:30:00,52.23,52.34,52.2,52.34,12756.0,46.838,46.9367,46.8111,46.9367,12756.0
2021-06-07 12:00:00,52.33,52.49,52.33,52.48,16852.0,46.9277,47.0712,46.9277,47.0622,16852.0
2021-06-07 12:30:00,52.48,52.54,52.46,52.54,15316.0,47.0622,47.116,47.0443,47.116,15316.0
2021-06-07 13:00:00,52.54,52.63,52.51,52.58,36251.0,47.116,47.1968,47.0891,47.1519,36251.0
2021-06-07 13:30:00,52.59,52.61,52.5,52.59,43801.0,47.1609,47.1788,47.0802,47.1609,43801.0
2021-06-07 14:00:00,52.6,52.76,52.57,52.76,35472.0,47.1698,47.3133,47.1429,47.3133,35472.0
2021-06-07 14:30:00,52.76,52.78,52.66,52.68,26958.0,47.3133,47.3313,47.2237,47.2416,26958.0
2021-06-07 15:00:00,52.67,52.82,52.67,52.82,63093.0,47.2326,47.3671,47.2326,47.3671,63093.0
2021-06-07 15:30:00,52.83,52.87,52.62,52.64,157524.0,47.3761,47.412,47.1878,47.2057,157524.0
2021-06-08 09:30:00,52.67,53.03,52.65,52.99,24770.0,47.2326,47.5555,47.2147,47.5196,24770.0
2021-06-08 10:00:00,52.94,53.17,52.94,53.14,31122.0,47.4747,47.681,47.4747,47.6541,31122.0
2021-06-08 10:30:00,53.14,53.24,53.08,53.18,62069.0,47.6541,47.7438,47.6003,47.69,62069.0
2021-06-08 11:00:00,53.17,53.19,53.09,53.15,63692.0,47.681,47.6989,47.6093,47.6631,63692.0
2021-06-08 11:30:00,53.14,53.28,53.13,53.28,28501.0,47.6541,47.7796,47.6451,47.7796,28501.0
2021-06-08 12:00:00,53.28,53.39,53.28,53.38,52821.0,47.7796,47.8783,47.7796,47.8693,52821.0
2021-06-08 12:30:00,53.37,53.45,53.3,53.32,64323.0,47.8604,47.9321,47.7976,47.8155,64323.0
2021-06-08 13:00:00,53.3,53.37,53.25,53.32,56325.0,47.7976,47.8604,47.7527,47.8155,56325.0
2021-06-08 13:30:00,53.33,53.41,53.31,53.37,18650.0,47.8245,47.8962,47.8066,47.8604,18650.0
2021-06-08 14:00:00,53.36,53.43,53.32,53.38,45970.0,47.8514,47.9142,47.8155,47.8693,45970.0
2021-06-08 14:30:00,53.38,53.41,53.31,53.35,35390.0,47.8693,47.8962,47.8066,47.8424,35390.0
2021-06-08 15:00:00,53.35,53.39,53.26,53.3,152226.0,47.8424,47.8783,47.7617,47.7976,152226.0
2021-06-08 15:30:00,53.3,53.31,53.21,53.3,136259.0,47.7976,47.8066,47.7169,47.7976,136259.0
2021-06-09 09:30:00,53.55,53.55,53.31,53.35,20935.0,48.0218,48.0218,47.8066,47.8424,20935.0
2021-06-09 10:00:00,53.34,53.36,53.12,53.19,40676.0,47.8335,47.8514,47.6362,47.6989,40676.0
2021-06-09 10:30:00,53.19,53.32,53.15,53.32,14232.0,47.6989,47.8155,47.6631,47.8155,14232.0
2021-06-09 11:00:00,53.31,53.36,53.26,53.27,24505.0,47.8066,47.8514,47.7617,47.7707,24505.0
2021-06-09 11:30:00,53.28,53.36,53.26,53.32,25194.0,47.7796,47.8514,47.7617,47.8155,25194.0
2021-06-09 12:00:00,53.32,53.35,53.29,53.32,32555.0,47.8155,47.8424,47.7886,47.8155,32555.0
2021-06-09 12:30:00,53.31,53.33,53.29,53.3,23342.0,47.8066,47.8245,47.7886,47.7976,23342.0
2021-06-09 13:00:00,53.31,53.34,53.28,53.32,25281.0,47.8066,47.8335,47.7796,47.8155,25281.0
2021-06-09 13:30:00,53.32,53.32,53.24,53.25,26188.0,47.8155,47.8155,47.7438,47.7527,26188.0
2021-06-09 14:00:00,53.25,53.3,53.25,53.28,27413.0,47.7527,47.7976,47.7527,47.7796,27413.0
2021-06-09 14:30:00,53.29,53.31,53.2,53.22,33417.0,47.7886,47.8066,47.7079,47.7258,33417.0
2021-06-09 15:00:00,53.22,53.29,53.22,53.23,35516.0,47.7258,47.7886,47.7258,47.7348,35516.0
2021-06-09 15:30:00,53.23,53.25,53.12,53.13,91337.0,47.7348,47.7527,47.6362,47.6451,91337.0
2021-06-10 09:30:00,53.22,53.26,52.82,53.17,34238.0,47.7258,47.7617,47.3671,47.681,34238.0
2021-06-10 10:00:00,53.24,53.37,53.23,53.31,16140.0,47.7438,47.8604,47.7348,47.8066,16140.0
2021-06-10 10:30:00,53.32,53.35,53.22,53.28,20346.0,47.8155,47.8424,47.7258,47.7796,20346.0
2021-06-10 11:00:00,53.29,53.43,53.29,53.4,7789.0,47.7886,47.9142,47.7886,47.8873,7789.0
2021-06-10 11:30:00,53.41,53.45,53.33,53.43,15187.0,47.8962,47.9321,47.8245,47.9142,15187.0
2021-06-10 12:00:00,53.43,53.52,53.4,53.52,12188.0,47.9142,47.9949,47.8873,47.9949,12188.0
2021-06-10 12:30:00,53.52,53.66,53.5,53.66,10480.0,47.9949,48.1204,47.9769,48.1204,10480.0
2021-06-10 13:00:00,53.67,53.76,53.65,53.72,13213.0,48.1294,48.2101,48.1115,48.1742,13213.0
2021-06-10 13:30:00,53.72,53.78,53.7,53.76,16728.0,48.1742,48.228,48.1563,48.2101,16728.0
2021-06-10 14:00:00,53.76,53.86,53.75,53.84,16048.0,48.2101,48.2998,48.2011,48.2818,16048.0
2021-06-10 14:30:00,53.85,53.92,53.82,53.86,20846.0,48.2908,48.3536,48.2639,48.2998,20846.0
2021-06-10 15:00:00,53.86,53.86,53.75,53.76,24906.0,48.2998,48.2998,48.2011,48.2101,24906.0
2021-06-10 15:30:00,53.77,53.81,53.61,53.79,146636.0,48.2191,48.2549,48.0756,48.237,146636.0
2021-06-11 09:30:00,53.67,53.72,53.32,53.64,124964.0,48.1294,48.1742,47.8155,48.1025,124964.0
2021-06-11 10:00:00,53.61,53.65,53.52,53.57,23238.0,48.0756,48.1115,47.9949,48.0397,23238.0
2021-06-11 10:30:00,53.58,53.58,53.29,53.3,48863.0,48.0487,48.0487,47.7886,47.7976,48863.0
2021-06-11 11:00:00,53.29,53.4,53.28,53.36,11875.0,47.7886,47.8873,47.7796,47.8514,11875.0
2021-06-11 11:30:00,53.36,53.4,53.32,53.36,13324.0,47.8514,47.8873,47.8155,47.8514,13324.0
2021-06-11 12:00:00,53.37,53.37,53.32,53.35,12529.0,47.8604,47.8604,47.8155,47.8424,12529.0
2021-06-11 12:30:00,53.35,53.44,53.35,53.43,19856.0,47.8424,47.9231,47.8424,47.9142,19856.0
2021-06-11 13:00:00,53.43,53.44,53.38,53.42,23458.0,47.9142,47.9231,47.8693,47.9052,23458.0
2021-06-11 13:30:00,53.41,53.5,53.41,53.49,24284.0,47.8962,47.9769,47.8962,47.968,24284.0
2021-06-11 14:00:00,53.48,53.56,53.48,53.52,28822.0,47.959,48.0307,47.959,47.9949,28822.0
2021-06-11 14:30:00,53.52,53.55,53.41,53.46,26376.0,47.9949,48.0218,47.8962,47.9411,26376.0
2021-06-11 15:00:00,53.46,53.56,53.44,53.55,33379.0,47.9411,48.0307,47.9231,48.0218,33379.0
2021-06-11 15:30:00,53.55,53.69,53.49,53.61,161712.0,48.0218,48.1473,47.968,48.0756,161712.0
2021-06-14 09:30:00,53.65,53.65,53.46,53.5,12581.0,48.1115,48.1115,47.9411,47.9769,12581.0
2021-06-14 10:00:00,53.45,53.48,53.35,53.42,54340.0,47.9321,47.959,47.8424,47.9052,54340.0
2021-06-14 10:30:00,53.41,53.49,53.37,53.49,13669.0,47.8962,47.968,47.8604,47.968,13669.0
2021-06-14 11:00:00,53.5,53.58,53.49,53.55,17647.0,47.9769,48.0487,47.968,48.0218,17647.0
2021-06-14 11:30:00,53.55,53.69,53.54,53.62,20573.0,48.0218,48.1473,48.0128,48.0845,20573.0
2021-06-14 12:00:00,53.63,53.68,53.61,53.67,26134.0,48.0935,48.1384,48.0756,48.1294,26134.0
2021-06-14 12:30:00,53.68,53.74,53.63,53.71,14748.0,48.1384,48.1922,48.0935,48.1653,14748.0
2021-06-14 13:00:00,53.71,53.76,53.69,53.75,23712.0,48.1653,48.2101,48.1473,48.2011,23712.0
2021-06-14 13:30:00,53.75,53.84,53.73,53.8,39207.0,48.2011,48.2818,48.1832,48.246,39207.0
2021-06-14 14:00:00,53.8,53.81,53.77,53.79,39954.0,48.246,48.2549,48.2191,48.237,39954.0
2021-06-14 14:30:00,53.79,53.82,53.6,53.64,85675.0,48.237,48.2639,48.0666,48.1025,85675.0
2021-06-14 15:00:00,53.64,53.69,53.59,53.67,60139.0,48.1025,48.1473,48.0576,48.1294,60139.0
2021-06-14 15:30:00,53.67,53.91,53.66,53.9,190462.0,48.1294,48.3446,48.1204,48.3356,190462.0
2021-06-15 09:30:00,53.73,53.8,53.5,53.56,12538.0,48.1832,48.246,47.9769,48.0307,12538.0
2021-06-15 10:00:00,53.54,53.66,53.48,53.66,29669.0,48.0128,48.1204,47.959,48.1204,29669.0
2021-06-15 10:30:00,53.62,53.66,53.5,53.57,14371.0,48.0845,48.1204,47.9769,48.0397,14371.0
2021-06-15 11:00:00,53.57,53.61,53.52,53.6,18354.0,48.0397,48.0756,47.9949,48.0666,18354.0
2021-06-15 11:30:00,53.59,53.63,53.55,53.59,18816.0,48.0576,48.0935,48.0218,48.0576,18816.0
2021-06-15 12:00:00,53.59,53.66,53.58,53.6,26508.0,48.0576,48.1204,48.0487,48.0666,26508.0
2021-06-15 12:30:00,53.6,53.64,53.58,53.61,16494.0,48.0666,48.1025,48.0487,48.0756,16494.0
2021-06-15 13:00:00,53.61,53.66,53.57,53.57,25397.0,48.0756,48.1204,48.0397,48.0397,25397.0
2021-06-15 13:30:00,53.57,53.59,53.52,53.59,18872.0,48.0397,48.0576,47.9949,48.0576,18872.0
2021-06-15 14:00:00,53.59,53.67,53.57,53.63,32582.0,48.0576,48.1294,48.0397,48.0935,32582.0
2021-06-15 14:30:00,53.62,53.7,53.62,53.69,12795.0,48.0845,48.1563,48.0845,48.1473,12795.0
2021-06-15 15:00:00,53.66,53.66,53.6,53.61,30036.0,48.1204,48.1204,48.0666,48.0756,30036.0
2021-06-15 15:30:00,53.61,53.63,53.53,53.54,195827.0,48.0756,48.0935,48.0038,48.0128,195827.0
2021-06-16 09:30:00,53.6,53.68,53.48,53.51,25632.0,48.0666,48.1384,47.959,47.9859,25632.0
2021-06-16 10:00:00,53.52,53.59,53.5,53.58,28864.0,47.9949,48.0576,47.9769,48.0487,28864.0
2021-06-16 10:30:00,53.61,53.61,53.53,53.6,33347.0,48.0756,48.0756,48.0038,48.0666,33347.0
2021-06-16 11:00:00,53.59,53.69,53.54,53.66,18089.0,48.0576,48.1473,48.0128,48.1204,18089.0
2021-06-16 11:30:00,53.66,53.69,53.6,53.65,33197.0,48.1204,48.1473,48.0666,48.1115,33197.0
2021-06-16 12:00:00,53.65,53.68,53.56,53.58,24887.0,48.1115,48.1384,48.0307,48.0487,24887.0
2021-06-16 12:30:00,53.59,53.63,53.58,53.61,54256.0,48.0576,48.0935,48.0487,48.0756,54256.0
2021-06-16 13:00:00,53.61,53.63,53.6,53.62,32866.0,48.0756,48.0935,48.0666,48.0845,32866.0
2021-06-16 13:30:00,53.62,53.63,53.46,53.46,41043.0,48.0845,48.0935,47.9411,47.9411,41043.0
2021-06-16 14:00:00,53.46,53.46,53.12,53.19,76245.0,47.9411,47.9411,47.6362,47.6989,76245.0
2021-06-16 14:30:00,53.19,53.21,52.91,53.09,31052.0,47.6989,47.7169,47.4478,47.6093,31052.0
2021-06-16 15:00:00,53.09,53.24,53.06,53.19,58119.0,47.6093,47.7438,47.5824,47.6989,58119.0
2021-06-16 15:30:00,53.19,53.23,52.78,52.85,206332.0,47.6989,47.7348,47.3313,47.394,206332.0
2021-06-17 09:30:00,52.72,53.0,52.52,52.74,34413.0,47.2775,47.5286,47.0981,47.2954,34413.0
2021-06-17 10:00:00,52.7,52.75,52.52,52.52,60364.0,47.2595,47.3044,47.0981,47.0981,60364.0
2021-06-17 10:30:00,52.52,52.88,52.52,52.88,86371.0,47.0981,47.4209,47.0981,47.4209,86371.0
2021-06-17 11:00:00,52.83,52.91,52.79,52.82,57172.0,47.3761,47.4478,47.3402,47.3671,57172.0
2021-06-17 11:30:00,52.82,53.07,52.82,53.02,63607.0,47.3671,47.5913,47.3671,47.5465,63607.0
2021-06-17 12:00:00,53.0,53.05,52.96,53.0,53946.0,47.5286,47.5734,47.4927,47.5286,53946.0
2021-06-17 12:30:00,53.0,53.12,52.98,53.04,94701.0,47.5286,47.6362,47.5106,47.5644,94701.0
2021-06-17 13:00:00,53.04,53.18,53.04,53.12,27722.0,47.5644,47.69,47.5644,47.6362,27722.0
2021-06-17 13:30:00,53.11,53.14,52.96,52.99,44230.0,47.6272,47.6541,47.4927,47.5196,44230.0
2021-06-17 14:00:00,52.99,53.09,52.96,53.08,56466.0,47.5196,47.6093,47.4927,47.6003,56466.0
2021-06-17 14:30:00,53.08,53.14,53.03,53.12,24148.0,47.6003,47.6541,47.5555,47.6362,24148.0
2021-06-17 15:00:00,53.12,53.23,53.05,53.16,28317.0,47.6362,47.7348,47.5734,47.672,28317.0
2021-06-17 15:30:00,53.16,53.37,53.13,53.31,189991.0,47.672,47.8604,47.6451,47.8066,189991.0
2021-06-18 09:30:00,52.93,53.17,52.8,52.95,189065.0,47.4658,47.681,47.3492,47.4837,189065.0
2021-06-18 10:00:00,52.96,53.12,52.9,52.98,44502.0,47.4927,47.6362,47.4389,47.5106,44502.0
2021-06-18 10:30:00,52.97,53.02,52.77,52.82,41984.0,47.5017,47.5465,47.3223,47.3671,41984.0
2021-06-18 11:00:00,52.77,52.88,52.73,52.84,86017.0,47.3223,47.4209,47.2864,47.3851,86017.0
2021-06-18 11:30:00,52.83,52.96,52.81,52.96,17581.0,47.3761,47.4927,47.3582,47.4927,17581.0
2021-06-18 12:00:00,52.96,53.01,52.9,52.98,29353.0,47.4927,47.5375,47.4389,47.5106,29353.0
2021-06-18 12:30:00,52.98,52.98,52.85,52.87,78884.0,47.5106,47.5106,47.394,47.412,78884.0
2021-06-18 13:00:00,52.87,52.91,52.8,52.86,128538.0,47.412,47.4478,47.3492,47.403,128538.0
2021-06-18 13:30:00,52.85,52.92,52.79,52.8,104899.0,47.394,47.4568,47.3402,47.3492,104899.0
2021-06-18 14:00:00,52.8,52.81,52.61,52.61,33003.0,47.3492,47.3582,47.1788,47.1788,33003.0
2021-06-18 14:30:00,52.61,52.62,52.36,52.38,33845.0,47.1788,47.1878,46.9546,46.9726,33845.0
2021-06-18 15:00:00,52.38,52.54,52.37,52.49,40959.0,46.9726,47.116,46.9636,47.0712,40959.0
2021-06-18 15:30:00,52.49,52.49,51.94,51.98,208769.0,47.0712,47.0712,46.578,46.6139,208769.0
2021-06-21 09:30:00,52.21,52.48,51.97,52.27,21317.0,46.8201,47.0622,46.6049,46.8739,21317.0
2021-06-21 10:00:00,52.27,52.67,52.27,52.67,21795.0,46.8739,47.2326,46.8739,47.2326,21795.0
2021-06-21 10:30:00,52.67,52.89,52.64,52.86,40706.0,47.2326,47.4299,47.2057,47.403,40706.0
2021-06-21 11:00:00,52.86,53.02,52.81,52.98,23026.0,47.403,47.5465,47.3582,47.5106,23026.0
2021-06-21 11:30:00,52.99,53.14,52.99,53.13,17221.0,47.5196,47.6541,47.5196,47.6451,17221.0
2021-06-21 12:00:00,53.12,53.17,53.08,53.16,37102.0,47.6362,47.681,47.6003,47.672,37102.0
2021-06-21 12:30:00,53.17,53.27,53.15,53.25,25738.0,47.681,47.7707,47.6631,47.7527,25738.0
2021-06-21 13:00:00,53.25,53.31,53.14,53.17,39339.0,47.7527,47.8066,47.6541,47.681,39339.0
2021-06-21 13:30:00,53.19,53.41,53.19,53.35,42542.0,47.6989,47.8962,47.6989,47.8424,42542.0
2021-06-21 14:00:00,53.37,53.48,53.36,53.46,27850.0,47.8604,47.959,47.8514,47.9411,27850.0
2021-06-21 14:30:00,53.45,53.58,53.41,53.53,19866.0,47.9321,48.0487,47.8962,48.0038,19866.0
2021-06-21 15:00:00,53.53,53.64,53.46,53.54,73144.0,48.0038,48.1025,47.9411,48.0128,73144.0
2021-06-21 15:30:00,53.54,53.62,53.37,53.4,181198.0,48.0128,48.0845,47.8604,47.8873,181198.0
2021-06-22 09:30:00,53.29,53.61,53.04,53.08,20040.0,47.7886,48.0756,47.5644,47.6003,20040.0
2021-06-22 10:00:00,53.11,53.19,53.03,53.19,17088.0,47.6272,47.6989,47.5555,47.6989,17088.0
2021-06-22 10:30:00,53.21,53.27,53.16,53.16,13788.0,47.7169,47.7707,47.672,47.672,13788.0
2021-06-22 11:00:00,53.15,53.25,53.09,53.11,60814.0,47.6631,47.7527,47.6093,47.6272,60814.0
2021-06-22 11:30:00,53.11,53.11,52.91,52.92,42711.0,47.6272,47.6272,47.4478,47.4568,42711.0
2021-06-22 12:00:00,52.92,53.0,52.92,53.0,49842.0,47.4568,47.5286,47.4568,47.5286,49842.0
2021-06-22 12:30:00,52.98,52.98,52.89,52.94,19266.0,47.5106,47.5106,47.4299,47.4747,19266.0
2021-06-22 13:00:00,52.95,53.06,52.93,53.02,19176.0,47.4837,47.5824,47.4658,47.5465,19176.0
2021-06-22 13:30:00,53.02,53.06,53.0,53.02,38140.0,47.5465,47.5824,47.5286,47.5465,38140.0
2021-06-22 14:00:00,53.01,53.15,52.95,53.1,44310.0,47.5375,47.6631,47.4837,47.6182,44310.0
2021-06-22 14:30:00,53.11,53.22,53.11,53.16,17563.0,47.6272,47.7258,47.6272,47.672,17563.0
2021-06-22 15:00:00,53.16,53.19,53.13,53.17,40567.0,47.672,47.6989,47.6451,47.681,40567.0
2021-06-22 15:30:00,53.17,53.22,52.9,52.91,137271.0,47.681,47.7258,47.4389,47.4478,137271.0
2021-06-23 09:30:00,52.79,52.87,52.65,52.84,51426.0,47.3402,47.412,47.2147,47.3851,51426.0
2021-06-23 10:00:00,52.86,52.96,52.78,52.83,41083.0,47.403,47.4927,47.3313,47.3761,41083.0
2021-06-23 10:30:00,52.86,53.03,52.83,53.03,28267.0,47.403,47.5555,47.3761,47.5555,28267.0
2021-06-23 11:00:00,53.05,53.06,52.98,53.03,27610.0,47.5734,47.5824,47.5106,47.5555,27610.0
2021-06-23 11:30:00,53.03,53.04,52.91,52.95,79862.0,47.5555,47.5644,47.4478,47.4837,79862.0
2021-06-23 12:00:00,52.93,52.93,52.75,52.8,12860.0,47.4658,47.4658,47.3044,47.3492,12860.0
2021-06-23 12:30:00,52.78,52.96,52.76,52.95,26715.0,47.3313,47.4927,47.3133,47.4837,26715.0
2021-06-23 13:00:00,52.95,52.95,52.7,52.81,51491.0,47.4837,47.4837,47.2595,47.3582,51491.0
2021-06-23 13:30:00,52.8,52.8,52.74,52.75,39082.0,47.3492,47.3492,47.2954,47.3044,39082.0
2021-06-23 14:00:00,52.74,52.83,52.72,52.72,76533.0,47.2954,47.3761,47.2775,47.2775,76533.0
2021-06-23 14:30:00,52.7,52.7,52.56,52.63,25790.0,47.2595,47.2595,47.134,47.1968,25790.0
2021-06-23 15:00:00,52.63,52.74,52.56,52.71,38489.0,47.1968,47.2954,47.134,47.2685,38489.0
2021-06-23 15:30:00,52.7,52.89,52.67,52.7,229507.0,47.2595,47.4299,47.2326,47.2595,229507.0
2021-06-24 09:30:00,52.76,52.93,52.64,52.84,37628.0,47.3133,47.4658,47.2057,47.3851,37628.0
2021-06-24 10:00:00,52.83,52.84,52.64,52.66,27102.0,47.3761,47.3851,47.2057,47.2237,27102.0
2021-06-24 10:30:00,52.67,52.67,52.53,52.55,21184.0,47.2326,47.2326,47.1071,47.125,21184.0
2021-06-24 11:00:00,52.54,52.56,52.35,52.35,22095.0,47.116,47.134,46.9457,46.9457,22095.0
2021-06-24 11:30:00,52.33,52.35,52.11,52.13,14336.0,46.9277,46.9457,46.7304,46.7484,14336.0
2021-06-24 12:00:00,52.13,52.26,52.1,52.25,20028.0,46.7484,46.8649,46.7215,46.856,20028.0
2021-06-24 12:30:00,52.26,52.41,52.26,52.35,15515.0,46.8649,46.9995,46.8649,46.9457,15515.0
2021-06-24 13:00:00,52.36,52.43,52.36,52.39,14815.0,46.9546,47.0174,46.9546,46.9815,14815.0
2021-06-24 13:30:00,52.4,52.41,52.34,52.39,19515.0,46.9905,46.9995,46.9367,46.9815,19515.0
2021-06-24 14:00:00,52.4,52.49,52.37,52.49,15376.0,46.9905,47.0712,46.9636,47.0712,15376.0
2021-06-24 14:30:00,52.51,52.54,52.48,52.53,17907.0,47.0891,47.116,47.0622,47.1071,17907.0
2021-06-24 15:00:00,52.53,52.55,52.48,52.55,25087.0,47.1071,47.125,47.0622,47.125,25087.0
2021-06-24 15:30:00,52.56,52.6,52.5,52.57,99630.0,47.134,47.1698,47.0802,47.1429,99630.0
2021-06-25 09:30:00,52.43,52.87,52.43,52.63,13985.0,47.0174,47.412,47.0174,47.1968,13985.0
2021-06-25 10:00:00,52.66,52.78,52.61,52.74,19910.0,47.2237,47.3313,47.1788,47.2954,19910.0
2021-06-25 10:30:00,52.74,52.8,52.7,52.8,29655.0,47.2954,47.3492,47.2595,47.3492,29655.0
2021-06-25 11:00:00,52.79,52.81,52.75,52.8,14331.0,47.3402,47.3582,47.3044,47.3492,14331.0
2021-06-25 11:30:00,52.8,52.91,52.76,52.89,18710.0,47.3492,47.4478,47.3133,47.4299,18710.0
2021-06-25 12:00:00,52.88,52.9,52.84,52.89,18112.0,47.4209,47.4389,47.3851,47.4299,18112.0
2021-06-25 12:30:00,52.89,52.91,52.83,52.89,25032.0,47.4299,47.4478,47.3761,47.4299,25032.0
2021-06-25 13:00:00,52.89,52.96,52.87,52.91,23010.0,47.4299,47.4927,47.412,47.4478,23010.0
2021-06-25 13:30:00,52.91,52.99,52.91,52.95,28728.0,47.4478,47.5196,47.4478,47.4837,28728.0
2021-06-25 14:00:00,52.95,52.98,52.93,52.96,31750.0,47.4837,47.5106,47.4658,47.4927,31750.0
2021-06-25 14:30:00,52.95,53.02,52.94,52.99,30259.0,47.4837,47.5465,47.4747,47.5196,30259.0
2021-06-25 15:00:00,53.0,53.19,53.0,53.19,36499.0,47.5286,47.6989,47.5286,47.6989,36499.0
2021-06-25 15:30:00,53.19,53.44,53.16,53.43,248009.0,47.6989,47.9231,47.672,47.9142,248009.0
2021-06-28 09:30:00,53.44,53.44,53.06,53.07,30410.0,47.9231,47.9231,47.5824,47.5913,30410.0
2021-06-28 10:00:00,53.07,53.16,53.05,53.13,48879.0,47.5913,47.672,47.5734,47.6451,48879.0
2021-06-28 10:30:00,53.13,53.16,53.01,53.13,54721.0,47.6451,47.672,47.5375,47.6451,54721.0
2021-06-28 11:00:00,53.12,53.19,53.1,53.11,52405.0,47.6362,47.6989,47.6182,47.6272,52405.0
2021-06-28 11:30:00,53.1,53.1,52.96,52.96,35470.0,47.6182,47.6182,47.4927,47.4927,35470.0
2021-06-28 12:00:00,52.95,52.95,52.46,52.46,32136.0,47.4837,47.4837,47.0443,47.0443,32136.0
2021-06-28 12:30:00,52.47,52.47,52.25,52.33,23857.0,47.0533,47.0533,46.856,46.9277,23857.0
2021-06-28 13:00:00,52.32,52.51,52.32,52.48,31781.0,46.9188,47.0891,46.9188,47.0622,31781.0
2021-06-28 13:30:00,52.5,52.68,52.5,52.66,29511.0,47.0802,47.2416,47.0802,47.2237,29511.0
2021-06-28 14:00:00,52.66,52.73,52.66,52.7,41952.0,47.2237,47.2864,47.2237,47.2595,41952.0
2021-06-28 14:30:00,52.7,52.74,52.59,52.62,27592.0,47.2595,47.2954,47.1609,47.1878,27592.0
2021-06-28 15:00:00,52.63,52.76,52.61,52.76,45484.0,47.1968,47.3133,47.1788,47.3133,45484.0
2021-06-28 15:30:00,52.76,52.96,52.76,52.87,190365.0,47.3133,47.4927,47.3133,47.412,190365.0
2021-06-29 09:30:00,52.76,53.12,52.55,53.07,592817.0,47.5554,47.8799,47.3661,47.8348,592817.0
2021-06-29 10:00:00,53.05,53.25,53.0,53.16,31444.0,47.8168,47.997,47.7717,47.9159,31444.0
2021-06-29 10:30:00,53.17,53.22,53.07,53.08,60090.0,47.9249,47.97,47.8348,47.8438,60090.0
2021-06-29 11:00:00,53.08,53.25,53.06,53.25,40878.0,47.8438,47.997,47.8258,47.997,40878.0
2021-06-29 11:30:00,53.26,53.31,53.22,53.23,43102.0,48.006,48.0511,47.97,47.979,43102.0
2021-06-29 12:00:00,53.23,53.23,53.16,53.22,45686.0,47.979,47.979,47.9159,47.97,45686.0
2021-06-29 12:30:00,53.21,53.23,53.18,53.18,32916.0,47.961,47.979,47.9339,47.9339,32916.0
2021-06-29 13:00:00,53.18,53.18,52.86,52.86,31282.0,47.9339,47.9339,47.6455,47.6455,31282.0
2021-06-29 13:30:00,52.84,52.89,52.7,52.74,35952.0,47.6275,47.6725,47.5013,47.5373,35952.0
2021-06-29 14:00:00,52.72,52.89,52.71,52.83,19616.0,47.5193,47.6725,47.5103,47.6185,19616.0
2021-06-29 14:30:00,52.83,52.9,52.81,52.89,29262.0,47.6185,47.6816,47.6004,47.6725,29262.0
2021-06-29 15:00:00,52.88,52.9,52.78,52.78,15369.0,47.6635,47.6816,47.5734,47.5734,15369.0
2021-06-29 15:30:00,52.78,52.83,52.7,52.78,120339.0,47.5734,47.6185,47.5013,47.5734,120339.0
2021-06-30 09:30:00,52.66,52.99,52.47,52.62,29012.0,47.4652,47.7627,47.294,47.4292,29012.0
2021-06-30 10:00:00,52.63,52.68,52.3,52.34,53001.0,47.4382,47.4833,47.1407,47.1768,53001.0
2021-06-30 10:30:00,52.34,52.54,52.34,52.51,53668.0,47.1768,47.3571,47.1768,47.33,53668.0
2021-06-30 11:00:00,52.51,52.58,52.44,52.5,25377.0,47.33,47.3931,47.2669,47.321,25377.0
2021-06-30 11:30:00,52.49,52.57,52.45,52.5,29470.0,47.312,47.3841,47.2759,47.321,29470.0
2021-06-30 12:00:00,52.51,52.6,52.5,52.53,34420.0,47.33,47.4112,47.321,47.3481,34420.0
2021-06-30 12:30:00,52.53,52.61,52.5,52.52,39073.0,47.3481,47.4202,47.321,47.339,39073.0
2021-06-30 13:00:00,52.51,52.58,52.34,52.34,46448.0,47.33,47.3931,47.1768,47.1768,46448.0
2021-06-30 13:30:00,52.35,52.38,52.27,52.37,20149.0,47.1858,47.2129,47.1137,47.2038,20149.0
2021-06-30 14:00:00,52.37,52.49,52.35,52.45,33951.0,47.2038,47.312,47.1858,47.2759,33951.0
2021-06-30 14:30:00,52.44,52.46,52.39,52.43,29933.0,47.2669,47.285,47.2219,47.2579,29933.0
2021-06-30 15:00:00,52.44,52.44,52.35,52.36,88254.0,47.2669,47.2669,47.1858,47.1948,88254.0
2021-06-30 15:30:00,52.37,52.45,52.2,52.24,332486.0,47.2038,47.2759,47.0506,47.0867,332486.0
2021-07-01 09:30:00,52.22,52.32,51.96,52.13,17755.0,47.0686,47.1588,46.8343,46.9875,17755.0
2021-07-01 10:00:00,52.13,52.24,52.09,52.12,25788.0,46.9875,47.0867,46.9515,46.9785,25788.0
2021-07-01 10:30:00,52.16,52.35,52.16,52.22,30130.0,47.0146,47.1858,47.0146,47.0686,30130.0
2021-07-01 11:00:00,52.21,52.55,52.2,52.49,25475.0,47.0596,47.3661,47.0506,47.312,25475.0
2021-07-01 11:30:00,52.49,52.62,52.47,52.54,15019.0,47.312,47.4292,47.294,47.3571,15019.0
2021-07-01 12:00:00,52.55,52.69,52.54,52.63,18670.0,47.3661,47.4923,47.3571,47.4382,18670.0
2021-07-01 12:30:00,52.61,52.73,52.61,52.72,24007.0,47.4202,47.5283,47.4202,47.5193,24007.0
2021-07-01 13:00:00,52.72,52.77,52.66,52.66,16904.0,47.5193,47.5644,47.4652,47.4652,16904.0
2021-07-01 13:30:00,52.66,52.66,52.55,52.55,20719.0,47.4652,47.4652,47.3661,47.3661,20719.0
2021-07-01 14:00:00,52.54,52.58,52.44,52.46,19377.0,47.3571,47.3931,47.2669,47.285,19377.0
2021-07-01 14:30:00,52.45,52.57,52.45,52.51,19750.0,47.2759,47.3841,47.2759,47.33,19750.0
2021-07-01 15:00:00,52.53,52.69,52.53,52.6,27051.0,47.3481,47.4923,47.3481,47.4112,27051.0
2021-07-01 15:30:00,52.59,52.6,52.17,52.18,159631.0,47.4021,47.4112,47.0236,47.0326,159631.0
2021-07-02 09:30:00,52.45,52.68,52.24,52.66,71626.0,47.2759,47.4833,47.0867,47.4652,71626.0
2021-07-02 10:00:00,52.63,52.74,52.42,52.42,110978.0,47.4382,47.5373,47.2489,47.2489,110978.0
2021-07-02 10:30:00,52.42,52.49,52.3,52.3,36924.0,47.2489,47.312,47.1407,47.1407,36924.0
2021-07-02 11:00:00,52.29,52.39,52.24,52.39,12595.0,47.1317,47.2219,47.0867,47.2219,12595.0
2021-07-02 11:30:00,52.41,52.44,52.32,52.33,10974.0,47.2399,47.2669,47.1588,47.1678,10974.0
2021-07-02 12:00:00,52.33,52.35,52.27,52.29,15008.0,47.1678,47.1858,47.1137,47.1317,15008.0
2021-07-02 12:30:00,52.29,52.43,52.27,52.4,16024.0,47.1317,47.2579,47.1137,47.2309,16024.0
2021-07-02 13:00:00,52.4,52.46,52.35,52.37,14755.0,47.2309,47.285,47.1858,47.2038,14755.0
2021-07-02 13:30:00,52.37,52.48,52.34,52.48,17266.0,47.2038,47.303,47.1768,47.303,17266.0
2021-07-02 14:00:00,52.47,52.6,52.43,52.55,19867.0,47.294,47.4112,47.2579,47.3661,19867.0
2021-07-02 14:30:00,52.55,52.55,52.5,52.53,18022.0,47.3661,47.3661,47.321,47.3481,18022.0
2021-07-02 15:00:00,52.53,52.55,52.32,52.37,28934.0,47.3481,47.3661,47.1588,47.2038,28934.0
2021-07-02 15:30:00,52.38,52.5,52.24,52.48,107138.0,47.2129,47.321,47.0867,47.303,107138.0
2021-07-06 09:30:00,52.56,52.56,52.13,52.15,14572.0,47.3751,47.3751,46.9875,47.0055,14572.0
2021-07-06 10:00:00,52.12,52.24,52.11,52.21,20189.0,46.9785,47.0867,46.9695,47.0596,20189.0
2021-07-06 10:30:00,52.21,52.46,52.12,52.31,12670.0,47.0596,47.285,46.9785,47.1498,12670.0
2021-07-06 11:00:00,52.29,52.49,52.28,52.44,19824.0,47.1317,47.312,47.1227,47.2669,19824.0
2021-07-06 11:30:00,52.44,52.49,52.38,52.48,40376.0,47.2669,47.312,47.2129,47.303,40376.0
2021-07-06 12:00:00,52.45,52.57,52.44,52.44,50442.0,47.2759,47.3841,47.2669,47.2669,50442.0
2021-07-06 12:30:00,52.45,52.58,52.45,52.52,19182.0,47.2759,47.3931,47.2759,47.339,19182.0
2021-07-06 13:00:00,52.53,52.67,52.53,52.57,10528.0,47.3481,47.4742,47.3481,47.3841,10528.0
2021-07-06 13:30:00,52.54,52.61,52.46,52.6,28498.0,47.3571,47.4202,47.285,47.4112,28498.0
2021-07-06 14:00:00,52.62,52.71,52.6,52.7,18070.0,47.4292,47.5103,47.4112,47.5013,18070.0
2021-07-06 14:30:00,52.72,52.78,52.57,52.58,16017.0,47.5193,47.5734,47.3841,47.3931,16017.0
2021-07-06 15:00:00,52.57,52.69,52.51,52.68,27387.0,47.3841,47.4923,47.33,47.4833,27387.0
2021-07-06 15:30:00,52.68,53.17,52.65,52.97,225468.0,47.4833,47.9249,47.4562,47.7447,225468.0
2021-07-07 09:30:00,52.91,53.2,52.72,53.09,25882.0,47.6906,47.952,47.5193,47.8528,25882.0
2021-07-07 10:00:00,53.1,53.2,53.08,53.08,25680.0,47.8618,47.952,47.8438,47.8438,25680.0
2021-07-07 10:30:00,53.09,53.22,52.98,53.22,72145.0,47.8528,47.97,47.7537,47.97,72145.0
2021-07-07 11:00:00,53.23,53.31,53.04,53.21,70234.0,47.979,48.0511,47.8077,47.961,70234.0
2021-07-07 11:30:00,53.16,53.23,52.99,53.04,85124.0,47.9159,47.979,47.7627,47.8077,85124.0
2021-07-07 12:00:00,53.05,53.16,53.05,53.14,36873.0,47.8168,47.9159,47.8168,47.8979,36873.0
2021-07-07 12:30:00,53.15,53.32,53.15,53.27,41214.0,47.9069,48.0601,47.9069,48.0151,41214.0
2021-07-07 13:00:00,53.28,53.28,53.19,53.2,20711.0,48.0241,48.0241,47.9429,47.952,20711.0
2021-07-07 13:30:00,53.2,53.28,53.19,53.2,22585.0,47.952,48.0241,47.9429,47.952,22585.0
2021-07-07 14:00:00,53.19,53.21,53.11,53.17,17379.0,47.9429,47.961,47.8708,47.9249,17379.0
2021-07-07 14:30:00,53.16,53.25,53.14,53.25,34292.0,47.9159,47.997,47.8979,47.997,34292.0
2021-07-07 15:00:00,53.25,53.29,53.2,53.23,35592.0,47.997,48.0331,47.952,47.979,35592.0
2021-07-07 15:30:00,53.24,53.29,53.03,53.1,162201.0,47.988,48.0331,47.7987,47.8618,162201.0
2021-07-08 09:30:00,52.8,52.93,52.66,52.83,24074.0,47.5914,47.7086,47.4652,47.6185,24074.0
2021-07-08 10:00:00,52.83,53.14,52.75,53.13,35977.0,47.6185,47.8979,47.5464,47.8889,35977.0
2021-07-08 10:30:00,53.13,53.23,53.0,53.22,30508.0,47.8889,47.979,47.7717,47.97,30508.0
2021-07-08 11:00:00,53.24,53.42,53.2,53.42,13648.0,47.988,48.1503,47.952,48.1503,13648.0
2021-07-08 11:30:00,53.44,53.51,53.4,53.45,36323.0,48.1683,48.2314,48.1322,48.1773,36323.0
2021-07-08 12:00:00,53.43,53.45,53.19,53.23,23308.0,48.1593,48.1773,47.9429,47.979,23308.0
2021-07-08 12:30:00,53.25,53.26,53.12,53.12,13224.0,47.997,48.006,47.8799,47.8799,13224.0
2021-07-08 13:00:00,53.12,53.14,52.99,53.1,18440.0,47.8799,47.8979,47.7627,47.8618,18440.0
2021-07-08 13:30:00,53.09,53.21,53.07,53.09,23924.0,47.8528,47.961,47.8348,47.8528,23924.0
2021-07-08 14:00:00,53.09,53.1,52.9,52.94,19574.0,47.8528,47.8618,47.6816,47.7176,19574.0
2021-07-08 14:30:00,52.92,52.95,52.78,52.89,14291.0,47.6996,47.7266,47.5734,47.6725,14291.0
2021-07-08 15:00:00,52.9,53.03,52.87,52.94,52950.0,47.6816,47.7987,47.6545,47.7176,52950.0
2021-07-08 15:30:00,52.94,53.01,52.79,53.0,124303.0,47.7176,47.7807,47.5824,47.7717,124303.0
2021-07-09 09:30:00,53.28,53.59,53.18,53.47,22178.0,48.0241,48.3035,47.9339,48.1953,22178.0
2021-07-09 10:00:00,53.48,53.53,53.36,53.43,59726.0,48.2043,48.2494,48.0962,48.1593,59726.0
2021-07-09 10:30:00,53.44,53.51,53.28,53.28,53449.0,48.1683,48.2314,48.0241,48.0241,53449.0
2021-07-09 11:00:00,53.3,53.3,53.18,53.18,12320.0,48.0421,48.0421,47.9339,47.9339,12320.0
2021-07-09 11:30:00,53.18,53.23,53.11,53.15,13584.0,47.9339,47.979,47.8708,47.9069,13584.0
2021-07-09 12:00:00,53.15,53.37,53.15,53.31,30984.0,47.9069,48.1052,47.9069,48.0511,30984.0
2021-07-09 12:30:00,53.32,53.45,53.3,53.41,17243.0,48.0601,48.1773,48.0421,48.1412,17243.0
2021-07-09 13:00:00,53.42,53.53,53.41,53.43,49279.0,48.1503,48.2494,48.1412,48.1593,49279.0
2021-07-09 13:30:00,53.43,53.57,53.38,53.55,32633.0,48.1593,48.2855,48.1142,48.2674,32633.0
2021-07-09 14:00:00,53.55,53.77,53.55,53.77,73549.0,48.2674,48.4657,48.2674,48.4657,73549.0
2021-07-09 14:30:00,53.78,53.84,53.75,53.82,32973.0,48.4747,48.5288,48.4477,48.5108,32973.0
2021-07-09 15:00:00,53.83,53.9,53.77,53.9,32861.0,48.5198,48.5829,48.4657,48.5829,32861.0
2021-07-09 15:30:00,53.92,54.11,53.88,53.99,168184.0,48.6009,48.7722,48.5649,48.664,168184.0
2021-07-12 09:30:00,54.11,54.4,53.99,54.27,65675.0,48.7722,49.0336,48.664,48.9164,65675.0
2021-07-12 10:00:00,54.27,54.63,54.26,54.57,26529.0,48.9164,49.2409,48.9074,49.1868,26529.0
2021-07-12 10:30:00,54.58,54.65,54.43,54.53,35748.0,49.1958,49.2589,49.0606,49.1508,35748.0
2021-07-12 11:00:00,54.52,54.52,54.35,54.48,24121.0,49.1417,49.1417,48.9885,49.1057,24121.0
2021-07-12 11:30:00,54.47,54.53,54.36,54.53,17268.0,49.0967,49.1508,48.9975,49.1508,17268.0
2021-07-12 12:00:00,54.56,54.59,54.45,54.47,21492.0,49.1778,49.2048,49.0787,49.0967,21492.0
2021-07-12 12:30:00,54.46,54.47,54.41,54.45,35182.0,49.0877,49.0967,49.0426,49.0787,35182.0
2021-07-12 13:00:00,54.45,54.51,54.37,54.47,34433.0,49.0787,49.1327,49.0065,49.0967,34433.0
2021-07-12 13:30:00,54.47,54.5,54.36,54.36,51845.0,49.0967,49.1237,48.9975,48.9975,51845.0
2021-07-12 14:00:00,54.35,54.51,54.31,54.5,20912.0,48.9885,49.1327,48.9525,49.1237,20912.0
2021-07-12 14:30:00,54.5,54.63,54.49,54.6,15330.0,49.1237,49.2409,49.1147,49.2139,15330.0
2021-07-12 15:00:00,54.6,54.6,54.47,54.52,18498.0,49.2139,49.2139,49.0967,49.1417,18498.0
2021-07-12 15:30:00,54.51,54.66,54.43,54.55,200624.0,49.1327,49.2679,49.0606,49.1688,200624.0
2021-07-13 09:30:00,54.33,54.82,54.19,54.28,10607.0,48.9705,49.4122,48.8443,48.9254,10607.0
2021-07-13 10:00:00,54.27,54.39,54.2,54.27,17827.0,48.9164,49.0246,48.8533,48.9164,17827.0
2021-07-13 10:30:00,54.25,54.38,54.24,54.28,17346.0,48.8984,49.0156,48.8894,48.9254,17346.0
2021-07-13 11:00:00,54.28,54.28,54.09,54.15,13008.0,48.9254,48.9254,48.7542,48.8082,13008.0
2021-07-13 11:30:00,54.08,54.2,54.07,54.19,14256.0,48.7452,48.8533,48.7361,48.8443,14256.0
2021-07-13 12:00:00,54.19,54.3,54.15,54.22,21347.0,48.8443,48.9434,48.8082,48.8713,21347.0
2021-07-13 12:30:00,54.23,54.24,54.08,54.13,13607.0,48.8804,48.8894,48.7452,48.7902,13607.0
2021-07-13 13:00:00,54.11,54.13,54.0,54.02,15513.0,48.7722,48.7902,48.673,48.6911,15513.0
2021-07-13 13:30:00,54.0,54.02,53.94,53.99,19995.0,48.673,48.6911,48.619,48.664,19995.0
2021-07-13 14:00:00,53.97,54.01,53.88,53.88,20794.0,48.646,48.6821,48.5649,48.5649,20794.0
2021-07-13 14:30:00,53.88,53.93,53.82,53.92,22732.0,48.5649,48.6099,48.5108,48.6009,22732.0
2021-07-13 15:00:00,53.91,53.92,53.63,53.72,22658.0,48.5919,48.6009,48.3395,48.4207,22658.0
2021-07-13 15:30:00,53.73,53.89,53.67,53.71,84761.0,48.4297,48.5739,48.3756,48.4117,84761.0
2021-07-14 09:30:00,53.91,53.97,53.63,53.65,20818.0,48.5919,48.646,48.3395,48.3576,20818.0
2021-07-14 10:00:00,53.65,53.88,53.55,53.85,27680.0,48.3576,48.5649,48.2674,48.5378,27680.0
2021-07-14 10:30:00,53.87,54.03,53.84,54.0,16316.0,48.5559,48.7001,48.5288,48.673,16316.0
2021-07-14 11:00:00,54.02,54.02,53.9,53.9,10278.0,48.6911,48.6911,48.5829,48.5829,10278.0
2021-07-14 11:30:00,53.92,54.03,53.9,54.02,10860.0,48.6009,48.7001,48.5829,48.6911,10860.0
2021-07-14 12:00:00,54.02,54.14,54.02,54.14,16912.0,48.6911,48.7992,48.6911,48.7992,16912.0
2021-07-14 12:30:00,54.12,54.17,54.09,54.12,19521.0,48.7812,48.8263,48.7542,48.7812,19521.0
2021-07-14 13:00:00,54.07,54.15,54.07,54.15,10106.0,48.7361,48.8082,48.7361,48.8082,10106.0
2021-07-14 13:30:00,54.16,54.26,54.15,54.26,13753.0,48.8173,48.9074,48.8082,48.9074,13753.0
2021-07-14 14:00:00,54.27,54.28,54.1,54.1,34450.0,48.9164,48.9254,48.7632,48.7632,34450.0
2021-07-14 14:30:00,54.1,54.16,54.06,54.14,18050.0,48.7632,48.8173,48.7271,48.7992,18050.0
2021-07-14 15:00:00,54.14,54.21,54.11,54.13,16922.0,48.7992,48.8623,48.7722,48.7902,16922.0
2021-07-14 15:30:00,54.13,54.2,54.05,54.05,97472.0,48.7902,48.8533,48.7181,48.7181,97472.0
2021-07-15 09:30:00,53.69,54.09,53.69,54.05,38481.0,48.3936,48.7542,48.3936,48.7181,38481.0
2021-07-15 10:00:00,54.06,54.2,54.06,54.12,13978.0,48.7271,48.8533,48.7271,48.7812,13978.0
2021-07-15 10:30:00,54.14,54.21,53.97,54.01,18314.0,48.7992,48.8623,48.646,48.6821,18314.0
2021-07-15 11:00:00,54.03,54.04,53.98,54.02,19005.0,48.7001,48.7091,48.655,48.6911,19005.0
2021-07-15 11:30:00,54.01,54.2,54.01,54.17,9201.0,48.6821,48.8533,48.6821,48.8263,9201.0
2021-07-15 12:00:00,54.15,54.25,54.14,54.2,7544.0,48.8082,48.8984,48.7992,48.8533,7544.0
2021-07-15 12:30:00,54.19,54.23,54.16,54.16,12138.0,48.8443,48.8804,48.8173,48.8173,12138.0
2021-07-15 13:00:00,54.18,54.26,54.16,54.24,20310.0,48.8353,48.9074,48.8173,48.8894,20310.0
2021-07-15 13:30:00,54.24,54.31,54.17,54.24,25839.0,48.8894,48.9525,48.8263,48.8894,25839.0
2021-07-15 14:00:00,54.23,54.35,54.23,54.32,24798.0,48.8804,48.9885,48.8804,48.9615,24798.0
2021-07-15 14:30:00,54.31,54.32,54.11,54.11,15869.0,48.9525,48.9615,48.7722,48.7722,15869.0
2021-07-15 15:00:00,54.12,54.39,54.12,54.31,32976.0,48.7812,49.0246,48.7812,48.9525,32976.0
2021-07-15 15:30:00,54.3,54.47,54.25,54.29,145316.0,48.9434,49.0967,48.8984,48.9344,145316.0
2021-07-16 09:30:00,54.47,54.47,54.34,54.37,10879.0,49.0967,49.0967,48.9795,49.0065,10879.0
2021-07-16 10:00:00,54.42,54.65,54.42,54.57,31264.0,49.0516,49.2589,49.0516,49.1868,31264.0
2021-07-16 10:30:00,54.6,54.68,54.53,54.62,53357.0,49.2139,49.286,49.1508,49.2319,53357.0
2021-07-16 11:00:00,54.65,54.65,54.5,54.53,9435.0,49.2589,49.2589,49.1237,49.1508,9435.0
2021-07-16 11:30:00,54.53,54.59,54.51,54.56,26751.0,49.1508,49.2048,49.1327,49.1778,26751.0
2021-07-16 12:00:00,54.55,54.73,54.53,54.73,145366.0,49.1688,49.331,49.1508,49.331,145366.0
2021-07-16 12:30:00,54.73,54.79,54.7,54.72,105756.0,49.331,49.3851,49.304,49.322,105756.0
2021-07-16 13:00:00,54.73,54.85,54.72,54.78,81232.0,49.331,49.4392,49.322,49.3761,81232.0
2021-07-16 13:30:00,54.79,54.81,54.64,54.72,21269.0,49.3851,49.4031,49.2499,49.322,21269.0
2021-07-16 14:00:00,54.71,54.76,54.65,54.76,83643.0,49.313,49.3581,49.2589,49.3581,83643.0
2021-07-16 14:30:00,54.77,54.83,54.75,54.83,44753.0,49.3671,49.4212,49.3491,49.4212,44753.0
2021-07-16 15:00:00,54.83,54.83,54.67,54.75,29026.0,49.4212,49.4212,49.277,49.3491,29026.0
2021-07-16 15:30:00,54.74,54.74,54.34,54.34,167768.0,49.34,49.34,48.9795,48.9795,167768.0
2021-07-19 09:30:00,53.95,54.29,53.74,53.95,38295.0,48.628,48.9344,48.4387,48.628,38295.0
2021-07-19 10:00:00,53.96,54.13,53.87,54.13,46051.0,48.637,48.7902,48.5559,48.7902,46051.0
2021-07-19 10:30:00,54.1,54.31,54.06,54.24,31796.0,48.7632,48.9525,48.7271,48.8894,31796.0
2021-07-19 11:00:00,54.24,54.59,54.23,54.4,52614.0,48.8894,49.2048,48.8804,49.0336,52614.0
2021-07-19 11:30:00,54.4,54.42,54.19,54.41,83730.0,49.0336,49.0516,48.8443,49.0426,83730.0
2021-07-19 12:00:00,54.39,54.39,54.12,54.18,49105.0,49.0246,49.0246,48.7812,48.8353,49105.0
2021-07-19 12:30:00,54.16,54.16,54.01,54.03,22811.0,48.8173,48.8173,48.6821,48.7001,22811.0
2021-07-19 13:00:00,54.02,54.22,53.89,53.89,71214.0,48.6911,48.8713,48.5739,48.5739,71214.0
2021-07-19 13:30:00,53.88,53.88,53.65,53.81,44328.0,48.5649,48.5649,48.3576,48.5018,44328.0
2021-07-19 14:00:00,53.83,53.91,53.76,53.84,20179.0,48.5198,48.5919,48.4567,48.5288,20179.0
2021-07-19 14:30:00,53.85,53.85,53.42,53.5,69675.0,48.5378,48.5378,48.1503,48.2224,69675.0
2021-07-19 15:00:00,53.5,53.76,53.47,53.65,47261.0,48.2224,48.4567,48.1953,48.3576,47261.0
2021-07-19 15:30:00,53.65,53.89,53.49,53.86,201406.0,48.3576,48.5739,48.2134,48.5469,201406.0
2021-07-20 09:30:00,54.13,54.76,53.99,54.73,43191.0,48.7902,49.3581,48.664,49.331,43191.0
2021-07-20 10:00:00,54.76,54.99,54.74,54.85,37201.0,49.3581,49.5654,49.34,49.4392,37201.0
2021-07-20 10:30:00,54.87,55.11,54.84,55.07,27998.0,49.4572,49.6735,49.4302,49.6375,27998.0
2021-07-20 11:00:00,55.08,55.21,54.97,54.97,22140.0,49.6465,49.7637,49.5474,49.5474,22140.0
2021-07-20 11:30:00,54.9,54.99,54.84,54.94,31418.0,49.4843,49.5654,49.4302,49.5203,31418.0
2021-07-20 12:00:00,54.95,55.03,54.88,55.03,57002.0,49.5293,49.6014,49.4662,49.6014,57002.0
2021-07-20 12:30:00,55.06,55.22,55.06,55.22,17903.0,49.6285,49.7727,49.6285,49.7727,17903.0
2021-07-20 13:00:00,55.22,55.29,55.03,55.05,27526.0,49.7727,49.8358,49.6014,49.6195,27526.0
2021-07-20 13:30:00,55.06,55.25,55.06,55.25,50667.0,49.6285,49.7997,49.6285,49.7997,50667.0
2021-07-20 14:00:00,55.26,55.31,55.11,55.21,43708.0,49.8087,49.8538,49.6735,49.7637,43708.0
2021-07-20 14:30:00,55.23,55.32,55.15,55.16,47598.0,49.7817,49.8628,49.7096,49.7186,47598.0
2021-07-20 15:00:00,55.16,55.3,55.05,55.06,84198.0,49.7186,49.8448,49.6195,49.6285,84198.0
2021-07-20 15:30:00,55.05,55.3,54.92,55.05,160002.0,49.6195,49.8448,49.5023,49.6195,160002.0
2021-07-21 09:30:00,54.96,55.31,54.6,55.31,19103.0,49.5383,49.8538,49.2139,49.8538,19103.0
2021-07-21 10:00:00,55.31,55.37,55.01,55.07,41248.0,49.8538,49.9079,49.5834,49.6375,41248.0
2021-07-21 10:30:00,55.07,55.41,55.07,55.3,87885.0,49.6375,49.944,49.6375,49.8448,87885.0
2021-07-21 11:00:00,55.33,55.35,55.18,55.18,19660.0,49.8718,49.8899,49.7366,49.7366,19660.0
2021-07-21 11:30:00,55.17,55.27,55.07,55.16,33650.0,49.7276,49.8178,49.6375,49.7186,33650.0
2021-07-21 12:00:00,55.15,55.3,55.04,55.23,53580.0,49.7096,49.8448,49.6105,49.7817,53580.0
2021-07-21 12:30:00,55.22,55.31,55.16,55.3,21656.0,49.7727,49.8538,49.7186,49.8448,21656.0
2021-07-21 13:00:00,55.3,55.31,55.07,55.19,40257.0,49.8448,49.8538,49.6375,49.7457,40257.0
2021-07-21 13:30:00,55.2,55.3,55.17,55.27,55604.0,49.7547,49.8448,49.7276,49.8178,55604.0
2021-07-21 14:00:00,55.27,55.31,55.17,55.31,32672.0,49.8178,49.8538,49.7276,49.8538,32672.0
2021-07-21 14:30:00,55.3,55.37,55.15,55.2,30320.0,49.8448,49.9079,49.7096,49.7547,30320.0
2021-07-21 15:00:00,55.2,55.29,55.13,55.13,47281.0,49.7547,49.8358,49.6916,49.6916,47281.0
2021-07-21 15:30:00,55.14,55.14,54.81,54.86,130569.0,49.7006,49.7006,49.4031,49.4482,130569.0
2021-07-22 09:30:00,53.9,55.01,53.81,53.84,134263.0,48.5829,49.5834,48.5018,48.5288,134263.0
2021-07-22 10:00:00,53.84,54.18,53.76,54.04,148847.0,48.5288,48.8353,48.4567,48.7091,148847.0
2021-07-22 10:30:00,54.05,54.21,53.97,54.17,62495.0,48.7181,48.8623,48.646,48.8263,62495.0
2021-07-22 11:00:00,54.17,54.19,53.8,53.82,49684.0,48.8263,48.8443,48.4928,48.5108,49684.0
2021-07-22 11:30:00,53.81,53.82,53.48,53.49,64310.0,48.5018,48.5108,48.2043,48.2134,64310.0
2021-07-22 12:00:00,53.5,53.65,53.28,53.36,43482.0,48.2224,48.3576,48.0241,48.0962,43482.0
2021-07-22 12:30:00,53.36,53.65,53.32,53.45,37704.0,48.0962,48.3576,48.0601,48.1773,37704.0
2021-07-22 13:00:00,53.46,53.51,53.4,53.48,26542.0,48.1863,48.2314,48.1322,48.2043,26542.0
2021-07-22 13:30:00,53.48,53.67,53.37,53.64,72831.0,48.2043,48.3756,48.1052,48.3486,72831.0
2021-07-22 14:00:00,53.65,53.65,53.46,53.55,122392.0,48.3576,48.3576,48.1863,48.2674,122392.0
2021-07-22 14:30:00,53.54,53.76,53.47,53.74,57647.0,48.2584,48.4567,48.1953,48.4387,57647.0
2021-07-22 15:00:00,53.74,53.74,53.5,53.55,42108.0,48.4387,48.4387,48.2224,48.2674,42108.0
2021-07-22 15:30:00,53.57,53.79,53.52,53.78,191500.0,48.2855,48.4838,48.2404,48.4747,191500.0
2021-07-23 09:30:00,53.73,54.1,53.73,53.95,28650.0,48.4297,48.7632,48.4297,48.628,28650.0
2021-07-23 10:00:00,53.93,54.2,53.92,54.09,11130.0,48.6099,48.8533,48.6009,48.7542,11130.0
2021-07-23 10:30:00,54.06,54.24,54.01,54.23,11060.0,48.7271,48.8894,48.6821,48.8804,11060.0
2021-07-23 11:00:00,54.23,54.38,54.17,54.34,10470.0,48.8804,49.0156,48.8263,48.9795,10470.0
2021-07-23 11:30:00,54.33,54.35,54.23,54.28,12819.0,48.9705,48.9885,48.8804,48.9254,12819.0
2021-07-23 12:00:00,54.29,54.38,54.28,54.34,11727.0,48.9344,49.0156,48.9254,48.9795,11727.0
2021-07-23 12:30:00,54.35,54.53,54.34,54.51,24098.0,48.9885,49.1508,48.9795,49.1327,24098.0
2021-07-23 13:00:00,54.51,54.58,54.49,54.55,12366.0,49.1327,49.1958,49.1147,49.1688,12366.0
2021-07-23 13:30:00,54.55,54.56,54.48,54.52,9584.0,49.1688,49.1778,49.1057,49.1417,9584.0
2021-07-23 14:00:00,54.52,54.66,54.5,54.58,13131.0,49.1417,49.2679,49.1237,49.1958,13131.0
2021-07-23 14:30:00,54.59,54.67,54.59,54.64,12022.0,49.2048,49.277,49.2048,49.2499,12022.0
2021-07-23 15:00:00,54.66,54.71,54.53,54.6,49900.0,49.2679,49.313,49.1508,49.2139,49900.0
2021-07-23 15:30:00,54.61,54.88,54.56,54.67,168592.0,49.2229,49.4662,49.1778,49.277,168592.0
2021-07-26 09:30:00,54.67,54.9,54.35,54.51,33685.0,49.277,49.4843,48.9885,49.1327,33685.0
2021-07-26 10:00:00,54.47,54.49,54.36,54.47,12770.0,49.0967,49.1147,48.9975,49.0967,12770.0
2021-07-26 10:30:00,54.47,54.61,54.35,54.59,12409.0,49.0967,49.2229,48.9885,49.2048,12409.0
2021-07-26 11:00:00,54.58,54.72,54.49,54.64,12956.0,49.1958,49.322,49.1147,49.2499,12956.0
2021-07-26 11:30:00,54.66,54.77,54.65,54.76,38706.0,49.2679,49.3671,49.2589,49.3581,38706.0
2021-07-26 12:00:00,54.74,54.75,54.57,54.57,25432.0,49.34,49.3491,49.1868,49.1868,25432.0
2021-07-26 12:30:00,54.56,54.6,54.53,54.58,24185.0,49.1778,49.2139,49.1508,49.1958,24185.0
2021-07-26 13:00:00,54.59,54.68,54.56,54.67,40731.0,49.2048,49.286,49.1778,49.277,40731.0
2021-07-26 13:30:00,54.67,54.75,54.66,54.7,30747.0,49.277,49.3491,49.2679,49.304,30747.0
2021-07-26 14:00:00,54.7,54.7,54.6,54.64,85307.0,49.304,49.304,49.2139,49.2499,85307.0
2021-07-26 14:30:00,54.63,54.64,54.5,54.63,46220.0,49.2409,49.2499,49.1237,49.2409,46220.0
2021-07-26 15:00:00,54.63,54.65,54.53,54.62,29771.0,49.2409,49.2589,49.1508,49.2319,29771.0
2021-07-26 15:30:00,54.6,54.75,54.54,54.57,190028.0,49.2139,49.3491,49.1598,49.1868,190028.0
2021-07-27 09:30:00,54.48,54.61,54.21,54.56,102727.0,49.1057,49.2229,48.8623,49.1778,102727.0
2021-07-27 10:00:00,54.59,54.73,54.39,54.52,55977.0,49.2048,49.331,49.0246,49.1417,55977.0
2021-07-27 10:30:00,54.54,54.72,54.5,54.66,27693.0,49.1598,49.322,49.1237,49.2679,27693.0
2021-07-27 11:00:00,54.65,54.81,54.63,54.73,23063.0,49.2589,49.4031,49.2409,49.331,23063.0
2021-07-27 11:30:00,54.71,54.87,54.66,54.78,18123.0,49.313,49.4572,49.2679,49.3761,18123.0
2021-07-27 12:00:00,54.76,54.92,54.73,54.92,34267.0,49.3581,49.5023,49.331,49.5023,34267.0
2021-07-27 12:30:00,54.92,55.16,54.91,55.07,33639.0,49.5023,49.7186,49.4933,49.6375,33639.0
2021-07-27 13:00:00,55.07,55.14,55.06,55.11,52845.0,49.6375,49.7006,49.6285,49.6735,52845.0
2021-07-27 13:30:00,55.11,55.12,54.92,54.92,30897.0,49.6735,49.6826,49.5023,49.5023,30897.0
2021-07-27 14:00:00,54.92,54.96,54.8,54.95,25743.0,49.5023,49.5383,49.3941,49.5293,25743.0
2021-07-27 14:30:00,54.95,54.97,54.82,54.84,33241.0,49.5293,49.5474,49.4122,49.4302,33241.0
2021-07-27 15:00:00,54.84,54.89,54.7,54.72,26889.0,49.4302,49.4752,49.304,49.322,26889.0
2021-07-27 15:30:00,54.73,54.87,54.69,54.87,83113.0,49.331,49.4572,49.295,49.4572,83113.0
2021-07-28 09:30:00,54.98,55.03,54.77,54.96,24567.0,49.5564,49.6014,49.3671,49.5383,24567.0
2021-07-28 10:00:00,54.94,54.94,54.72,54.85,19281.0,49.5203,49.5203,49.322,49.4392,19281.0
2021-07-28 10:30:00,54.88,54.88,54.72,54.78,11378.0,49.4662,49.4662,49.322,49.3761,11378.0
2021-07-28 11:00:00,54.75,54.8,54.71,54.78,20058.0,49.3491,49.3941,49.313,49.3761,20058.0
2021-07-28 11:30:00,54.79,54.86,54.71,54.82,9064.0,49.3851,49.4482,49.313,49.4122,9064.0
2021-07-28 12:00:00,54.82,54.83,54.66,54.66,19579.0,49.4122,49.4212,49.2679,49.2679,19579.0
2021-07-28 12:30:00,54.65,54.69,54.62,54.67,10600.0,49.2589,49.295,49.2319,49.277,10600.0
2021-07-28 13:00:00,54.68,54.76,54.58,54.58,10475.0,49.286,49.3581,49.1958,49.1958,10475.0
2021-07-28 13:30:00,54.61,54.7,54.45,54.45,59085.0,49.2229,49.304,49.0787,49.0787,59085.0
2021-07-28 14:00:00,54.42,54.8,54.38,54.73,24608.0,49.0516,49.3941,49.0156,49.331,24608.0
2021-07-28 14:30:00,54.73,54.88,54.67,54.84,17054.0,49.331,49.4662,49.277,49.4302,17054.0
2021-07-28 15:00:00,54.84,54.94,54.73,54.85,38242.0,49.4302,49.5203,49.331,49.4392,38242.0
2021-07-28 15:30:00,54.85,54.94,54.65,54.65,105079.0,49.4392,49.5203,49.2589,49.2589,105079.0
2021-07-29 09:30:00,54.81,55.06,54.79,55.06,10544.0,49.4031,49.6285,49.3851,49.6285,10544.0
2021-07-29 10:00:00,55.1,55.21,55.08,55.1,17698.0,49.6645,49.7637,49.6465,49.6645,17698.0
2021-07-29 10:30:00,55.1,55.16,54.96,55.06,23751.0,49.6645,49.7186,49.5383,49.6285,23751.0
2021-07-29 11:00:00,55.09,55.12,54.97,54.98,14540.0,49.6555,49.6826,49.5474,49.5564,14540.0
2021-07-29 11:30:00,54.97,55.01,54.66,54.85,31601.0,49.5474,49.5834,49.2679,49.4392,31601.0
2021-07-29 12:00:00,54.84,55.02,54.81,54.96,17417.0,49.4302,49.5924,49.4031,49.5383,17417.0
2021-07-29 12:30:00,54.98,55.12,54.97,55.0,26738.0,49.5564,49.6826,49.5474,49.5744,26738.0
2021-07-29 13:00:00,54.98,55.03,54.93,54.93,32040.0,49.5564,49.6014,49.5113,49.5113,32040.0
2021-07-29 13:30:00,54.93,55.0,54.87,54.88,37407.0,49.5113,49.5744,49.4572,49.4662,37407.0
2021-07-29 14:00:00,54.92,54.94,54.85,54.87,52729.0,49.5023,49.5203,49.4392,49.4572,52729.0
2021-07-29 14:30:00,54.87,54.94,54.72,54.92,38322.0,49.4572,49.5203,49.322,49.5023,38322.0
2021-07-29 15:00:00,54.91,54.95,54.75,54.84,15252.0,49.4933,49.5293,49.3491,49.4302,15252.0
2021-07-29 15:30:00,54.87,54.89,54.7,54.74,47409.0,49.4572,49.4752,49.304,49.34,47409.0
2021-07-30 09:30:00,54.79,55.43,54.65,55.33,49599.0,49.3851,49.962,49.2589,49.8718,49599.0
2021-07-30 10:00:00,55.3,55.38,55.16,55.28,13154.0,49.8448,49.9169,49.7186,49.8268,13154.0
2021-07-30 10:30:00,55.28,55.34,55.1,55.13,14342.0,49.8268,49.8809,49.6645,49.6916,14342.0
2021-07-30 11:00:00,55.14,55.22,55.07,55.11,21342.0,49.7006,49.7727,49.6375,49.6735,21342.0
2021-07-30 11:30:00,55.09,55.1,54.86,54.88,12004.0,49.6555,49.6645,49.4482,49.4662,12004.0
2021-07-30 12:00:00,54.89,54.95,54.87,54.93,8512.0,49.4752,49.5293,49.4572,49.5113,8512.0
2021-07-30 12:30:00,54.93,54.97,54.88,54.95,14963.0,49.5113,49.5474,49.4662,49.5293,14963.0
2021-07-30 13:00:00,54.99,54.99,54.92,54.93,14523.0,49.5654,49.5654,49.5023,49.5113,14523.0
2021-07-30 13:30:00,54.93,55.01,54.93,54.98,12002.0,49.5113,49.5834,49.5113,49.5564,12002.0
2021-07-30 14:00:00,54.97,54.97,54.85,54.89,15342.0,49.5474,49.5474,49.4392,49.4752,15342.0
2021-07-30 14:30:00,54.88,54.96,54.85,54.85,23351.0,49.4662,49.5383,49.4392,49.4392,23351.0
2021-07-30 15:00:00,54.87,55.08,54.86,55.04,23988.0,49.4572,49.6465,49.4482,49.6105,23988.0
2021-07-30 15:30:00,55.05,55.06,54.77,54.8,145123.0,49.6195,49.6285,49.3671,49.3941,145123.0
2021-08-02 09:30:00,55.01,55.59,55.01,55.36,63914.0,49.5834,50.1062,49.5834,49.8989,63914.0
2021-08-02 10:00:00,55.36,55.37,55.16,55.23,40325.0,49.8989,49.9079,49.7186,49.7817,40325.0
2021-08-02 10:30:00,55.24,55.24,54.93,54.94,34787.0,49.7907,49.7907,49.5113,49.5203,34787.0
2021-08-02 11:00:00,54.97,55.04,54.87,54.97,23512.0,49.5474,49.6105,49.4572,49.5474,23512.0
2021-08-02 11:30:00,55.0,55.01,54.85,54.9,20152.0,49.5744,49.5834,49.4392,49.4843,20152.0
2021-08-02 12:00:00,54.91,54.92,54.82,54.83,15412.0,49.4933,49.5023,49.4122,49.4212,15412.0
2021-08-02 12:30:00,54.79,54.91,54.76,54.79,18423.0,49.3851,49.4933,49.3581,49.3851,18423.0
2021-08-02 13:00:00,54.82,54.89,54.73,54.77,22143.0,49.4122,49.4752,49.331,49.3671,22143.0
2021-08-02 13:30:00,54.78,54.78,54.7,54.71,19999.0,49.3761,49.3761,49.304,49.313,19999.0
2021-08-02 14:00:00,54.69,54.83,54.69,54.76,19265.0,49.295,49.4212,49.295,49.3581,19265.0
2021-08-02 14:30:00,54.75,54.88,54.75,54.88,20499.0,49.3491,49.4662,49.3491,49.4662,20499.0
2021-08-02 15:00:00,54.87,54.87,54.68,54.79,13986.0,49.4572,49.4572,49.286,49.3851,13986.0
2021-08-02 15:30:00,54.8,54.87,54.58,54.65,62463.0,49.3941,49.4572,49.1958,49.2589,62463.0
2021-08-03 09:30:00,54.79,54.94,54.49,54.53,31957.0,49.3851,49.5203,49.1147,49.1508,31957.0
2021-08-03 10:00:00,54.51,54.51,54.37,54.42,16482.0,49.1327,49.1327,49.0065,49.0516,16482.0
2021-08-03 10:30:00,54.4,54.67,54.36,54.59,37379.0,49.0336,49.277,48.9975,49.2048,37379.0
2021-08-03 11:00:00,54.62,54.65,54.44,54.57,44839.0,49.2319,49.2589,49.0696,49.1868,44839.0
2021-08-03 11:30:00,54.57,54.79,54.56,54.79,62791.0,49.1868,49.3851,49.1778,49.3851,62791.0
2021-08-03 12:00:00,54.78,54.78,54.59,54.61,38301.0,49.3761,49.3761,49.2048,49.2229,38301.0
2021-08-03 12:30:00,54.61,54.67,54.59,54.63,19620.0,49.2229,49.277,49.2048,49.2409,19620.0
2021-08-03 13:00:00,54.63,54.86,54.61,54.79,18612.0,49.2409,49.4482,49.2229,49.3851,18612.0
2021-08-03 13:30:00,54.79,54.8,54.63,54.7,22862.0,49.3851,49.3941,49.2409,49.304,22862.0
2021-08-03 14:00:00,54.69,54.75,54.67,54.72,30127.0,49.295,49.3491,49.277,49.322,30127.0
2021-08-03 14:30:00,54.72,54.77,54.71,54.76,22983.0,49.322,49.3671,49.313,49.3581,22983.0
2021-08-03 15:00:00,54.76,54.8,54.68,54.69,31918.0,49.3581,49.3941,49.286,49.295,31918.0
2021-08-03 15:30:00,54.7,54.99,54.65,54.98,171623.0,49.304,49.5654,49.2589,49.5564,171623.0
2021-08-04 09:30:00,54.96,55.08,54.74,54.95,20793.0,49.5383,49.6465,49.34,49.5293,20793.0
2021-08-04 10:00:00,54.94,55.04,54.61,54.61,15564.0,49.5203,49.6105,49.2229,49.2229,15564.0
2021-08-04 10:30:00,54.65,54.72,54.59,54.63,18021.0,49.2589,49.322,49.2048,49.2409,18021.0
2021-08-04 11:00:00,54.64,54.75,54.55,54.55,10536.0,49.2499,49.3491,49.1688,49.1688,10536.0
2021-08-04 11:30:00,54.55,54.55,54.42,54.49,13878.0,49.1688,49.1688,49.0516,49.1147,13878.0
2021-08-04 12:00:00,54.49,54.53,54.42,54.42,8470.0,49.1147,49.1508,49.0516,49.0516,8470.0
2021-08-04 12:30:00,54.42,54.57,54.42,54.52,9243.0,49.0516,49.1868,49.0516,49.1417,9243.0
2021-08-04 13:00:00,54.53,54.65,54.49,54.63,13142.0,49.1508,49.2589,49.1147,49.2409,13142.0
2021-08-04 13:30:00,54.64,54.65,54.59,54.59,13711.0,49.2499,49.2589,49.2048,49.2048,13711.0
2021-08-04 14:00:00,54.57,54.62,54.46,54.48,29450.0,49.1868,49.2319,49.0877,49.1057,29450.0
2021-08-04 14:30:00,54.47,54.5,54.36,54.4,14350.0,49.0967,49.1237,48.9975,49.0336,14350.0
2021-08-04 15:00:00,54.43,54.55,54.4,54.53,43174.0,49.0606,49.1688,49.0336,49.1508,43174.0
2021-08-04 15:30:00,54.53,54.61,54.48,54.57,102155.0,49.1508,49.2229,49.1057,49.1868,102155.0
2021-08-05 09:30:00,54.83,55.1,54.66,54.99,29042.0,49.4212,49.6645,49.2679,49.5654,29042.0
2021-08-05 10:00:00,54.98,55.0,54.82,54.83,4847.0,49.5564,49.5744,49.4122,49.4212,4847.0
2021-08-05 10:30:00,54.82,54.94,54.74,54.83,3664.0,49.4122,49.5203,49.34,49.4212,3664.0
2021-08-05 11:00:00,54.84,54.84,54.69,54.73,6434.0,49.4302,49.4302,49.295,49.331,6434.0
2021-08-05 11:30:00,54.69,54.73,54.64,54.68,5221.0,49.295,49.331,49.2499,49.286,5221.0
2021-08-05 12:00:00,54.72,54.74,54.55,54.58,5231.0,49.322,49.34,49.1688,49.1958,5231.0
2021-08-05 12:30:00,54.57,54.6,54.5,54.6,4577.0,49.1868,49.2139,49.1237,49.2139,4577.0
2021-08-05 13:00:00,54.62,54.62,54.5,54.55,6874.0,49.2319,49.2319,49.1237,49.1688,6874.0
2021-08-05 13:30:00,54.6,54.71,54.59,54.71,6445.0,49.2139,49.313,49.2048,49.313,6445.0
2021-08-05 14:00:00,54.72,54.76,54.65,54.67,8386.0,49.322,49.3581,49.2589,49.277,8386.0
2021-08-05 14:30:00,54.66,54.74,54.61,54.61,8297.0,49.2679,49.34,49.2229,49.2229,8297.0
2021-08-05 15:00:00,54.62,54.79,54.6,54.75,17597.0,49.2319,49.3851,49.2139,49.3491,17597.0
2021-08-05 15:30:00,54.77,55.05,54.75,54.96,141592.0,49.3671,49.6195,49.3491,49.5383,141592.0
2021-08-06 09:30:00,54.96,55.16,54.96,55.11,15219.0,49.5383,49.7186,49.5383,49.6735,15219.0
2021-08-06 10:00:00,55.16,55.16,54.98,55.06,16740.0,49.7186,49.7186,49.5564,49.6285,16740.0
2021-08-06 10:30:00,55.05,55.24,54.87,55.0,21885.0,49.6195,49.7907,49.4572,49.5744,21885.0
2021-08-06 11:00:00,54.99,55.13,54.98,55.12,18259.0,49.5654,49.6916,49.5564,49.6826,18259.0
2021-08-06 11:30:00,55.1,55.26,55.1,55.22,12149.0,49.6645,49.8087,49.6645,49.7727,12149.0
2021-08-06 12:00:00,55.25,55.35,55.24,55.32,13307.0,49.7997,49.8899,49.7907,49.8628,13307.0
2021-08-06 12:30:00,55.31,55.42,55.29,55.32,9956.0,49.8538,49.953,49.8358,49.8628,9956.0
2021-08-06 13:00:00,55.34,55.37,55.28,55.35,30116.0,49.8809,49.9079,49.8268,49.8899,30116.0
2021-08-06 13:30:00,55.33,55.37,55.18,55.19,12896.0,49.8718,49.9079,49.7366,49.7457,12896.0
2021-08-06 14:00:00,55.17,55.2,55.14,55.16,10856.0,49.7276,49.7547,49.7006,49.7186,10856.0
2021-08-06 14:30:00,55.16,55.25,55.16,55.22,8515.0,49.7186,49.7997,49.7186,49.7727,8515.0
2021-08-06 15:00:00,55.22,55.29,55.17,55.18,23834.0,49.7727,49.8358,49.7276,49.7366,23834.0
2021-08-06 15:30:00,55.16,55.19,55.05,55.16,70105.0,49.7186,49.7457,49.6195,49.7186,70105.0
2021-08-09 09:30:00,55.05,55.05,54.72,54.93,10838.0,49.6195,49.6195,49.322,49.5113,10838.0
2021-08-09 10:00:00,54.93,55.12,54.9,55.04,19964.0,49.5113,49.6826,49.4843,49.6105,19964.0
2021-08-09 10:30:00,55.05,55.19,55.04,55.11,38521.0,49.6195,49.7457,49.6105,49.6735,38521.0
2021-08-09 11:00:00,55.12,55.16,54.92,54.93,14829.0,49.6826,49.7186,49.5023,49.5113,14829.0
2021-08-09 11:30:00,54.91,55.12,54.91,55.09,16258.0,49.4933,49.6826,49.4933,49.6555,16258.0
2021-08-09 12:00:00,55.08,55.12,55.02,55.03,12466.0,49.6465,49.6826,49.5924,49.6014,12466.0
2021-08-09 12:30:00,55.04,55.22,55.04,55.21,11261.0,49.6105,49.7727,49.6105,49.7637,11261.0
2021-08-09 13:00:00,55.2,55.24,55.15,55.15,9640.0,49.7547,49.7907,49.7096,49.7096,9640.0
2021-08-09 13:30:00,55.15,55.22,55.07,55.22,13721.0,49.7096,49.7727,49.6375,49.7727,13721.0
2021-08-09 14:00:00,55.22,55.23,55.15,55.17,13420.0,49.7727,49.7817,49.7096,49.7276,13420.0
2021-08-09 14:30:00,55.16,55.23,55.06,55.07,15215.0,49.7186,49.7817,49.6285,49.6375,15215.0
2021-08-09 15:00:00,55.06,55.11,55.0,55.05,21918.0,49.6285,49.6735,49.5744,49.6195,21918.0
2021-08-09 15:30:00,55.05,55.18,55.02,55.12,175121.0,49.6195,49.7366,49.5924,49.6826,175121.0
2021-08-10 09:30:00,55.08,55.23,54.95,55.01,33560.0,49.6465,49.7817,49.5293,49.5834,33560.0
2021-08-10 10:00:00,54.99,55.11,54.71,54.88,23246.0,49.5654,49.6735,49.313,49.4662,23246.0
2021-08-10 10:30:00,54.9,55.01,54.82,54.9,16322.0,49.4843,49.5834,49.4122,49.4843,16322.0
2021-08-10 11:00:00,54.87,54.95,54.81,54.89,15738.0,49.4572,49.5293,49.4031,49.4752,15738.0
2021-08-10 11:30:00,54.89,54.95,54.78,54.92,19824.0,49.4752,49.5293,49.3761,49.5023,19824.0
2021-08-10 12:00:00,54.92,54.92,54.75,54.75,21803.0,49.5023,49.5023,49.3491,49.3491,21803.0
2021-08-10 12:30:00,54.75,54.76,54.68,54.74,15123.0,49.3491,49.3581,49.286,49.34,15123.0
2021-08-10 13:00:00,54.75,54.75,54.59,54.63,13330.0,49.3491,49.3491,49.2048,49.2409,13330.0
2021-08-10 13:30:00,54.64,54.72,54.64,54.68,10419.0,49.2499,49.322,49.2499,49.286,10419.0
2021-08-10 14:00:00,54.68,54.71,54.62,54.68,13581.0,49.286,49.313,49.2319,49.286,13581.0
2021-08-10 14:30:00,54.68,54.69,54.51,54.52,10593.0,49.286,49.295,49.1327,49.1417,10593.0
2021-08-10 15:00:00,54.51,54.54,54.33,54.37,13891.0,49.1327,49.1598,48.9705,49.0065,13891.0
2021-08-10 15:30:00,54.33,54.52,54.33,54.5,93889.0,48.9705,49.1417,48.9705,49.1237,93889.0
2021-08-11 09:30:00,54.53,54.62,54.29,54.52,14712.0,49.1508,49.2319,48.9344,49.1417,14712.0
2021-08-11 10:00:00,54.57,54.65,54.53,54.61,7610.0,49.1868,49.2589,49.1508,49.2229,7610.0
2021-08-11 10:30:00,54.66,54.73,54.51,54.7,23540.0,49.2679,49.331,49.1327,49.304,23540.0
2021-08-11 11:00:00,54.71,54.76,54.67,54.69,15418.0,49.313,49.3581,49.277,49.295,15418.0
2021-08-11 11:30:00,54.71,54.81,54.71,54.74,12008.0,49.313,49.4031,49.313,49.34,12008.0
2021-08-11 12:00:00,54.75,54.77,54.65,54.65,9839.0,49.3491,49.3671,49.2589,49.2589,9839.0
2021-08-11 12:30:00,54.65,54.72,54.63,54.68,10472.0,49.2589,49.322,49.2409,49.286,10472.0
2021-08-11 13:00:00,54.7,54.73,54.64,54.65,18342.0,49.304,49.331,49.2499,49.2589,18342.0
2021-08-11 13:30:00,54.63,54.72,54.61,54.71,12269.0,49.2409,49.322,49.2229,49.313,12269.0
2021-08-11 14:00:00,54.71,54.76,54.67,54.68,28123.0,49.313,49.3581,49.277,49.286,28123.0
2021-08-11 14:30:00,54.68,54.72,54.59,54.61,12524.0,49.286,49.322,49.2048,49.2229,12524.0
2021-08-11 15:00:00,54.61,54.65,54.54,54.55,20677.0,49.2229,49.2589,49.1598,49.1688,20677.0
2021-08-11 15:30:00,54.56,54.56,54.45,54.46,55789.0,49.1778,49.1778,49.0787,49.0877,55789.0
2021-08-12 09:30:00,54.74,54.8,54.51,54.63,19812.0,49.34,49.3941,49.1327,49.2409,19812.0
2021-08-12 10:00:00,54.63,54.78,54.63,54.69,5636.0,49.2409,49.3761,49.2409,49.295,5636.0
2021-08-12 10:30:00,54.71,54.81,54.7,54.74,3801.0,49.313,49.4031,49.304,49.34,3801.0
2021-08-12 11:00:00,54.74,54.76,54.6,54.69,11086.0,49.34,49.3581,49.2139,49.295,11086.0
2021-08-12 11:30:00,54.69,54.69,54.62,54.66,8138.0,49.295,49.295,49.2319,49.2679,8138.0
2021-08-12 12:00:00,54.67,54.85,54.67,54.83,7055.0,49.277,49.4392,49.277,49.4212,7055.0
2021-08-12 12:30:00,54.86,54.86,54.7,54.73,9746.0,49.4482,49.4482,49.304,49.331,9746.0
2021-08-12 13:00:00,54.71,54.74,54.65,54.68,10484.0,49.313,49.34,49.2589,49.286,10484.0
2021-08-12 13:30:00,54.65,54.69,54.57,54.59,6504.0,49.2589,49.295,49.1868,49.2048,6504.0
2021-08-12 14:00:00,54.6,54.65,54.57,54.65,11869.0,49.2139,49.2589,49.1868,49.2589,11869.0
2021-08-12 14:30:00,54.64,54.82,54.62,54.76,31275.0,49.2499,49.4122,49.2319,49.3581,31275.0
2021-08-12 15:00:00,54.77,54.8,54.74,54.76,17661.0,49.3671,49.3941,49.34,49.3581,17661.0
2021-08-12 15:30:00,54.75,54.9,54.72,54.76,139183.0,49.3491,49.4843,49.322,49.3581,139183.0
2021-08-13 09:30:00,54.77,55.07,54.77,54.97,19322.0,49.3671,49.6375,49.3671,49.5474,19322.0
2021-08-13 10:00:00,55.04,55.07,54.84,54.89,14510.0,49.6105,49.6375,49.4302,49.4752,14510.0
2021-08-13 10:30:00,54.9,54.98,54.85,54.93,6953.0,49.4843,49.5564,49.4392,49.5113,6953.0
2021-08-13 11:00:00,54.92,54.92,54.75,54.79,10815.0,49.5023,49.5023,49.3491,49.3851,10815.0
2021-08-13 11:30:00,54.81,55.04,54.81,54.96,11106.0,49.4031,49.6105,49.4031,49.5383,11106.0
2021-08-13 12:00:00,54.97,54.99,54.95,54.96,7227.0,49.5474,49.5654,49.5293,49.5383,7227.0
2021-08-13 12:30:00,54.97,55.08,54.97,55.03,6146.0,49.5474,49.6465,49.5474,49.6014,6146.0
2021-08-13 13:00:00,55.03,55.11,54.98,55.08,8921.0,49.6014,49.6735,49.5564,49.6465,8921.0
2021-08-13 13:30:00,55.07,55.14,55.04,55.06,7662.0,49.6375,49.7006,49.6105,49.6285,7662.0
2021-08-13 14:00:00,55.04,55.15,55.04,55.12,6356.0,49.6105,49.7096,49.6105,49.6826,6356.0
2021-08-13 14:30:00,55.11,55.17,55.06,55.15,6484.0,49.6735,49.7276,49.6285,49.7096,6484.0
2021-08-13 15:00:00,55.15,55.22,55.15,55.2,44207.0,49.7096,49.7727,49.7096,49.7547,44207.0
2021-08-13 15:30:00,55.21,55.34,55.06,55.11,178829.0,49.7637,49.8809,49.6285,49.6735,178829.0
2021-08-16 09:30:00,55.15,55.24,54.98,55.2,16617.0,49.7096,49.7907,49.5564,49.7547,16617.0
2021-08-16 10:00:00,55.21,55.51,55.12,55.38,18433.0,49.7637,50.0341,49.6826,49.9169,18433.0
2021-08-16 10:30:00,55.43,55.43,55.12,55.19,19703.0,49.962,49.962,49.6826,49.7457,19703.0
2021-08-16 11:00:00,55.23,55.31,55.18,55.22,17727.0,49.7817,49.8538,49.7366,49.7727,17727.0
2021-08-16 11:30:00,55.26,55.3,55.14,55.16,5912.0,49.8087,49.8448,49.7006,49.7186,5912.0
2021-08-16 12:00:00,55.21,55.21,55.15,55.19,3830.0,49.7637,49.7637,49.7096,49.7457,3830.0
2021-08-16 12:30:00,55.24,55.28,55.21,55.23,4735.0,49.7907,49.8268,49.7637,49.7817,4735.0
2021-08-16 13:00:00,55.22,55.29,55.19,55.22,8213.0,49.7727,49.8358,49.7457,49.7727,8213.0
2021-08-16 13:30:00,55.22,55.29,55.19,55.25,21953.0,49.7727,49.8358,49.7457,49.7997,21953.0
2021-08-16 14:00:00,55.26,55.3,55.17,55.23,10790.0,49.8087,49.8448,49.7276,49.7817,10790.0
2021-08-16 14:30:00,55.25,55.27,55.1,55.12,15962.0,49.7997,49.8178,49.6645,49.6826,15962.0
2021-08-16 15:00:00,55.13,55.15,55.09,55.12,13235.0,49.6916,49.7096,49.6555,49.6826,13235.0
2021-08-16 15:30:00,55.11,55.27,55.03,55.09,320266.0,49.6735,49.8178,49.6014,49.6555,320266.0
2021-08-17 09:30:00,54.93,55.03,54.68,54.92,21222.0,49.5113,49.6014,49.286,49.5023,21222.0
2021-08-17 10:00:00,54.92,55.3,54.9,55.2,26824.0,49.5023,49.8448,49.4843,49.7547,26824.0
2021-08-17 10:30:00,55.21,55.24,55.07,55.18,14273.0,49.7637,49.7907,49.6375,49.7366,14273.0
2021-08-17 11:00:00,55.2,55.44,55.2,55.43,38445.0,49.7547,49.971,49.7547,49.962,38445.0
2021-08-17 11:30:00,55.44,55.48,55.3,55.34,29756.0,49.971,50.007,49.8448,49.8809,29756.0
2021-08-17 12:00:00,55.32,55.37,55.25,55.32,17741.0,49.8628,49.9079,49.7997,49.8628,17741.0
2021-08-17 12:30:00,55.31,55.34,55.14,55.2,43235.0,49.8538,49.8809,49.7006,49.7547,43235.0
2021-08-17 13:00:00,55.24,55.33,55.2,55.28,17949.0,49.7907,49.8718,49.7547,49.8268,17949.0
2021-08-17 13:30:00,55.29,55.37,55.24,55.36,11106.0,49.8358,49.9079,49.7907,49.8989,11106.0
2021-08-17 14:00:00,55.38,55.41,55.28,55.28,16445.0,49.9169,49.944,49.8268,49.8268,16445.0
2021-08-17 14:30:00,55.26,55.36,55.13,55.35,22027.0,49.8087,49.8989,49.6916,49.8899,22027.0
2021-08-17 15:00:00,55.35,55.52,55.35,55.49,33890.0,49.8899,50.0431,49.8899,50.0161,33890.0
2021-08-17 15:30:00,55.48,55.73,55.47,55.71,87881.0,50.007,50.2324,49.998,50.2144,87881.0
2021-08-18 09:30:00,55.71,55.71,55.29,55.46,20926.0,50.2144,50.2144,49.8358,49.989,20926.0
2021-08-18 10:00:00,55.44,55.64,55.4,55.52,28450.0,49.971,50.1513,49.9349,50.0431,28450.0
2021-08-18 10:30:00,55.53,55.55,55.31,55.31,12239.0,50.0521,50.0701,49.8538,49.8538,12239.0
2021-08-18 11:00:00,55.29,55.29,55.07,55.16,13528.0,49.8358,49.8358,49.6375,49.7186,13528.0
2021-08-18 11:30:00,55.19,55.21,55.03,55.08,9324.0,49.7457,49.7637,49.6014,49.6465,9324.0
2021-08-18 12:00:00,55.08,55.08,54.93,54.97,10483.0,49.6465,49.6465,49.5113,49.5474,10483.0
2021-08-18 12:30:00,54.98,55.03,54.94,54.99,5747.0,49.5564,49.6014,49.5203,49.5654,5747.0
2021-08-18 13:00:00,54.99,55.06,54.96,55.04,14434.0,49.5654,49.6285,49.5383,49.6105,14434.0
2021-08-18 13:30:00,55.03,55.2,55.02,55.13,14718.0,49.6014,49.7547,49.5924,49.6916,14718.0
2021-08-18 14:00:00,55.13,55.24,54.99,55.1,16020.0,49.6916,49.7907,49.5654,49.6645,16020.0
2021-08-18 14:30:00,55.09,55.16,55.07,55.11,16391.0,49.6555,49.7186,49.6375,49.6735,16391.0
2021-08-18 15:00:00,55.1,55.19,55.0,55.0,18775.0,49.6645,49.7457,49.5744,49.5744,18775.0
2021-08-18 15:30:00,55.0,55.1,54.9,54.92,83384.0,49.5744,49.6645,49.4843,49.5023,83384.0
2021-08-19 09:30:00,54.69,55.24,54.56,55.22,20864.0,49.295,49.7907,49.1778,49.7727,20864.0
2021-08-19 10:00:00,55.21,55.29,55.13,55.18,13939.0,49.7637,49.8358,49.6916,49.7366,13939.0
2021-08-19 10:30:00,55.19,55.19,54.91,55.11,17337.0,49.7457,49.7457,49.4933,49.6735,17337.0
2021-08-19 11:00:00,55.11,55.24,54.99,55.14,36529.0,49.6735,49.7907,49.5654,49.7006,36529.0
2021-08-19 11:30:00,55.15,55.23,55.02,55.15,26982.0,49.7096,49.7817,49.5924,49.7096,26982.0
2021-08-19 12:00:00,55.16,55.19,54.99,54.99,24487.0,49.7186,49.7457,49.5654,49.5654,24487.0
2021-08-19 12:30:00,55.04,55.14,55.02,55.14,12726.0,49.6105,49.7006,49.5924,49.7006,12726.0
2021-08-19 13:00:00,55.13,55.13,54.95,54.97,14774.0,49.6916,49.6916,49.5293,49.5474,14774.0
2021-08-19 13:30:00,54.97,55.04,54.91,54.91,30327.0,49.5474,49.6105,49.4933,49.4933,30327.0
2021-08-19 14:00:00,54.91,55.02,54.84,54.93,10125.0,49.4933,49.5924,49.4302,49.5113,10125.0
2021-08-19 14:30:00,54.93,55.12,54.84,55.12,14304.0,49.5113,49.6826,49.4302,49.6826,14304.0
2021-08-19 15:00:00,55.13,55.33,55.12,55.33,30643.0,49.6916,49.8718,49.6826,49.8718,30643.0
2021-08-19 15:30:00,55.33,55.34,55.16,55.24,138888.0,49.8718,49.8809,49.7186,49.7907,138888.0
2021-08-20 09:30:00,55.19,55.25,54.8,55.12,23291.0,49.7457,49.7997,49.3941,49.6826,23291.0
2021-08-20 10:00:00,55.11,55.35,55.09,55.31,14018.0,49.6735,49.8899,49.6555,49.8538,14018.0
2021-08-20 10:30:00,55.31,55.48,55.24,55.45,18310.0,49.8538,50.007,49.7907,49.98,18310.0
2021-08-20 11:00:00,55.42,55.51,55.41,55.48,17649.0,49.953,50.0341,49.944,50.007,17649.0
2021-08-20 11:30:00,55.49,55.6,55.49,55.58,7596.0,50.0161,50.1152,50.0161,50.0972,7596.0
2021-08-20 12:00:00,55.58,55.67,55.57,55.64,17586.0,50.0972,50.1783,50.0882,50.1513,17586.0
2021-08-20 12:30:00,55.64,55.71,55.63,55.66,13872.0,50.1513,50.2144,50.1422,50.1693,13872.0
2021-08-20 13:00:00,55.67,55.68,55.58,55.58,15857.0,50.1783,50.1873,50.0972,50.0972,15857.0
2021-08-20 13:30:00,55.58,55.67,55.57,55.66,14611.0,50.0972,50.1783,50.0882,50.1693,14611.0
2021-08-20 14:00:00,55.64,55.71,55.57,55.58,25317.0,50.1513,50.2144,50.0882,50.0972,25317.0
2021-08-20 14:30:00,55.61,55.7,55.59,55.62,16939.0,50.1242,50.2053,50.1062,50.1332,16939.0
2021-08-20 15:00:00,55.62,55.67,55.59,55.66,14907.0,50.1332,50.1783,50.1062,50.1693,14907.0
2021-08-20 15:30:00,55.66,55.73,55.52,55.54,86916.0,50.1693,50.2324,50.0431,50.0611,86916.0
2021-08-23 09:30:00,55.68,55.74,55.32,55.34,8046.0,50.1873,50.2414,49.8628,49.8809,8046.0
2021-08-23 10:00:00,55.44,55.55,55.44,55.54,12971.0,49.971,50.0701,49.971,50.0611,12971.0
2021-08-23 10:30:00,55.53,55.57,55.35,55.35,15208.0,50.0521,50.0882,49.8899,49.8899,15208.0
2021-08-23 11:00:00,55.35,55.43,55.32,55.38,10243.0,49.8899,49.962,49.8628,49.9169,10243.0
2021-08-23 11:30:00,55.38,55.42,55.25,55.31,16844.0,49.9169,49.953,49.7997,49.8538,16844.0
2021-08-23 12:00:00,55.3,55.3,55.19,55.19,9497.0,49.8448,49.8448,49.7457,49.7457,9497.0
2021-08-23 12:30:00,55.21,55.36,55.2,55.32,16541.0,49.7637,49.8989,49.7547,49.8628,16541.0
2021-08-23 13:00:00,55.35,55.45,55.28,55.28,13167.0,49.8899,49.98,49.8268,49.8268,13167.0
2021-08-23 13:30:00,55.27,55.39,55.23,55.36,17762.0,49.8178,49.9259,49.7817,49.8989,17762.0
2021-08-23 14:00:00,55.36,55.37,55.25,55.28,21962.0,49.8989,49.9079,49.7997,49.8268,21962.0
2021-08-23 14:30:00,55.28,55.44,55.27,55.41,17374.0,49.8268,49.971,49.8178,49.944,17374.0
2021-08-23 15:00:00,55.4,55.44,55.35,55.42,20277.0,49.9349,49.971,49.8899,49.953,20277.0
2021-08-23 15:30:00,55.41,55.47,55.19,55.23,82409.0,49.944,49.998,49.7457,49.7817,82409.0
2021-08-24 09:30:00,55.22,55.49,54.56,54.62,14835.0,49.7727,50.0161,49.1778,49.2319,14835.0
2021-08-24 10:00:00,54.68,54.86,54.57,54.59,13945.0,49.286,49.4482,49.1868,49.2048,13945.0
2021-08-24 10:30:00,54.58,54.63,54.46,54.5,28516.0,49.1958,49.2409,49.0877,49.1237,28516.0
2021-08-24 11:00:00,54.52,54.58,54.45,54.5,12160.0,49.1417,49.1958,49.0787,49.1237,12160.0
2021-08-24 11:30:00,54.48,54.51,54.41,54.45,13547.0,49.1057,49.1327,49.0426,49.0787,13547.0
2021-08-24 12:00:00,54.46,54.49,54.44,54.47,6798.0,49.0877,49.1147,49.0696,49.0967,6798.0
2021-08-24 12:30:00,54.47,54.5,54.43,54.43,8455.0,49.0967,49.1237,49.0606,49.0606,8455.0
2021-08-24 13:00:00,54.44,54.52,54.38,54.48,12826.0,49.0696,49.1417,49.0156,49.1057,12826.0
2021-08-24 13:30:00,54.48,54.5,54.4,54.45,10956.0,49.1057,49.1237,49.0336,49.0787,10956.0
2021-08-24 14:00:00,54.46,54.52,54.43,54.45,12731.0,49.0877,49.1417,49.0606,49.0787,12731.0
2021-08-24 14:30:00,54.42,54.48,54.37,54.45,16292.0,49.0516,49.1057,49.0065,49.0787,16292.0
2021-08-24 15:00:00,54.44,54.51,54.36,54.51,17063.0,49.0696,49.1327,48.9975,49.1327,17063.0
2021-08-24 15:30:00,54.5,54.52,54.33,54.37,92184.0,49.1237,49.1417,48.9705,49.0065,92184.0
2021-08-25 09:30:00,54.25,54.25,53.88,54.06,20437.0,48.8984,48.8984,48.5649,48.7271,20437.0
2021-08-25 10:00:00,54.1,54.28,54.07,54.19,20291.0,48.7632,48.9254,48.7361,48.8443,20291.0
2021-08-25 10:30:00,54.17,54.25,54.13,54.23,12531.0,48.8263,48.8984,48.7902,48.8804,12531.0
2021-08-25 11:00:00,54.23,54.37,54.23,54.31,13609.0,48.8804,49.0065,48.8804,48.9525,13609.0
2021-08-25 11:30:00,54.32,54.36,54.25,54.27,6625.0,48.9615,48.9975,48.8984,48.9164,6625.0
2021-08-25 12:00:00,54.28,54.39,54.26,54.39,8930.0,48.9254,49.0246,48.9074,49.0246,8930.0
2021-08-25 12:30:00,54.37,54.51,54.37,54.49,10948.0,49.0065,49.1327,49.0065,49.1147,10948.0
2021-08-25 13:00:00,54.49,54.59,54.49,54.59,16226.0,49.1147,49.2048,49.1147,49.2048,16226.0
2021-08-25 13:30:00,54.56,54.71,54.56,54.71,19801.0,49.1778,49.313,49.1778,49.313,19801.0
2021-08-25 14:00:00,54.72,54.75,54.7,54.72,12248.0,49.322,49.3491,49.304,49.322,12248.0
2021-08-25 14:30:00,54.71,54.76,54.69,54.75,14189.0,49.313,49.3581,49.295,49.3491,14189.0
2021-08-25 15:00:00,54.74,54.78,54.65,54.66,17704.0,49.34,49.3761,49.2589,49.2679,17704.0
2021-08-25 15:30:00,54.66,54.69,54.28,54.32,120937.0,49.2679,49.295,48.9254,48.9615,120937.0
2021-08-26 09:30:00,54.42,54.49,54.23,54.34,25354.0,49.0516,49.1147,48.8804,48.9795,25354.0
2021-08-26 10:00:00,54.4,54.55,54.36,54.47,18795.0,49.0336,49.1688,48.9975,49.0967,18795.0
2021-08-26 10:30:00,54.44,54.44,54.28,54.36,35663.0,49.0696,49.0696,48.9254,48.9975,35663.0
2021-08-26 11:00:00,54.35,54.6,54.3,54.53,14828.0,48.9885,49.2139,48.9434,49.1508,14828.0
2021-08-26 11:30:00,54.53,54.58,54.49,54.56,9272.0,49.1508,49.1958,49.1147,49.1778,9272.0
2021-08-26 12:00:00,54.58,54.68,54.53,54.66,10775.0,49.1958,49.286,49.1508,49.2679,10775.0
2021-08-26 12:30:00,54.65,54.7,54.6,54.7,10194.0,49.2589,49.304,49.2139,49.304,10194.0
2021-08-26 13:00:00,54.72,54.89,54.69,54.88,14423.0,49.322,49.4752,49.295,49.4662,14423.0
2021-08-26 13:30:00,54.86,54.94,54.82,54.85,16096.0,49.4482,49.5203,49.4122,49.4392,16096.0
2021-08-26 14:00:00,54.84,54.86,54.73,54.83,22316.0,49.4302,49.4482,49.331,49.4212,22316.0
2021-08-26 14:30:00,54.84,54.88,54.79,54.88,26006.0,49.4302,49.4662,49.3851,49.4662,26006.0
2021-08-26 15:00:00,54.87,54.95,54.78,54.79,38000.0,49.4572,49.5293,49.3761,49.3851,38000.0
2021-08-26 15:30:00,54.77,54.88,54.7,54.81,140942.0,49.3671,49.4662,49.304,49.4031,140942.0
2021-08-27 09:30:00,55.15,55.38,55.0,55.18,22838.0,49.7096,49.9169,49.5744,49.7366,22838.0
2021-08-27 10:00:00,55.14,55.37,55.07,55.36,17536.0,49.7006,49.9079,49.6375,49.8989,17536.0
2021-08-27 10:30:00,55.37,55.41,55.17,55.37,35542.0,49.9079,49.944,49.7276,49.9079,35542.0
2021-08-27 11:00:00,55.38,55.5,55.28,55.48,28174.0,49.9169,50.0251,49.8268,50.007,28174.0
2021-08-27 11:30:00,55.48,55.56,55.43,55.49,17656.0,50.007,50.0792,49.962,50.0161,17656.0
2021-08-27 12:00:00,55.5,55.61,55.45,55.61,18796.0,50.0251,50.1242,49.98,50.1242,18796.0
2021-08-27 12:30:00,55.61,55.67,55.57,55.62,12725.0,50.1242,50.1783,50.0882,50.1332,12725.0
2021-08-27 13:00:00,55.63,55.64,55.58,55.6,11644.0,50.1422,50.1513,50.0972,50.1152,11644.0
2021-08-27 13:30:00,55.61,55.63,55.54,55.57,13302.0,50.1242,50.1422,50.0611,50.0882,13302.0
2021-08-27 14:00:00,55.57,55.57,55.48,55.49,17747.0,50.0882,50.0882,50.007,50.0161,17747.0
2021-08-27 14:30:00,55.49,55.5,55.43,55.47,17340.0,50.0161,50.0251,49.962,49.998,17340.0
2021-08-27 15:00:00,55.46,55.61,55.45,55.57,30760.0,49.989,50.1242,49.98,50.0882,30760.0
2021-08-27 15:30:00,55.57,55.57,55.36,55.41,114904.0,50.0882,50.0882,49.8989,49.944,114904.0
2021-08-30 09:30:00,55.52,55.78,55.39,55.76,59321.0,50.0431,50.2775,49.9259,50.2594,59321.0
2021-08-30 10:00:00,55.73,56.04,55.72,55.99,15759.0,50.2324,50.5118,50.2234,50.4667,15759.0
2021-08-30 10:30:00,55.97,56.17,55.97,56.0,15729.0,50.4487,50.629,50.4487,50.4757,15729.0
2021-08-30 11:00:00,55.97,56.03,55.85,56.02,22381.0,50.4487,50.5028,50.3405,50.4938,22381.0
2021-08-30 11:30:00,56.03,56.07,55.83,55.84,14362.0,50.5028,50.5388,50.3225,50.3315,14362.0
2021-08-30 12:00:00,55.85,55.94,55.83,55.93,13825.0,50.3405,50.4217,50.3225,50.4127,13825.0
2021-08-30 12:30:00,55.94,55.97,55.85,55.94,14345.0,50.4217,50.4487,50.3405,50.4217,14345.0
2021-08-30 13:00:00,55.93,55.99,55.91,55.99,17293.0,50.4127,50.4667,50.3946,50.4667,17293.0
2021-08-30 13:30:00,55.99,56.28,55.98,56.28,21629.0,50.4667,50.7281,50.4577,50.7281,21629.0
2021-08-30 14:00:00,56.28,56.28,56.17,56.27,17816.0,50.7281,50.7281,50.629,50.7191,17816.0
2021-08-30 14:30:00,56.26,56.36,56.17,56.26,75237.0,50.7101,50.8002,50.629,50.7101,75237.0
2021-08-30 15:00:00,56.25,56.37,56.24,56.27,40439.0,50.7011,50.8092,50.6921,50.7191,40439.0
2021-08-30 15:30:00,56.31,56.61,56.25,56.6,217228.0,50.7552,51.0256,50.7011,51.0166,217228.0
2021-08-31 09:30:00,56.64,56.69,56.27,56.34,76016.0,51.0526,51.0977,50.7191,50.7822,76016.0
2021-08-31 10:00:00,56.32,56.43,56.23,56.34,29201.0,50.7642,50.8633,50.6831,50.7822,29201.0
2021-08-31 10:30:00,56.34,56.53,56.33,56.49,71084.0,50.7822,50.9535,50.7732,50.9174,71084.0
2021-08-31 11:00:00,56.5,56.53,56.41,56.47,28181.0,50.9264,50.9535,50.8453,50.8994,28181.0
2021-08-31 11:30:00,56.47,56.63,56.36,56.37,27989.0,50.8994,51.0436,50.8002,50.8092,27989.0
2021-08-31 12:00:00,56.37,56.42,56.26,56.26,103880.0,50.8092,50.8543,50.7101,50.7101,103880.0
2021-08-31 12:30:00,56.26,56.45,56.24,56.36,69756.0,50.7101,50.8814,50.6921,50.8002,69756.0
2021-08-31 13:00:00,56.38,56.46,56.36,56.39,27459.0,50.8183,50.8904,50.8002,50.8273,27459.0
2021-08-31 13:30:00,56.38,56.44,56.28,56.38,72309.0,50.8183,50.8723,50.7281,50.8183,72309.0
2021-08-31 14:00:00,56.38,56.39,56.21,56.25,41427.0,50.8183,50.8273,50.665,50.7011,41427.0
2021-08-31 14:30:00,56.23,56.25,55.86,55.89,146750.0,50.6831,50.7011,50.3496,50.3766,146750.0
2021-08-31 15:00:00,55.9,55.93,55.73,55.91,86111.0,50.3856,50.4127,50.2324,50.3946,86111.0
2021-08-31 15:30:00,55.91,56.03,55.69,55.98,380613.0,50.3946,50.5028,50.1963,50.4577,380613.0
2021-09-01 09:30:00,56.26,56.48,56.08,56.4,62122.0,50.7101,50.9084,50.5479,50.8363,62122.0
2021-09-01 10:00:00,56.39,56.57,56.23,56.35,79964.0,50.8273,50.9895,50.6831,50.7912,79964.0
2021-09-01 10:30:00,56.34,56.48,56.27,56.36,49524.0,50.7822,50.9084,50.7191,50.8002,49524.0
2021-09-01 11:00:00,56.35,56.49,56.32,56.43,57941.0,50.7912,50.9174,50.7642,50.8633,57941.0
2021-09-01 11:30:00,56.44,56.55,56.0,56.31,1577467.0,50.8723,50.9715,50.4757,50.7552,1577467.0
2021-09-01 12:00:00,56.32,56.37,56.1,56.13,212277.0,50.7642,50.8092,50.5659,50.5929,212277.0
2021-09-01 12:30:00,56.13,56.31,56.08,56.25,164567.0,50.5929,50.7552,50.5479,50.7011,164567.0
2021-09-01 13:00:00,56.28,56.3,56.15,56.18,60994.0,50.7281,50.7462,50.611,50.638,60994.0
2021-09-01 13:30:00,56.17,56.35,56.16,56.3,63565.0,50.629,50.7912,50.62,50.7462,63565.0
2021-09-01 14:00:00,56.31,56.35,56.3,56.33,44261.0,50.7552,50.7912,50.7462,50.7732,44261.0
2021-09-01 14:30:00,56.33,56.47,56.32,56.39,96454.0,50.7732,50.8994,50.7642,50.8273,96454.0
2021-09-01 15:00:00,56.38,56.41,56.27,56.32,53724.0,50.8183,50.8453,50.7191,50.7642,53724.0
2021-09-01 15:30:00,56.34,56.61,56.32,56.56,217297.0,50.7822,51.0256,50.7642,50.9805,217297.0
2021-09-02 09:30:00,56.74,56.9,56.52,56.57,80055.0,51.1428,51.287,50.9445,50.9895,80055.0
2021-09-02 10:00:00,56.59,56.62,56.34,56.38,34069.0,51.0075,51.0346,50.7822,50.8183,34069.0
2021-09-02 10:30:00,56.37,56.4,56.12,56.15,27781.0,50.8092,50.8363,50.5839,50.611,27781.0
2021-09-02 11:00:00,56.18,56.4,56.16,56.4,34016.0,50.638,50.8363,50.62,50.8363,34016.0
2021-09-02 11:30:00,56.38,56.49,56.29,56.3,39846.0,50.8183,50.9174,50.7371,50.7462,39846.0
2021-09-02 12:00:00,56.3,56.42,56.28,56.37,28611.0,50.7462,50.8543,50.7281,50.8092,28611.0
2021-09-02 12:30:00,56.37,56.47,56.36,56.44,33818.0,50.8092,50.8994,50.8002,50.8723,33818.0
2021-09-02 13:00:00,56.45,56.48,56.36,56.41,40382.0,50.8814,50.9084,50.8002,50.8453,40382.0
2021-09-02 13:30:00,56.41,56.46,56.35,56.43,37976.0,50.8453,50.8904,50.7912,50.8633,37976.0
2021-09-02 14:00:00,56.43,56.56,56.42,56.52,61994.0,50.8633,50.9805,50.8543,50.9445,61994.0
2021-09-02 14:30:00,56.52,56.6,56.42,56.6,43793.0,50.9445,51.0166,50.8543,51.0166,43793.0
2021-09-02 15:00:00,56.61,56.7,56.57,56.63,88407.0,51.0256,51.1067,50.9895,51.0436,88407.0
2021-09-02 15:30:00,56.64,56.71,56.57,56.63,402256.0,51.0526,51.1157,50.9895,51.0436,402256.0
2021-09-03 09:30:00,56.37,56.42,55.85,56.07,38193.0,50.8092,50.8543,50.3405,50.5388,38193.0
2021-09-03 10:00:00,56.06,56.22,55.96,56.0,24810.0,50.5298,50.674,50.4397,50.4757,24810.0
2021-09-03 10:30:00,55.98,56.01,55.91,55.96,33355.0,50.4577,50.4848,50.3946,50.4397,33355.0
2021-09-03 11:00:00,55.95,56.22,55.94,56.14,34213.0,50.4307,50.674,50.4217,50.6019,34213.0
2021-09-03 11:30:00,56.18,56.22,56.13,56.2,21475.0,50.638,50.674,50.5929,50.656,21475.0
2021-09-03 12:00:00,56.2,56.31,56.18,56.26,25914.0,50.656,50.7552,50.638,50.7101,25914.0
2021-09-03 12:30:00,56.26,56.37,56.24,56.32,22937.0,50.7101,50.8092,50.6921,50.7642,22937.0
2021-09-03 13:00:00,56.32,56.36,56.31,56.34,29064.0,50.7642,50.8002,50.7552,50.7822,29064.0
2021-09-03 13:30:00,56.34,56.49,56.33,56.46,30236.0,50.7822,50.9174,50.7732,50.8904,30236.0
2021-09-03 14:00:00,56.46,56.5,56.41,56.45,27567.0,50.8904,50.9264,50.8453,50.8814,27567.0
2021-09-03 14:30:00,56.47,56.66,56.46,56.51,74323.0,50.8994,51.0706,50.8904,50.9354,74323.0
2021-09-03 15:00:00,56.51,56.61,56.45,56.58,55259.0,50.9354,51.0256,50.8814,50.9985,55259.0
2021-09-03 15:30:00,56.58,56.78,56.5,56.68,318320.0,50.9985,51.1788,50.9264,51.0887,318320.0
2021-09-07 09:30:00,56.52,56.52,55.61,55.7,26756.0,50.9445,50.9445,50.1242,50.2053,26756.0
2021-09-07 10:00:00,55.68,55.69,55.09,55.45,85292.0,50.1873,50.1963,49.6555,49.98,85292.0
2021-09-07 10:30:00,55.43,55.6,55.39,55.51,49753.0,49.962,50.1152,49.9259,50.0341,49753.0
2021-09-07 11:00:00,55.51,55.55,55.32,55.42,28912.0,50.0341,50.0701,49.8628,49.953,28912.0
2021-09-07 11:30:00,55.45,55.63,55.45,55.6,48205.0,49.98,50.1422,49.98,50.1152,48205.0
2021-09-07 12:00:00,55.6,55.61,55.47,55.6,55292.0,50.1152,50.1242,49.998,50.1152,55292.0
2021-09-07 12:30:00,55.61,55.71,55.54,55.66,38557.0,50.1242,50.2144,50.0611,50.1693,38557.0
2021-09-07 13:00:00,55.66,55.76,55.65,55.72,31247.0,50.1693,50.2594,50.1603,50.2234,31247.0
2021-09-07 13:30:00,55.71,55.81,55.68,55.77,27756.0,50.2144,50.3045,50.1873,50.2684,27756.0
2021-09-07 14:00:00,55.78,55.79,55.54,55.58,32672.0,50.2775,50.2865,50.0611,50.0972,32672.0
2021-09-07 14:30:00,55.58,55.77,55.56,55.73,26269.0,50.0972,50.2684,50.0792,50.2324,26269.0
2021-09-07 15:00:00,55.72,55.78,55.65,55.7,51348.0,50.2234,50.2775,50.1603,50.2053,51348.0
2021-09-07 15:30:00,55.69,55.69,55.35,55.41,400748.0,50.1963,50.1963,49.8899,49.944,400748.0
2021-09-08 09:30:00,55.55,55.69,55.12,55.66,42594.0,50.0701,50.1963,49.6826,50.1693,42594.0
2021-09-08 10:00:00,55.66,55.84,55.6,55.77,46002.0,50.1693,50.3315,50.1152,50.2684,46002.0
2021-09-08 10:30:00,55.77,56.16,55.64,56.07,78748.0,50.2684,50.62,50.1513,50.5388,78748.0
2021-09-08 11:00:00,56.07,56.26,55.99,56.01,97034.0,50.5388,50.7101,50.4667,50.4848,97034.0
2021-09-08 11:30:00,56.02,56.04,55.78,55.8,37805.0,50.4938,50.5118,50.2775,50.2955,37805.0
2021-09-08 12:00:00,55.8,55.93,55.79,55.83,40866.0,50.2955,50.4127,50.2865,50.3225,40866.0
2021-09-08 12:30:00,55.82,55.87,55.75,55.77,28978.0,50.3135,50.3586,50.2504,50.2684,28978.0
2021-09-08 13:00:00,55.78,55.81,55.69,55.77,51064.0,50.2775,50.3045,50.1963,50.2684,51064.0
2021-09-08 13:30:00,55.77,55.82,55.71,55.74,49234.0,50.2684,50.3135,50.2144,50.2414,49234.0
2021-09-08 14:00:00,55.75,55.79,55.69,55.74,95840.0,50.2504,50.2865,50.1963,50.2414,95840.0
2021-09-08 14:30:00,55.74,55.76,55.63,55.76,47370.0,50.2414,50.2594,50.1422,50.2594,47370.0
2021-09-08 15:00:00,55.75,55.76,55.64,55.67,162066.0,50.2504,50.2594,50.1513,50.1783,162066.0
2021-09-08 15:30:00,55.67,55.71,55.54,55.65,861802.0,50.1783,50.2144,50.0611,50.1603,861802.0
2021-09-09 09:30:00,55.51,55.51,55.05,55.39,86376.0,50.0341,50.0341,49.6195,49.9259,86376.0
2021-09-09 10:00:00,55.38,55.55,55.29,55.33,54388.0,49.9169,50.0701,49.8358,49.8718,54388.0
2021-09-09 10:30:00,55.34,55.42,55.14,55.15,48196.0,49.8809,49.953,49.7006,49.7096,48196.0
2021-09-09 11:00:00,55.12,55.33,55.09,55.23,43721.0,49.6826,49.8718,49.6555,49.7817,43721.0
2021-09-09 11:30:00,55.25,55.45,55.23,55.35,68823.0,49.7997,49.98,49.7817,49.8899,68823.0
2021-09-09 12:00:00,55.36,55.37,55.1,55.1,67665.0,49.8989,49.9079,49.6645,49.6645,67665.0
2021-09-09 12:30:00,55.09,55.26,55.04,55.13,35373.0,49.6555,49.8087,49.6105,49.6916,35373.0
2021-09-09 13:00:00,55.13,55.28,55.13,55.2,27488.0,49.6916,49.8268,49.6916,49.7547,27488.0
2021-09-09 13:30:00,55.19,55.19,55.06,55.06,28745.0,49.7457,49.7457,49.6285,49.6285,28745.0
2021-09-09 14:00:00,55.05,55.07,54.88,54.88,38788.0,49.6195,49.6375,49.4662,49.4662,38788.0
2021-09-09 14:30:00,54.88,54.9,54.78,54.8,50873.0,49.4662,49.4843,49.3761,49.3941,50873.0
2021-09-09 15:00:00,54.79,54.93,54.72,54.73,54958.0,49.3851,49.5113,49.322,49.331,54958.0
2021-09-09 15:30:00,54.71,54.71,54.3,54.37,218892.0,49.313,49.313,48.9434,49.0065,218892.0
2021-09-10 09:30:00,54.38,54.49,53.83,53.9,15877.0,49.0156,49.1147,48.5198,48.5829,15877.0
2021-09-10 10:00:00,53.9,54.19,53.81,54.14,32997.0,48.5829,48.8443,48.5018,48.7992,32997.0
2021-09-10 10:30:00,54.13,54.29,53.94,54.14,27798.0,48.7902,48.9344,48.619,48.7992,27798.0
2021-09-10 11:00:00,54.14,54.34,54.11,54.27,28940.0,48.7992,48.9795,48.7722,48.9164,28940.0
2021-09-10 11:30:00,54.27,54.32,54.16,54.19,27390.0,48.9164,48.9615,48.8173,48.8443,27390.0
2021-09-10 12:00:00,54.17,54.3,54.16,54.2,21334.0,48.8263,48.9434,48.8173,48.8533,21334.0
2021-09-10 12:30:00,54.19,54.25,54.11,54.11,14021.0,48.8443,48.8984,48.7722,48.7722,14021.0
2021-09-10 13:00:00,54.12,54.25,54.1,54.23,13971.0,48.7812,48.8984,48.7632,48.8804,13971.0
2021-09-10 13:30:00,54.24,54.3,54.19,54.19,15896.0,48.8894,48.9434,48.8443,48.8443,15896.0
2021-09-10 14:00:00,54.2,54.24,54.13,54.19,19130.0,48.8533,48.8894,48.7902,48.8443,19130.0
2021-09-10 14:30:00,54.17,54.32,54.17,54.27,19262.0,48.8263,48.9615,48.8263,48.9164,19262.0
2021-09-10 15:00:00,54.26,54.28,54.16,54.18,23810.0,48.9074,48.9254,48.8173,48.8353,23810.0
2021-09-10 15:30:00,54.19,54.21,53.69,53.69,109907.0,48.8443,48.8623,48.3936,48.3936,109907.0
2021-09-13 09:30:00,54.11,54.14,53.89,54.06,34356.0,48.7722,48.7992,48.5739,48.7271,34356.0
2021-09-13 10:00:00,54.03,54.27,53.92,54.24,42903.0,48.7001,48.9164,48.6009,48.8894,42903.0
2021-09-13 10:30:00,54.27,54.48,54.12,54.46,41196.0,48.9164,49.1057,48.7812,49.0877,41196.0
2021-09-13 11:00:00,54.46,54.49,54.31,54.43,41699.0,49.0877,49.1147,48.9525,49.0606,41699.0
2021-09-13 11:30:00,54.44,54.45,54.31,54.34,31026.0,49.0696,49.0787,48.9525,48.9795,31026.0
2021-09-13 12:00:00,54.33,54.33,54.08,54.13,32281.0,48.9705,48.9705,48.7452,48.7902,32281.0
2021-09-13 12:30:00,54.13,54.17,53.93,53.93,26639.0,48.7902,48.8263,48.6099,48.6099,26639.0
2021-09-13 13:00:00,53.93,53.93,53.82,53.91,27848.0,48.6099,48.6099,48.5108,48.5919,27848.0
2021-09-13 13:30:00,53.9,54.04,53.88,53.99,17590.0,48.5829,48.7091,48.5649,48.664,17590.0
2021-09-13 14:00:00,54.01,54.04,53.82,53.82,20523.0,48.6821,48.7091,48.5108,48.5108,20523.0
2021-09-13 14:30:00,53.81,53.91,53.75,53.85,22697.0,48.5018,48.5919,48.4477,48.5378,22697.0
2021-09-13 15:00:00,53.84,54.04,53.78,54.03,24190.0,48.5288,48.7091,48.4747,48.7001,24190.0
2021-09-13 15:30:00,54.02,54.12,53.89,54.02,142716.0,48.6911,48.7812,48.5739,48.6911,142716.0
2021-09-14 09:30:00,54.06,54.24,53.95,54.05,30298.0,48.7271,48.8894,48.628,48.7181,30298.0
2021-09-14 10:00:00,54.04,54.19,54.01,54.15,21590.0,48.7091,48.8443,48.6821,48.8082,21590.0
2021-09-14 10:30:00,54.18,54.25,54.08,54.15,18747.0,48.8353,48.8984,48.7452,48.8082,18747.0
2021-09-14 11:00:00,54.15,54.21,54.09,54.15,12801.0,48.8082,48.8623,48.7542,48.8082,12801.0
2021-09-14 11:30:00,54.16,54.18,54.03,54.03,11902.0,48.8173,48.8353,48.7001,48.7001,11902.0
2021-09-14 12:00:00,54.03,54.09,53.96,53.99,17053.0,48.7001,48.7542,48.637,48.664,17053.0
2021-09-14 12:30:00,53.98,54.21,53.95,54.2,103709.0,48.655,48.8623,48.628,48.8533,103709.0
2021-09-14 13:00:00,54.19,54.39,54.17,54.35,127229.0,48.8443,49.0246,48.8263,48.9885,127229.0
2021-09-14 13:30:00,54.35,54.41,54.26,54.38,71236.0,48.9885,49.0426,48.9074,49.0156,71236.0
2021-09-14 14:00:00,54.39,54.4,54.15,54.15,40196.0,49.0246,49.0336,48.8082,48.8082,40196.0
2021-09-14 14:30:00,54.13,54.16,53.93,54.0,16630.0,48.7902,48.8173,48.6099,48.673,16630.0
2021-09-14 15:00:00,54.0,54.04,53.92,53.98,22610.0,48.673,48.7091,48.6009,48.655,22610.0
2021-09-14 15:30:00,53.98,54.05,53.89,54.03,109925.0,48.655,48.7181,48.5739,48.7001,109925.0
2021-09-15 09:30:00,53.98,54.25,53.75,54.12,57390.0,48.655,48.8984,48.4477,48.7812,57390.0
2021-09-15 10:00:00,54.12,54.32,54.0,54.15,50256.0,48.7812,48.9615,48.673,48.8082,50256.0
2021-09-15 10:30:00,54.17,54.28,54.11,54.21,28112.0,48.8263,48.9254,48.7722,48.8623,28112.0
2021-09-15 11:00:00,54.23,54.36,54.18,54.34,18384.0,48.8804,48.9975,48.8353,48.9795,18384.0
2021-09-15 11:30:00,54.35,54.44,54.31,54.41,15551.0,48.9885,49.0696,48.9525,49.0426,15551.0
2021-09-15 12:00:00,54.41,54.51,54.39,54.48,19407.0,49.0426,49.1327,49.0246,49.1057,19407.0
2021-09-15 12:30:00,54.48,54.63,54.46,54.52,15447.0,49.1057,49.2409,49.0877,49.1417,15447.0
2021-09-15 13:00:00,54.53,54.79,54.52,54.74,81959.0,49.1508,49.3851,49.1417,49.34,81959.0
2021-09-15 13:30:00,54.76,54.78,54.52,54.52,38059.0,49.3581,49.3761,49.1417,49.1417,38059.0
2021-09-15 14:00:00,54.52,54.53,54.37,54.45,22552.0,49.1417,49.1508,49.0065,49.0787,22552.0
2021-09-15 14:30:00,54.46,54.48,54.3,54.33,19095.0,49.0877,49.1057,48.9434,48.9705,19095.0
2021-09-15 15:00:00,54.33,54.39,54.23,54.38,24457.0,48.9705,49.0246,48.8804,49.0156,24457.0
2021-09-15 15:30:00,54.38,54.44,54.13,54.27,130128.0,49.0156,49.0696,48.7902,48.9164,130128.0
2021-09-16 09:30:00,54.21,54.48,54.07,54.11,19860.0,48.8623,49.1057,48.7361,48.7722,19860.0
2021-09-16 10:00:00,54.04,54.04,53.78,53.9,15836.0,48.7091,48.7091,48.4747,48.5829,15836.0
2021-09-16 10:30:00,53.91,54.09,53.85,53.95,11608.0,48.5919,48.7542,48.5378,48.628,11608.0
2021-09-16 11:00:00,53.94,54.15,53.9,54.12,12395.0,48.619,48.8082,48.5829,48.7812,12395.0
2021-09-16 11:30:00,54.11,54.14,54.03,54.06,10998.0,48.7722,48.7992,48.7001,48.7271,10998.0
2021-09-16 12:00:00,54.07,54.19,54.02,54.18,17705.0,48.7361,48.8443,48.6911,48.8353,17705.0
2021-09-16 12:30:00,54.19,54.26,54.17,54.2,17999.0,48.8443,48.9074,48.8263,48.8533,17999.0
2021-09-16 13:00:00,54.19,54.2,54.05,54.13,18631.0,48.8443,48.8533,48.7181,48.7902,18631.0
2021-09-16 13:30:00,54.11,54.18,54.03,54.18,22533.0,48.7722,48.8353,48.7001,48.8353,22533.0
2021-09-16 14:00:00,54.21,54.35,54.18,54.27,26119.0,48.8623,48.9885,48.8353,48.9164,26119.0
2021-09-16 14:30:00,54.28,54.29,54.2,54.26,26128.0,48.9254,48.9344,48.8533,48.9074,26128.0
2021-09-16 15:00:00,54.27,54.3,54.18,54.2,34181.0,48.9164,48.9434,48.8353,48.8533,34181.0
2021-09-16 15:30:00,54.19,54.29,54.04,54.1,89157.0,48.8443,48.9344,48.7091,48.7632,89157.0
2021-09-17 09:30:00,54.24,54.24,53.68,53.68,91022.0,48.8894,48.8894,48.3846,48.3846,91022.0
2021-09-17 10:00:00,53.61,54.0,53.61,53.97,16728.0,48.3215,48.673,48.3215,48.646,16728.0
2021-09-17 10:30:00,53.87,53.96,53.74,53.96,19739.0,48.5559,48.637,48.4387,48.637,19739.0
2021-09-17 11:00:00,53.96,54.09,53.9,53.94,21443.0,48.637,48.7542,48.5829,48.619,21443.0
2021-09-17 11:30:00,53.94,54.0,53.84,53.98,21310.0,48.619,48.673,48.5288,48.655,21310.0
2021-09-17 12:00:00,53.97,53.97,53.78,53.78,19514.0,48.646,48.646,48.4747,48.4747,19514.0
2021-09-17 12:30:00,53.77,53.89,53.75,53.89,23187.0,48.4657,48.5739,48.4477,48.5739,23187.0
2021-09-17 13:00:00,53.86,53.91,53.81,53.88,22744.0,48.5469,48.5919,48.5018,48.5649,22744.0
2021-09-17 13:30:00,53.87,53.9,53.71,53.74,20283.0,48.5559,48.5829,48.4117,48.4387,20283.0
2021-09-17 14:00:00,53.74,53.8,53.63,53.64,31030.0,48.4387,48.4928,48.3395,48.3486,31030.0
2021-09-17 14:30:00,53.63,53.68,53.56,53.6,24295.0,48.3395,48.3846,48.2764,48.3125,24295.0
2021-09-17 15:00:00,53.61,53.69,53.47,53.5,32487.0,48.3215,48.3936,48.1953,48.2224,32487.0
2021-09-17 15:30:00,53.49,53.49,53.2,53.34,131264.0,48.2134,48.2134,47.952,48.0782,131264.0
2021-09-20 09:30:00,52.93,53.27,52.62,52.82,27748.0,47.7086,48.0151,47.4292,47.6094,27748.0
2021-09-20 10:00:00,52.83,53.13,52.77,53.12,19851.0,47.6185,47.8889,47.5644,47.8799,19851.0
2021-09-20 10:30:00,53.15,53.34,53.09,53.12,14545.0,47.9069,48.0782,47.8528,47.8799,14545.0
2021-09-20 11:00:00,53.16,53.45,53.15,53.34,14043.0,47.9159,48.1773,47.9069,48.0782,14043.0
2021-09-20 11:30:00,53.34,53.34,53.08,53.1,12526.0,48.0782,48.0782,47.8438,47.8618,12526.0
2021-09-20 12:00:00,53.11,53.25,53.06,53.21,43827.0,47.8708,47.997,47.8258,47.961,43827.0
2021-09-20 12:30:00,53.21,53.21,53.1,53.12,28345.0,47.961,47.961,47.8618,47.8799,28345.0
2021-09-20 13:00:00,53.12,53.12,52.97,53.09,28560.0,47.8799,47.8799,47.7447,47.8528,28560.0
2021-09-20 13:30:00,53.09,53.34,53.07,53.32,18426.0,47.8528,48.0782,47.8348,48.0601,18426.0
2021-09-20 14:00:00,53.33,53.36,53.03,53.07,20213.0,48.0691,48.0962,47.7987,47.8348,20213.0
2021-09-20 14:30:00,53.07,53.08,52.81,52.85,21946.0,47.8348,47.8438,47.6004,47.6365,21946.0
2021-09-20 15:00:00,52.85,53.01,52.67,53.01,45800.0,47.6365,47.7807,47.4742,47.7807,45800.0
2021-09-20 15:30:00,53.01,53.46,53.0,53.35,184460.0,47.7807,48.1863,47.7717,48.0872,184460.0
2021-09-21 09:30:00,53.71,53.99,53.65,53.83,24662.0,48.4117,48.664,48.3576,48.5198,24662.0
2021-09-21 10:00:00,53.87,53.91,53.74,53.82,21151.0,48.5559,48.5919,48.4387,48.5108,21151.0
2021-09-21 10:30:00,53.79,53.86,53.68,53.86,27637.0,48.4838,48.5469,48.3846,48.5469,27637.0
2021-09-21 11:00:00,53.76,53.85,53.71,53.75,15703.0,48.4567,48.5378,48.4117,48.4477,15703.0
2021-09-21 11:30:00,53.75,53.88,53.75,53.84,10473.0,48.4477,48.5649,48.4477,48.5288,10473.0
2021-09-21 12:00:00,53.84,53.96,53.82,53.84,9386.0,48.5288,48.637,48.5108,48.5288,9386.0
2021-09-21 12:30:00,53.81,53.83,53.64,53.68,23922.0,48.5018,48.5198,48.3486,48.3846,23922.0
2021-09-21 13:00:00,53.67,53.76,53.59,53.64,14247.0,48.3756,48.4567,48.3035,48.3486,14247.0
2021-09-21 13:30:00,53.64,53.7,53.6,53.6,22283.0,48.3486,48.4026,48.3125,48.3125,22283.0
2021-09-21 14:00:00,53.6,53.65,53.58,53.62,22924.0,48.3125,48.3576,48.2945,48.3305,22924.0
2021-09-21 14:30:00,53.67,53.76,53.59,53.71,26126.0,48.3756,48.4567,48.3035,48.4117,26126.0
2021-09-21 15:00:00,53.75,53.83,53.72,53.73,23946.0,48.4477,48.5198,48.4207,48.4297,23946.0
2021-09-21 15:30:00,53.75,53.78,53.36,53.38,83459.0,48.4477,48.4747,48.0962,48.1142,83459.0
2021-09-22 09:30:00,53.57,53.8,53.43,53.62,30348.0,48.2855,48.4928,48.1593,48.3305,30348.0
2021-09-22 10:00:00,53.64,54.05,53.63,54.05,40275.0,48.3486,48.7181,48.3395,48.7181,40275.0
2021-09-22 10:30:00,54.06,54.16,53.97,54.11,37704.0,48.7271,48.8173,48.646,48.7722,37704.0
2021-09-22 11:00:00,54.13,54.28,54.08,54.24,28779.0,48.7902,48.9254,48.7452,48.8894,28779.0
2021-09-22 11:30:00,54.25,54.29,54.08,54.24,31242.0,48.8984,48.9344,48.7452,48.8894,31242.0
2021-09-22 12:00:00,54.23,54.3,54.2,54.2,22000.0,48.8804,48.9434,48.8533,48.8533,22000.0
2021-09-22 12:30:00,54.21,54.3,54.19,54.3,25309.0,48.8623,48.9434,48.8443,48.9434,25309.0
2021-09-22 13:00:00,54.3,54.32,54.22,54.32,27856.0,48.9434,48.9615,48.8713,48.9615,27856.0
2021-09-22 13:30:00,54.32,54.41,54.16,54.22,30705.0,48.9615,49.0426,48.8173,48.8713,30705.0
2021-09-22 14:00:00,54.24,54.33,54.13,54.22,28188.0,48.8894,48.9705,48.7902,48.8713,28188.0
2021-09-22 14:30:00,54.24,54.25,53.93,53.99,29762.0,48.8894,48.8984,48.6099,48.664,29762.0
2021-09-22 15:00:00,53.98,54.08,53.9,54.02,33968.0,48.655,48.7452,48.5829,48.6911,33968.0
2021-09-22 15:30:00,54.01,54.06,53.81,53.83,105401.0,48.6821,48.7271,48.5018,48.5198,105401.0
2021-09-23 09:30:00,53.85,53.89,53.52,53.67,83110.0,48.5378,48.5739,48.2404,48.3756,83110.0
2021-09-23 10:00:00,53.72,53.8,53.65,53.65,49152.0,48.4207,48.4928,48.3576,48.3576,49152.0
2021-09-23 10:30:00,53.63,53.67,53.45,53.57,78328.0,48.3395,48.3756,48.1773,48.2855,78328.0
2021-09-23 11:00:00,53.62,53.74,53.62,53.64,14517.0,48.3305,48.4387,48.3305,48.3486,14517.0
2021-09-23 11:30:00,53.67,53.73,53.61,53.71,26809.0,48.3756,48.4297,48.3215,48.4117,26809.0
2021-09-23 12:00:00,53.7,53.73,53.62,53.68,15552.0,48.4026,48.4297,48.3305,48.3846,15552.0
2021-09-23 12:30:00,53.67,53.78,53.67,53.77,52426.0,48.3756,48.4747,48.3756,48.4657,52426.0
2021-09-23 13:00:00,53.77,53.82,53.67,53.69,24556.0,48.4657,48.5108,48.3756,48.3936,24556.0
2021-09-23 13:30:00,53.67,53.84,53.67,53.8,42056.0,48.3756,48.5288,48.3756,48.4928,42056.0
2021-09-23 14:00:00,53.79,53.85,53.78,53.79,16840.0,48.4838,48.5378,48.4747,48.4838,16840.0
2021-09-23 14:30:00,53.79,53.85,53.78,53.78,7171.0,48.4838,48.5378,48.4747,48.4747,7171.0
2021-09-23 15:00:00,53.78,53.8,53.67,53.74,28285.0,48.4747,48.4928,48.3756,48.4387,28285.0
2021-09-23 15:30:00,53.74,53.74,53.54,53.6,124459.0,48.4387,48.4387,48.2584,48.3125,124459.0
2021-09-24 09:30:00,53.37,53.65,53.36,53.46,11812.0,48.1052,48.3576,48.0962,48.1863,11812.0
2021-09-24 10:00:00,53.48,53.61,53.4,53.43,21092.0,48.2043,48.3215,48.1322,48.1593,21092.0
2021-09-24 10:30:00,53.43,53.47,53.16,53.21,19214.0,48.1593,48.1953,47.9159,47.961,19214.0
2021-09-24 11:00:00,53.23,53.35,53.21,53.23,12898.0,47.979,48.0872,47.961,47.979,12898.0
2021-09-24 11:30:00,53.22,53.44,53.22,53.36,10802.0,47.97,48.1683,47.97,48.0962,10802.0
2021-09-24 12:00:00,53.32,53.36,53.24,53.24,6649.0,48.0601,48.0962,47.988,47.988,6649.0
2021-09-24 12:30:00,53.24,53.26,53.19,53.19,5075.0,47.988,48.006,47.9429,47.9429,5075.0
2021-09-24 13:00:00,53.18,53.18,53.01,53.04,8366.0,47.9339,47.9339,47.7807,47.8077,8366.0
2021-09-24 13:30:00,53.05,53.23,53.05,53.23,15508.0,47.8168,47.979,47.8168,47.979,15508.0
2021-09-24 14:00:00,53.22,53.29,53.22,53.26,12362.0,47.97,48.0331,47.97,48.006,12362.0
2021-09-24 14:30:00,53.24,53.38,53.19,53.38,23851.0,47.988,48.1142,47.9429,48.1142,23851.0
2021-09-24 15:00:00,53.35,53.35,53.24,53.33,14108.0,48.0872,48.0872,47.988,48.0691,14108.0
2021-09-24 15:30:00,53.35,53.45,53.14,53.15,97800.0,48.0872,48.1773,47.8979,47.9069,97800.0
2021-09-27 09:30:00,53.21,53.32,52.86,53.32,24741.0,47.961,48.0601,47.6455,48.0601,24741.0
2021-09-27 10:00:00,53.3,53.58,53.21,53.45,32297.0,48.0421,48.2945,47.961,48.1773,32297.0
2021-09-27 10:30:00,53.48,53.62,53.4,53.42,28213.0,48.2043,48.3305,48.1322,48.1503,28213.0
2021-09-27 11:00:00,53.41,53.47,53.23,53.23,11329.0,48.1412,48.1953,47.979,47.979,11329.0
2021-09-27 11:30:00,53.23,53.28,53.03,53.09,15249.0,47.979,48.0241,47.7987,47.8528,15249.0
2021-09-27 12:00:00,53.1,53.19,53.09,53.1,7833.0,47.8618,47.9429,47.8528,47.8618,7833.0
2021-09-27 12:30:00,53.08,53.09,52.84,52.86,12435.0,47.8438,47.8528,47.6275,47.6455,12435.0
2021-09-27 13:00:00,52.87,52.96,52.79,52.96,19461.0,47.6545,47.7356,47.5824,47.7356,19461.0
2021-09-27 13:30:00,52.96,53.01,52.84,52.99,19500.0,47.7356,47.7807,47.6275,47.7627,19500.0
2021-09-27 14:00:00,53.01,53.08,52.96,53.06,32775.0,47.7807,47.8438,47.7356,47.8258,32775.0
2021-09-27 14:30:00,53.07,53.11,52.99,53.08,30870.0,47.8348,47.8708,47.7627,47.8438,30870.0
2021-09-27 15:00:00,53.08,53.13,52.83,52.9,56479.0,47.8438,47.8889,47.6185,47.6816,56479.0
2021-09-27 15:30:00,52.87,52.89,52.58,52.61,152315.0,47.6545,47.6725,47.3931,47.4202,152315.0
2021-09-28 09:30:00,52.55,52.6,51.93,52.42,55472.0,47.3661,47.4112,46.8072,47.2489,55472.0
2021-09-28 10:00:00,52.41,52.64,52.36,52.58,34363.0,47.2399,47.4472,47.1948,47.3931,34363.0
2021-09-28 10:30:00,52.56,52.82,52.49,52.65,26313.0,47.3751,47.6094,47.312,47.4562,26313.0
2021-09-28 11:00:00,52.68,52.75,52.48,52.66,29711.0,47.4833,47.5464,47.303,47.4652,29711.0
2021-09-28 11:30:00,52.64,52.71,52.54,52.61,29375.0,47.4472,47.5103,47.3571,47.4202,29375.0
2021-09-28 12:00:00,52.61,52.66,52.51,52.55,20155.0,47.4202,47.4652,47.33,47.3661,20155.0
2021-09-28 12:30:00,52.55,52.57,52.41,52.51,17571.0,47.3661,47.3841,47.2399,47.33,17571.0
2021-09-28 13:00:00,52.51,52.66,52.46,52.64,21073.0,47.33,47.4652,47.285,47.4472,21073.0
2021-09-28 13:30:00,52.62,52.65,52.51,52.58,15727.0,47.4292,47.4562,47.33,47.3931,15727.0
2021-09-28 14:00:00,52.58,52.66,52.5,52.66,23321.0,47.3931,47.4652,47.321,47.4652,23321.0
2021-09-28 14:30:00,52.66,52.75,52.55,52.74,30463.0,47.4652,47.5464,47.3661,47.5373,30463.0
2021-09-28 15:00:00,52.7,52.83,52.66,52.68,27544.0,47.5013,47.6185,47.4652,47.4833,27544.0
2021-09-28 15:30:00,52.68,52.87,52.54,52.56,136566.0,47.4833,47.6545,47.3571,47.3751,136566.0
2021-09-29 09:30:00,52.42,52.97,52.04,52.97,29006.0,47.4905,47.9888,47.1462,47.9888,29006.0
2021-09-29 10:00:00,53.06,53.08,52.93,52.98,11158.0,48.0703,48.0884,47.9525,47.9978,11158.0
2021-09-29 10:30:00,53.01,53.03,52.76,52.93,13056.0,48.025,48.0431,47.7985,47.9525,13056.0
2021-09-29 11:00:00,52.94,53.02,52.86,52.98,16670.0,47.9616,48.0341,47.8891,47.9978,16670.0
2021-09-29 11:30:00,52.98,53.02,52.81,52.85,13360.0,47.9978,48.0341,47.8438,47.88,13360.0
2021-09-29 12:00:00,52.86,52.88,52.75,52.84,12604.0,47.8891,47.9072,47.7894,47.871,12604.0
2021-09-29 12:30:00,52.83,52.83,52.75,52.8,6488.0,47.8619,47.8619,47.7894,47.8347,6488.0
2021-09-29 13:00:00,52.82,52.86,52.72,52.76,10580.0,47.8529,47.8891,47.7623,47.7985,10580.0
2021-09-29 13:30:00,52.76,52.78,52.66,52.7,9708.0,47.7985,47.8166,47.7079,47.7441,9708.0
2021-09-29 14:00:00,52.71,52.84,52.69,52.8,14119.0,47.7532,47.871,47.7351,47.8347,14119.0
2021-09-29 14:30:00,52.82,52.97,52.82,52.95,35904.0,47.8529,47.9888,47.8529,47.9706,35904.0
2021-09-29 15:00:00,52.95,53.05,52.9,53.03,18244.0,47.9706,48.0612,47.9253,48.0431,18244.0
2021-09-29 15:30:00,53.03,53.05,52.78,52.81,148826.0,48.0431,48.0612,47.8166,47.8438,148826.0
2021-09-30 09:30:00,53.01,53.14,52.62,53.06,22138.0,48.025,48.1428,47.6717,48.0703,22138.0
2021-09-30 10:00:00,53.05,53.05,52.71,52.9,12600.0,48.0612,48.0612,47.7532,47.9253,12600.0
2021-09-30 10:30:00,52.96,53.01,52.83,52.92,11475.0,47.9797,48.025,47.8619,47.9435,11475.0
2021-09-30 11:00:00,52.9,52.93,52.78,52.89,24502.0,47.9253,47.9525,47.8166,47.9163,24502.0
2021-09-30 11:30:00,52.84,52.86,52.71,52.81,35445.0,47.871,47.8891,47.7532,47.8438,35445.0
2021-09-30 12:00:00,52.83,52.83,52.5,52.58,16729.0,47.8619,47.8619,47.563,47.6354,16729.0
2021-09-30 12:30:00,52.55,52.72,52.54,52.7,26955.0,47.6082,47.7623,47.5992,47.7441,26955.0
2021-09-30 13:00:00,52.69,52.8,52.64,52.68,14920.0,47.7351,47.8347,47.6898,47.726,14920.0
2021-09-30 13:30:00,52.65,52.79,52.63,52.71,20202.0,47.6988,47.8257,47.6807,47.7532,20202.0
2021-09-30 14:00:00,52.72,52.86,52.72,52.79,21808.0,47.7623,47.8891,47.7623,47.8257,21808.0
2021-09-30 14:30:00,52.77,52.92,52.77,52.81,22346.0,47.8076,47.9435,47.8076,47.8438,22346.0
2021-09-30 15:00:00,52.8,52.89,52.72,52.75,25099.0,47.8347,47.9163,47.7623,47.7894,25099.0
2021-09-30 15:30:00,52.74,52.83,52.08,52.08,218577.0,47.7804,47.8619,47.1824,47.1824,218577.0
2021-10-01 09:30:00,52.44,52.77,52.17,52.29,20770.0,47.5086,47.8076,47.264,47.3727,20770.0
2021-10-01 10:00:00,52.32,52.41,52.15,52.27,13645.0,47.3999,47.4814,47.2459,47.3546,13645.0
2021-10-01 10:30:00,52.3,52.38,52.19,52.37,15160.0,47.3818,47.4542,47.2821,47.4452,15160.0
2021-10-01 11:00:00,52.36,52.57,52.28,52.49,15459.0,47.4361,47.6264,47.3636,47.5539,15459.0
2021-10-01 11:30:00,52.5,52.94,52.5,52.87,21076.0,47.563,47.9616,47.563,47.8982,21076.0
2021-10-01 12:00:00,52.88,52.93,52.77,52.88,14752.0,47.9072,47.9525,47.8076,47.9072,14752.0
2021-10-01 12:30:00,52.87,52.98,52.79,52.95,13210.0,47.8982,47.9978,47.8257,47.9706,13210.0
2021-10-01 13:00:00,52.94,53.01,52.91,52.91,19162.0,47.9616,48.025,47.9344,47.9344,19162.0
2021-10-01 13:30:00,52.93,53.21,52.93,53.16,13388.0,47.9525,48.2062,47.9525,48.1609,13388.0
2021-10-01 14:00:00,53.16,53.33,53.1,53.26,13212.0,48.1609,48.3149,48.1065,48.2515,13212.0
2021-10-01 14:30:00,53.27,53.31,53.19,53.28,11374.0,48.2605,48.2968,48.1881,48.2696,11374.0
2021-10-01 15:00:00,53.31,53.4,53.23,53.23,17705.0,48.2968,48.3783,48.2243,48.2243,17705.0
2021-10-01 15:30:00,53.23,53.24,53.02,53.08,91387.0,48.2243,48.2334,48.0341,48.0884,91387.0
2021-10-04 09:30:00,52.9,53.36,52.71,53.17,22125.0,47.9253,48.3421,47.7532,48.1699,22125.0
2021-10-04 10:00:00,53.2,53.22,52.85,53.02,16777.0,48.1971,48.2152,47.88,48.0341,16777.0
2021-10-04 10:30:00,53.01,53.01,52.78,52.79,11984.0,48.025,48.025,47.8166,47.8257,11984.0
2021-10-04 11:00:00,52.79,53.06,52.78,52.96,9567.0,47.8257,48.0703,47.8166,47.9797,9567.0
2021-10-04 11:30:00,52.96,52.98,52.76,52.92,15686.0,47.9797,47.9978,47.7985,47.9435,15686.0
2021-10-04 12:00:00,52.9,53.03,52.89,52.94,10369.0,47.9253,48.0431,47.9163,47.9616,10369.0
2021-10-04 12:30:00,52.94,52.99,52.9,52.94,10378.0,47.9616,48.0069,47.9253,47.9616,10378.0
2021-10-04 13:00:00,52.91,53.03,52.9,52.96,17764.0,47.9344,48.0431,47.9253,47.9797,17764.0
2021-10-04 13:30:00,52.97,53.07,52.97,53.03,11392.0,47.9888,48.0793,47.9888,48.0431,11392.0
2021-10-04 14:00:00,53.04,53.12,52.92,53.09,17799.0,48.0522,48.1246,47.9435,48.0975,17799.0
2021-10-04 14:30:00,53.09,53.13,53.05,53.08,15211.0,48.0975,48.1337,48.0612,48.0884,15211.0
2021-10-04 15:00:00,53.08,53.18,53.06,53.16,23033.0,48.0884,48.179,48.0703,48.1609,23033.0
2021-10-04 15:30:00,53.16,53.47,53.15,53.33,129713.0,48.1609,48.4417,48.1518,48.3149,129713.0
2021-10-05 09:30:00,53.5,53.5,52.72,52.75,22902.0,48.4689,48.4689,47.7623,47.7894,22902.0
2021-10-05 10:00:00,52.72,52.87,52.67,52.8,16787.0,47.7623,47.8982,47.717,47.8347,16787.0
2021-10-05 10:30:00,52.83,52.99,52.75,52.99,34528.0,47.8619,48.0069,47.7894,48.0069,34528.0
2021-10-05 11:00:00,52.97,53.15,52.97,53.13,11115.0,47.9888,48.1518,47.9888,48.1337,11115.0
2021-10-05 11:30:00,53.14,53.27,53.1,53.27,14824.0,48.1428,48.2605,48.1065,48.2605,14824.0
2021-10-05 12:00:00,53.27,53.29,53.23,53.27,9937.0,48.2605,48.2787,48.2243,48.2605,9937.0
2021-10-05 12:30:00,53.25,53.33,53.15,53.32,16947.0,48.2424,48.3149,48.1518,48.3058,16947.0
2021-10-05 13:00:00,53.32,53.37,53.27,53.34,11949.0,48.3058,48.3511,48.2605,48.324,11949.0
2021-10-05 13:30:00,53.35,53.39,53.28,53.3,8733.0,48.333,48.3693,48.2696,48.2877,8733.0
2021-10-05 14:00:00,53.3,53.34,53.25,53.34,10981.0,48.2877,48.324,48.2424,48.324,10981.0
2021-10-05 14:30:00,53.3,53.39,53.3,53.32,14136.0,48.2877,48.3693,48.2877,48.3058,14136.0
2021-10-05 15:00:00,53.3,53.3,53.13,53.26,11359.0,48.2877,48.2877,48.1337,48.2515,11359.0
2021-10-05 15:30:00,53.22,53.34,53.17,53.24,120166.0,48.2152,48.324,48.1699,48.2334,120166.0
2021-10-06 09:30:00,52.91,53.12,52.77,52.81,12062.0,47.9344,48.1246,47.8076,47.8438,12062.0
2021-10-06 10:00:00,52.85,52.86,52.42,52.76,8103.0,47.88,47.8891,47.4905,47.7985,8103.0
2021-10-06 10:30:00,52.74,52.78,52.59,52.77,8565.0,47.7804,47.8166,47.6445,47.8076,8565.0
2021-10-06 11:00:00,52.77,52.81,52.5,52.5,10575.0,47.8076,47.8438,47.563,47.563,10575.0
2021-10-06 11:30:00,52.5,52.61,52.4,52.61,8407.0,47.563,47.6626,47.4724,47.6626,8407.0
2021-10-06 12:00:00,52.6,52.61,52.49,52.55,7957.0,47.6535,47.6626,47.5539,47.6082,7957.0
2021-10-06 12:30:00,52.56,52.6,52.49,52.49,4354.0,47.6173,47.6535,47.5539,47.5539,4354.0
2021-10-06 13:00:00,52.48,52.67,52.45,52.67,7614.0,47.5448,47.717,47.5177,47.717,7614.0
2021-10-06 13:30:00,52.68,52.87,52.68,52.87,11783.0,47.726,47.8982,47.726,47.8982,11783.0
2021-10-06 14:00:00,52.87,53.09,52.79,53.07,17579.0,47.8982,48.0975,47.8257,48.0793,17579.0
2021-10-06 14:30:00,53.07,53.15,53.01,53.01,9126.0,48.0793,48.1518,48.025,48.025,9126.0
2021-10-06 15:00:00,53.0,53.14,52.98,53.1,12787.0,48.0159,48.1428,47.9978,48.1065,12787.0
2021-10-06 15:30:00,53.1,53.65,53.1,53.6,61585.0,48.1065,48.6048,48.1065,48.5595,61585.0
2021-10-07 09:30:00,53.91,54.27,53.76,54.26,26625.0,48.8404,49.1665,48.7045,49.1574,26625.0
2021-10-07 10:00:00,54.29,54.52,54.24,54.28,14554.0,49.1846,49.393,49.1393,49.1756,14554.0
2021-10-07 10:30:00,54.31,54.39,54.26,54.32,9355.0,49.2027,49.2752,49.1574,49.2118,9355.0
2021-10-07 11:00:00,54.32,54.35,54.17,54.25,9338.0,49.2118,49.239,49.0759,49.1484,9338.0
2021-10-07 11:30:00,54.27,54.4,54.25,54.38,11668.0,49.1665,49.2843,49.1484,49.2662,11668.0
2021-10-07 12:00:00,54.4,54.43,54.28,54.33,13037.0,49.2843,49.3115,49.1756,49.2209,13037.0
2021-10-07 12:30:00,54.32,54.42,54.32,54.41,11480.0,49.2118,49.3024,49.2118,49.2933,11480.0
2021-10-07 13:00:00,54.41,54.5,54.37,54.47,12304.0,49.2933,49.3749,49.2571,49.3477,12304.0
2021-10-07 13:30:00,54.46,54.46,54.36,54.42,11323.0,49.3386,49.3386,49.248,49.3024,11323.0
2021-10-07 14:00:00,54.43,54.43,54.21,54.21,12920.0,49.3115,49.3115,49.1121,49.1121,12920.0
2021-10-07 14:30:00,54.23,54.23,53.99,53.99,12093.0,49.1303,49.1303,48.9128,48.9128,12093.0
2021-10-07 15:00:00,53.99,54.25,53.94,54.13,135922.0,48.9128,49.1484,48.8675,49.0397,135922.0
2021-10-07 15:30:00,54.15,54.21,53.95,54.14,89799.0,49.0578,49.1121,48.8766,49.0487,89799.0
2021-10-08 09:30:00,54.25,54.48,53.89,54.08,8550.0,49.1484,49.3568,48.8222,48.9944,8550.0
2021-10-08 10:00:00,54.07,54.17,53.96,53.98,2523.0,48.9853,49.0759,48.8857,48.9038,2523.0
2021-10-08 10:30:00,54.0,54.16,53.91,54.11,5798.0,48.9219,49.0668,48.8404,49.0215,5798.0
2021-10-08 11:00:00,54.2,54.31,54.05,54.31,8166.0,49.1031,49.2027,48.9672,49.2027,8166.0
2021-10-08 11:30:00,54.32,54.32,54.19,54.25,8305.0,49.2118,49.2118,49.094,49.1484,8305.0
2021-10-08 12:00:00,54.26,54.26,54.1,54.11,6145.0,49.1574,49.1574,49.0125,49.0215,6145.0
2021-10-08 12:30:00,54.1,54.13,54.01,54.04,4611.0,49.0125,49.0397,48.931,48.9581,4611.0
2021-10-08 13:00:00,54.02,54.1,53.96,54.1,10764.0,48.94,49.0125,48.8857,49.0125,10764.0
2021-10-08 13:30:00,54.08,54.11,53.95,54.07,6289.0,48.9944,49.0215,48.8766,48.9853,6289.0
2021-10-08 14:00:00,54.07,54.16,54.07,54.16,6179.0,48.9853,49.0668,48.9853,49.0668,6179.0
2021-10-08 14:30:00,54.17,54.22,54.08,54.08,7780.0,49.0759,49.1212,48.9944,48.9944,7780.0
2021-10-08 15:00:00,54.04,54.08,54.0,54.0,11432.0,48.9581,48.9944,48.9219,48.9219,11432.0
2021-10-08 15:30:00,53.98,53.99,53.66,53.67,101098.0,48.9038,48.9128,48.6139,48.6229,101098.0
2021-10-11 09:30:00,54.0,54.18,53.36,53.59,23354.0,48.9219,49.085,48.3421,48.5504,23354.0
2021-10-11 10:00:00,53.61,53.73,53.59,53.66,19603.0,48.5686,48.6773,48.5504,48.6139,19603.0
2021-10-11 10:30:00,53.64,53.77,53.59,53.77,6732.0,48.5957,48.7135,48.5504,48.7135,6732.0
2021-10-11 11:00:00,53.79,53.79,53.68,53.75,6146.0,48.7316,48.7316,48.632,48.6954,6146.0
2021-10-11 11:30:00,53.76,54.0,53.76,53.92,12752.0,48.7045,48.9219,48.7045,48.8494,12752.0
2021-10-11 12:00:00,53.9,53.91,53.72,53.8,6950.0,48.8313,48.8404,48.6682,48.7407,6950.0
2021-10-11 12:30:00,53.83,53.92,53.77,53.77,8455.0,48.7679,48.8494,48.7135,48.7135,8455.0
2021-10-11 13:00:00,53.77,53.9,53.72,53.75,6387.0,48.7135,48.8313,48.6682,48.6954,6387.0
2021-10-11 13:30:00,53.78,53.82,53.68,53.69,6922.0,48.7226,48.7588,48.632,48.641,6922.0
2021-10-11 14:00:00,53.69,53.74,53.61,53.61,6473.0,48.641,48.6863,48.5686,48.5686,6473.0
2021-10-11 14:30:00,53.63,53.66,53.61,53.65,9603.0,48.5867,48.6139,48.5686,48.6048,9603.0
2021-10-11 15:00:00,53.65,53.67,53.58,53.62,11956.0,48.6048,48.6229,48.5414,48.5776,11956.0
2021-10-11 15:30:00,53.61,53.74,53.59,53.69,60459.0,48.5686,48.6863,48.5504,48.641,60459.0
2021-10-12 09:30:00,53.87,54.21,53.41,54.1,25277.0,48.8041,49.1121,48.3874,49.0125,25277.0
2021-10-12 10:00:00,54.1,54.41,54.0,54.38,13501.0,49.0125,49.2933,48.9219,49.2662,13501.0
2021-10-12 10:30:00,54.35,54.53,54.32,54.52,14264.0,49.239,49.4021,49.2118,49.393,14264.0
2021-10-12 11:00:00,54.5,54.55,54.42,54.53,7149.0,49.3749,49.4202,49.3024,49.4021,7149.0
2021-10-12 11:30:00,54.52,54.7,54.52,54.7,10252.0,49.393,49.5561,49.393,49.5561,10252.0
2021-10-12 12:00:00,54.71,54.75,54.64,54.64,32434.0,49.5651,49.6014,49.5017,49.5017,32434.0
2021-10-12 12:30:00,54.66,54.71,54.65,54.68,6738.0,49.5198,49.5651,49.5108,49.5379,6738.0
2021-10-12 13:00:00,54.68,54.85,54.66,54.84,5014.0,49.5379,49.692,49.5198,49.6829,5014.0
2021-10-12 13:30:00,54.86,55.02,54.83,54.99,15152.0,49.701,49.846,49.6738,49.8188,15152.0
2021-10-12 14:00:00,54.97,55.1,54.93,55.08,19654.0,49.8007,49.9185,49.7644,49.9003,19654.0
2021-10-12 14:30:00,55.08,55.12,54.88,54.97,17512.0,49.9003,49.9366,49.7191,49.8007,17512.0
2021-10-12 15:00:00,54.97,55.05,54.89,54.93,14316.0,49.8007,49.8732,49.7282,49.7644,14316.0
2021-10-12 15:30:00,54.92,55.01,54.75,54.9,109117.0,49.7554,49.8369,49.6014,49.7373,109117.0
2021-10-13 09:30:00,54.9,55.12,54.46,55.02,13316.0,49.7373,49.9366,49.3386,49.846,13316.0
2021-10-13 10:00:00,55.02,55.13,54.93,55.01,12493.0,49.846,49.9456,49.7644,49.8369,12493.0
2021-10-13 10:30:00,55.03,55.43,55.03,55.35,15723.0,49.855,50.2174,49.855,50.1449,15723.0
2021-10-13 11:00:00,55.34,55.39,55.26,55.29,7668.0,50.1359,50.1812,50.0634,50.0906,7668.0
2021-10-13 11:30:00,55.28,55.42,55.24,55.34,12934.0,50.0815,50.2084,50.0453,50.1359,12934.0
2021-10-13 12:00:00,55.34,55.37,55.32,55.35,10793.0,50.1359,50.1631,50.1178,50.1449,10793.0
2021-10-13 12:30:00,55.35,55.35,55.21,55.33,31107.0,50.1449,50.1449,50.0181,50.1268,31107.0
2021-10-13 13:00:00,55.32,55.5,55.28,55.5,22632.0,50.1178,50.2808,50.0815,50.2808,22632.0
2021-10-13 13:30:00,55.49,55.58,55.48,55.56,18697.0,50.2718,50.3533,50.2627,50.3352,18697.0
2021-10-13 14:00:00,55.56,55.71,55.54,55.62,18671.0,50.3352,50.4711,50.3171,50.3895,18671.0
2021-10-13 14:30:00,55.62,55.63,55.48,55.61,24848.0,50.3895,50.3986,50.2627,50.3805,24848.0
2021-10-13 15:00:00,55.61,55.74,55.49,55.74,34021.0,50.3805,50.4983,50.2718,50.4983,34021.0
2021-10-13 15:30:00,55.72,55.82,55.64,55.76,97680.0,50.4801,50.5707,50.4077,50.5164,97680.0
2021-10-14 09:30:00,56.09,56.24,55.92,56.23,7983.0,50.8154,50.9512,50.6613,50.9422,7983.0
2021-10-14 10:00:00,56.31,56.43,56.26,56.29,12951.0,51.0147,51.1234,50.9694,50.9965,12951.0
2021-10-14 10:30:00,56.32,56.36,55.94,56.11,12685.0,51.0237,51.06,50.6795,50.8335,12685.0
2021-10-14 11:00:00,56.08,56.16,56.06,56.07,4511.0,50.8063,50.8788,50.7882,50.7972,4511.0
2021-10-14 11:30:00,56.08,56.19,56.08,56.17,7384.0,50.8063,50.9059,50.8063,50.8878,7384.0
2021-10-14 12:00:00,56.19,56.31,56.19,56.31,5007.0,50.9059,51.0147,50.9059,51.0147,5007.0
2021-10-14 12:30:00,56.28,56.39,56.27,56.36,7430.0,50.9875,51.0871,50.9784,51.06,7430.0
2021-10-14 13:00:00,56.39,56.39,56.31,56.35,6748.0,51.0871,51.0871,51.0147,51.0509,6748.0
2021-10-14 13:30:00,56.36,56.36,56.32,56.33,4964.0,51.06,51.06,51.0237,51.0328,4964.0
2021-10-14 14:00:00,56.33,56.34,56.24,56.26,9667.0,51.0328,51.0418,50.9512,50.9694,9667.0
2021-10-14 14:30:00,56.26,56.28,56.21,56.28,12484.0,50.9694,50.9875,50.9241,50.9875,12484.0
2021-10-14 15:00:00,56.29,56.35,56.28,56.35,11623.0,50.9965,51.0509,50.9875,51.0509,11623.0
2021-10-14 15:30:00,56.35,56.5,56.27,56.48,69642.0,51.0509,51.1868,50.9784,51.1687,69642.0
2021-10-15 09:30:00,56.75,57.0,56.59,56.98,27719.0,51.4133,51.6398,51.2683,51.6217,27719.0
2021-10-15 10:00:00,57.01,57.17,56.97,57.13,13196.0,51.6488,51.7938,51.6126,51.7576,13196.0
2021-10-15 10:30:00,57.15,57.25,57.13,57.21,23408.0,51.7757,51.8663,51.7576,51.83,23408.0
2021-10-15 11:00:00,57.24,57.25,57.15,57.17,12493.0,51.8572,51.8663,51.7757,51.7938,12493.0
2021-10-15 11:30:00,57.16,57.32,57.15,57.26,14454.0,51.7847,51.9297,51.7757,51.8753,14454.0
2021-10-15 12:00:00,57.26,57.3,57.17,57.17,14077.0,51.8753,51.9116,51.7938,51.7938,14077.0
2021-10-15 12:30:00,57.17,57.17,57.0,57.0,9813.0,51.7938,51.7938,51.6398,51.6398,9813.0
2021-10-15 13:00:00,57.0,57.09,56.88,56.9,9445.0,51.6398,51.7213,51.5311,51.5492,9445.0
2021-10-15 13:30:00,56.91,56.92,56.5,56.71,413712.0,51.5582,51.5673,51.1868,51.377,413712.0
2021-10-15 14:00:00,56.7,56.74,56.44,56.47,19527.0,51.368,51.4042,51.1324,51.1596,19527.0
2021-10-15 14:30:00,56.48,56.65,56.44,56.62,25829.0,51.1687,51.3227,51.1324,51.2955,25829.0
2021-10-15 15:00:00,56.63,56.63,56.46,56.61,25993.0,51.3046,51.3046,51.1506,51.2865,25993.0
2021-10-15 15:30:00,56.62,56.8,56.57,56.64,81119.0,51.2955,51.4586,51.2502,51.3136,81119.0
2021-10-18 09:30:00,56.3,56.74,55.97,56.69,21779.0,51.0056,51.4042,50.7066,51.3589,21779.0
2021-10-18 10:00:00,56.71,56.99,56.7,56.98,9811.0,51.377,51.6307,51.368,51.6217,9811.0
2021-10-18 10:30:00,56.97,57.17,56.93,57.17,23557.0,51.6126,51.7938,51.5764,51.7938,23557.0
2021-10-18 11:00:00,57.15,57.22,57.05,57.06,24126.0,51.7757,51.8391,51.6851,51.6941,24126.0
2021-10-18 11:30:00,57.05,57.29,57.05,57.29,8916.0,51.6851,51.9025,51.6851,51.9025,8916.0
2021-10-18 12:00:00,57.26,57.27,57.18,57.19,19402.0,51.8753,51.8844,51.8028,51.8119,19402.0
2021-10-18 12:30:00,57.17,57.21,56.99,57.0,13696.0,51.7938,51.83,51.6307,51.6398,13696.0
2021-10-18 13:00:00,57.02,57.1,56.94,56.95,5034.0,51.6579,51.7304,51.5854,51.5945,5034.0
2021-10-18 13:30:00,56.96,57.04,56.95,56.99,4202.0,51.6035,51.676,51.5945,51.6307,4202.0
2021-10-18 14:00:00,57.0,57.21,57.0,57.16,5409.0,51.6398,51.83,51.6398,51.7847,5409.0
2021-10-18 14:30:00,57.15,57.19,57.08,57.18,4270.0,51.7757,51.8119,51.7123,51.8028,4270.0
2021-10-18 15:00:00,57.18,57.27,57.13,57.15,9246.0,51.8028,51.8844,51.7576,51.7757,9246.0
2021-10-18 15:30:00,57.13,57.13,56.85,57.09,92011.0,51.7576,51.7576,51.5039,51.7213,92011.0
2021-10-19 09:30:00,57.4,57.42,56.9,56.91,9747.0,52.0022,52.0203,51.5492,51.5582,9747.0
2021-10-19 10:00:00,56.88,57.23,56.85,57.09,9061.0,51.5311,51.8481,51.5039,51.7213,9061.0
2021-10-19 10:30:00,57.07,57.17,56.93,57.04,12369.0,51.7032,51.7938,51.5764,51.676,12369.0
2021-10-19 11:00:00,57.06,57.36,57.05,57.26,19688.0,51.6941,51.9659,51.6851,51.8753,19688.0
2021-10-19 11:30:00,57.27,57.36,57.16,57.34,20652.0,51.8844,51.9659,51.7847,51.9478,20652.0
2021-10-19 12:00:00,57.33,57.41,57.3,57.41,20627.0,51.9387,52.0112,51.9116,52.0112,20627.0
2021-10-19 12:30:00,57.4,57.48,57.39,57.42,21011.0,52.0022,52.0746,51.9931,52.0203,21011.0
2021-10-19 13:00:00,57.42,57.46,57.33,57.33,22866.0,52.0203,52.0565,51.9387,51.9387,22866.0
2021-10-19 13:30:00,57.33,57.34,57.07,57.11,43817.0,51.9387,51.9478,51.7032,51.7394,43817.0
2021-10-19 14:00:00,57.11,57.22,57.09,57.21,10231.0,51.7394,51.8391,51.7213,51.83,10231.0
2021-10-19 14:30:00,57.21,57.31,57.18,57.31,11426.0,51.83,51.9206,51.8028,51.9206,11426.0
2021-10-19 15:00:00,57.3,57.33,57.13,57.19,19044.0,51.9116,51.9387,51.7576,51.8119,19044.0
2021-10-19 15:30:00,57.18,57.19,56.95,57.03,91216.0,51.8028,51.8119,51.5945,51.667,91216.0
2021-10-20 09:30:00,57.28,57.52,56.78,57.41,12362.0,51.8934,52.1109,51.4405,52.0112,12362.0
2021-10-20 10:00:00,57.37,57.87,57.34,57.79,15810.0,51.975,52.428,51.9478,52.3555,15810.0
2021-10-20 10:30:00,57.8,57.85,57.74,57.81,9146.0,52.3645,52.4098,52.3102,52.3736,9146.0
2021-10-20 11:00:00,57.79,57.82,57.68,57.76,30006.0,52.3555,52.3827,52.2558,52.3283,30006.0
2021-10-20 11:30:00,57.74,57.8,57.71,57.76,11568.0,52.3102,52.3645,52.283,52.3283,11568.0
2021-10-20 12:00:00,57.78,57.92,57.77,57.87,27303.0,52.3464,52.4733,52.3374,52.428,27303.0
2021-10-20 12:30:00,57.88,58.12,57.88,58.09,35630.0,52.437,52.6545,52.437,52.6273,35630.0
2021-10-20 13:00:00,58.1,58.1,57.91,58.06,38485.0,52.6363,52.6363,52.4642,52.6001,38485.0
2021-10-20 13:30:00,58.06,58.18,58.05,58.14,15421.0,52.6001,52.7088,52.591,52.6726,15421.0
2021-10-20 14:00:00,58.13,58.24,58.1,58.1,12538.0,52.6635,52.7632,52.6363,52.6363,12538.0
2021-10-20 14:30:00,58.1,58.22,58.1,58.16,12009.0,52.6363,52.745,52.6363,52.6907,12009.0
2021-10-20 15:00:00,58.15,58.26,58.1,58.19,17621.0,52.6816,52.7813,52.6363,52.7179,17621.0
2021-10-20 15:30:00,58.17,58.55,58.09,58.55,92479.0,52.6998,53.044,52.6273,53.044,92479.0
2021-10-21 09:30:00,57.7,59.18,57.69,58.98,32613.0,52.2739,53.6148,52.2649,53.4336,32613.0
2021-10-21 10:00:00,58.98,59.03,58.47,58.62,78742.0,53.4336,53.4789,52.9715,53.1074,78742.0
2021-10-21 10:30:00,58.62,58.79,58.61,58.72,34632.0,53.1074,53.2614,53.0984,53.198,34632.0
2021-10-21 11:00:00,58.7,58.8,58.65,58.71,17094.0,53.1799,53.2705,53.1346,53.189,17094.0
2021-10-21 11:30:00,58.71,58.79,58.59,58.59,31078.0,53.189,53.2614,53.0803,53.0803,31078.0
2021-10-21 12:00:00,58.59,58.6,58.31,58.36,40941.0,53.0803,53.0893,52.8266,52.8719,40941.0
2021-10-21 12:30:00,58.37,58.52,58.24,58.32,44234.0,52.8809,53.0168,52.7632,52.8356,44234.0
2021-10-21 13:00:00,58.32,58.55,58.32,58.55,20960.0,52.8356,53.044,52.8356,53.044,20960.0
2021-10-21 13:30:00,58.54,58.58,58.24,58.27,28346.0,53.035,53.0712,52.7632,52.7903,28346.0
2021-10-21 14:00:00,58.26,58.26,58.06,58.09,57495.0,52.7813,52.7813,52.6001,52.6273,57495.0
2021-10-21 14:30:00,58.09,58.16,57.94,57.97,34657.0,52.6273,52.6907,52.4914,52.5186,34657.0
2021-10-21 15:00:00,57.98,58.01,57.84,57.92,99586.0,52.5276,52.5548,52.4008,52.4733,99586.0
2021-10-21 15:30:00,57.93,58.11,57.8,57.98,105597.0,52.4823,52.6454,52.3645,52.5276,105597.0
2021-10-22 09:30:00,58.26,58.43,58.1,58.14,24130.0,52.7813,52.9353,52.6363,52.6726,24130.0
2021-10-22 10:00:00,58.1,58.28,58.09,58.28,7090.0,52.6363,52.7994,52.6273,52.7994,7090.0
2021-10-22 10:30:00,58.29,58.63,58.2,58.5,35745.0,52.8085,53.1165,52.7269,52.9987,35745.0
2021-10-22 11:00:00,58.46,58.54,58.39,58.48,7295.0,52.9625,53.035,52.8991,52.9806,7295.0
2021-10-22 11:30:00,58.51,58.51,58.1,58.16,16642.0,53.0078,53.0078,52.6363,52.6907,16642.0
2021-10-22 12:00:00,58.14,58.42,58.13,58.39,14253.0,52.6726,52.9262,52.6635,52.8991,14253.0
2021-10-22 12:30:00,58.37,58.53,58.37,58.44,8738.0,52.8809,53.0259,52.8809,52.9444,8738.0
2021-10-22 13:00:00,58.46,58.49,58.43,58.47,5907.0,52.9625,52.9897,52.9353,52.9715,5907.0
2021-10-22 13:30:00,58.46,58.55,58.45,58.48,8585.0,52.9625,53.044,52.9534,52.9806,8585.0
2021-10-22 14:00:00,58.48,58.6,58.45,58.53,10250.0,52.9806,53.0893,52.9534,53.0259,10250.0
2021-10-22 14:30:00,58.54,58.56,58.44,58.46,11686.0,53.035,53.0531,52.9444,52.9625,11686.0
2021-10-22 15:00:00,58.43,58.44,58.34,58.44,12510.0,52.9353,52.9444,52.8538,52.9444,12510.0
2021-10-22 15:30:00,58.42,58.5,58.28,58.3,43612.0,52.9262,52.9987,52.7994,52.8175,43612.0
2021-10-25 09:30:00,58.57,58.57,57.94,58.11,13753.0,53.0621,53.0621,52.4914,52.6454,13753.0
2021-10-25 10:00:00,58.1,58.13,57.97,58.09,11746.0,52.6363,52.6635,52.5186,52.6273,11746.0
2021-10-25 10:30:00,58.11,58.31,58.06,58.29,20438.0,52.6454,52.8266,52.6001,52.8085,20438.0
2021-10-25 11:00:00,58.32,58.43,58.25,58.41,14801.0,52.8356,52.9353,52.7722,52.9172,14801.0
2021-10-25 11:30:00,58.39,58.47,58.29,58.29,7815.0,52.8991,52.9715,52.8085,52.8085,7815.0
2021-10-25 12:00:00,58.29,58.57,58.28,58.55,14675.0,52.8085,53.0621,52.7994,53.044,14675.0
2021-10-25 12:30:00,58.55,58.59,58.48,58.54,10428.0,53.044,53.0803,52.9806,53.035,10428.0
2021-10-25 13:00:00,58.53,58.53,58.34,58.38,37112.0,53.0259,53.0259,52.8538,52.89,37112.0
2021-10-25 13:30:00,58.39,58.39,58.25,58.34,26898.0,52.8991,52.8991,52.7722,52.8538,26898.0
2021-10-25 14:00:00,58.34,58.38,58.27,58.29,12577.0,52.8538,52.89,52.7903,52.8085,12577.0
2021-10-25 14:30:00,58.3,58.3,58.15,58.16,17263.0,52.8175,52.8175,52.6816,52.6907,17263.0
2021-10-25 15:00:00,58.15,58.18,58.06,58.17,25717.0,52.6816,52.7088,52.6001,52.6998,25717.0
2021-10-25 15:30:00,58.16,58.31,58.12,58.28,134304.0,52.6907,52.8266,52.6545,52.7994,134304.0
2021-10-26 09:30:00,58.27,58.36,57.99,58.17,9626.0,52.7903,52.8719,52.5367,52.6998,9626.0
2021-10-26 10:00:00,58.16,58.28,57.98,58.0,58272.0,52.6907,52.7994,52.5276,52.5457,58272.0
2021-10-26 10:30:00,57.97,58.18,57.92,58.15,27136.0,52.5186,52.7088,52.4733,52.6816,27136.0
2021-10-26 11:00:00,58.15,58.15,57.97,58.09,63906.0,52.6816,52.6816,52.5186,52.6273,63906.0
2021-10-26 11:30:00,58.08,58.16,57.96,58.04,31590.0,52.6182,52.6907,52.5095,52.582,31590.0
2021-10-26 12:00:00,58.03,58.09,57.99,58.07,19157.0,52.5729,52.6273,52.5367,52.6092,19157.0
2021-10-26 12:30:00,58.07,58.16,58.01,58.15,27023.0,52.6092,52.6907,52.5548,52.6816,27023.0
2021-10-26 13:00:00,58.19,58.3,58.19,58.3,25676.0,52.7179,52.8175,52.7179,52.8175,25676.0
2021-10-26 13:30:00,58.28,58.35,58.14,58.17,54829.0,52.7994,52.8628,52.6726,52.6998,54829.0
2021-10-26 14:00:00,58.15,58.31,58.15,58.22,30726.0,52.6816,52.8266,52.6816,52.745,30726.0
2021-10-26 14:30:00,58.22,58.27,58.19,58.2,30903.0,52.745,52.7903,52.7179,52.7269,30903.0
2021-10-26 15:00:00,58.2,58.4,58.15,58.35,50687.0,52.7269,52.9081,52.6816,52.8628,50687.0
2021-10-26 15:30:00,58.35,58.4,58.2,58.28,136345.0,52.8628,52.9081,52.7269,52.7994,136345.0
2021-10-27 09:30:00,58.56,58.56,57.97,58.09,45666.0,53.0531,53.0531,52.5186,52.6273,45666.0
2021-10-27 10:00:00,58.08,58.09,57.68,57.7,15636.0,52.6182,52.6273,52.2558,52.2739,15636.0
2021-10-27 10:30:00,57.73,58.1,57.7,58.04,24471.0,52.3011,52.6363,52.2739,52.582,24471.0
2021-10-27 11:00:00,58.06,58.22,57.97,58.19,93988.0,52.6001,52.745,52.5186,52.7179,93988.0
2021-10-27 11:30:00,58.18,58.18,57.99,57.99,31044.0,52.7088,52.7088,52.5367,52.5367,31044.0
2021-10-27 12:00:00,57.99,58.0,57.65,57.66,34446.0,52.5367,52.5457,52.2287,52.2377,34446.0
2021-10-27 12:30:00,57.66,57.74,57.54,57.7,27183.0,52.2377,52.3102,52.129,52.2739,27183.0
2021-10-27 13:00:00,57.71,57.88,57.71,57.76,34161.0,52.283,52.437,52.283,52.3283,34161.0
2021-10-27 13:30:00,57.76,57.8,57.7,57.78,25872.0,52.3283,52.3645,52.2739,52.3464,25872.0
2021-10-27 14:00:00,57.78,57.87,57.72,57.85,108481.0,52.3464,52.428,52.2921,52.4098,108481.0
2021-10-27 14:30:00,57.86,57.89,57.7,57.76,23968.0,52.4189,52.4461,52.2739,52.3283,23968.0
2021-10-27 15:00:00,57.77,57.91,57.65,57.68,37716.0,52.3374,52.4642,52.2287,52.2558,37716.0
2021-10-27 15:30:00,57.7,57.75,57.5,57.5,145330.0,52.2739,52.3192,52.0928,52.0928,145330.0
2021-10-28 09:30:00,57.57,58.5,57.57,58.44,82383.0,52.1562,52.9987,52.1562,52.9444,82383.0
2021-10-28 10:00:00,58.45,58.64,58.38,58.53,43833.0,52.9534,53.1256,52.89,53.0259,43833.0
2021-10-28 10:30:00,58.49,58.69,58.4,58.5,30851.0,52.9897,53.1709,52.9081,52.9987,30851.0
2021-10-28 11:00:00,58.5,58.6,58.47,58.52,36725.0,52.9987,53.0893,52.9715,53.0168,36725.0
2021-10-28 11:30:00,58.51,58.57,58.33,58.4,19630.0,53.0078,53.0621,52.8447,52.9081,19630.0
2021-10-28 12:00:00,58.39,58.53,58.36,58.53,17030.0,52.8991,53.0259,52.8719,53.0259,17030.0
2021-10-28 12:30:00,58.55,58.55,58.43,58.45,15699.0,53.044,53.044,52.9353,52.9534,15699.0
2021-10-28 13:00:00,58.46,58.54,58.41,58.54,47378.0,52.9625,53.035,52.9172,53.035,47378.0
2021-10-28 13:30:00,58.55,58.68,58.52,58.54,38587.0,53.044,53.1618,53.0168,53.035,38587.0
2021-10-28 14:00:00,58.56,58.61,58.48,58.56,34846.0,53.0531,53.0984,52.9806,53.0531,34846.0
2021-10-28 14:30:00,58.57,58.83,58.56,58.83,67069.0,53.0621,53.2977,53.0531,53.2977,67069.0
2021-10-28 15:00:00,58.84,58.89,58.62,58.65,57164.0,53.3067,53.352,53.1074,53.1346,57164.0
2021-10-28 15:30:00,58.65,59.14,58.59,59.04,204073.0,53.1346,53.5785,53.0803,53.4879,204073.0
2021-10-29 09:30:00,58.86,58.95,58.54,58.79,30063.0,53.3249,53.4064,53.035,53.2614,30063.0
2021-10-29 10:00:00,58.8,58.95,58.67,58.69,28655.0,53.2705,53.4064,53.1527,53.1709,28655.0
2021-10-29 10:30:00,58.68,58.68,58.5,58.59,15176.0,53.1618,53.1618,52.9987,53.0803,15176.0
2021-10-29 11:00:00,58.59,58.62,58.47,58.53,33403.0,53.0803,53.1074,52.9715,53.0259,33403.0
2021-10-29 11:30:00,58.53,58.6,58.5,58.55,20511.0,53.0259,53.0893,52.9987,53.044,20511.0
2021-10-29 12:00:00,58.55,58.59,58.45,58.46,18257.0,53.044,53.0803,52.9534,52.9625,18257.0
2021-10-29 12:30:00,58.45,58.49,58.34,58.44,13905.0,52.9534,52.9897,52.8538,52.9444,13905.0
2021-10-29 13:00:00,58.46,58.53,58.41,58.42,18452.0,52.9625,53.0259,52.9172,52.9262,18452.0
2021-10-29 13:30:00,58.41,58.5,58.37,58.46,20648.0,52.9172,52.9987,52.8809,52.9625,20648.0
2021-10-29 14:00:00,58.48,58.49,58.42,58.42,14315.0,52.9806,52.9897,52.9262,52.9262,14315.0
2021-10-29 14:30:00,58.39,58.48,58.37,58.44,19890.0,52.8991,52.9806,52.8809,52.9444,19890.0
2021-10-29 15:00:00,58.45,58.49,58.08,58.35,38458.0,52.9534,52.9897,52.6182,52.8628,38458.0
2021-10-29 15:30:00,58.33,58.44,58.17,58.18,163707.0,52.8447,52.9444,52.6998,52.7088,163707.0
2021-11-01 09:30:00,58.39,58.42,57.99,58.0,16239.0,52.8991,52.9262,52.5367,52.5457,16239.0
2021-11-01 10:00:00,57.94,57.94,57.64,57.81,27852.0,52.4914,52.4914,52.2196,52.3736,27852.0
2021-11-01 10:30:00,57.72,57.84,57.43,57.6,24519.0,52.2921,52.4008,52.0293,52.1834,24519.0
2021-11-01 11:00:00,57.62,57.9,57.6,57.9,25281.0,52.2015,52.4551,52.1834,52.4551,25281.0
2021-11-01 11:30:00,57.88,57.98,57.81,57.91,22486.0,52.437,52.5276,52.3736,52.4642,22486.0
2021-11-01 12:00:00,57.91,58.17,57.85,58.16,22689.0,52.4642,52.6998,52.4098,52.6907,22689.0
2021-11-01 12:30:00,58.19,58.38,58.16,58.33,21485.0,52.7179,52.89,52.6907,52.8447,21485.0
2021-11-01 13:00:00,58.33,58.47,58.28,58.43,25927.0,52.8447,52.9715,52.7994,52.9353,25927.0
2021-11-01 13:30:00,58.46,58.54,58.44,58.48,40119.0,52.9625,53.035,52.9444,52.9806,40119.0
2021-11-01 14:00:00,58.48,58.53,58.35,58.43,68453.0,52.9806,53.0259,52.8628,52.9353,68453.0
2021-11-01 14:30:00,58.44,58.75,58.44,58.7,70686.0,52.9444,53.2252,52.9444,53.1799,70686.0
2021-11-01 15:00:00,58.7,58.97,58.69,58.85,36428.0,53.1799,53.4245,53.1709,53.3158,36428.0
2021-11-01 15:30:00,58.86,59.27,58.84,59.1,122555.0,53.3249,53.6963,53.3067,53.5423,122555.0
2021-11-02 09:30:00,59.18,59.29,59.0,59.13,28310.0,53.6148,53.7144,53.4517,53.5695,28310.0
2021-11-02 10:00:00,59.1,59.11,58.86,58.92,11780.0,53.5423,53.5514,53.3249,53.3792,11780.0
2021-11-02 10:30:00,58.98,59.09,58.9,59.0,13595.0,53.4336,53.5332,53.3611,53.4517,13595.0
2021-11-02 11:00:00,59.02,59.12,58.99,59.06,12619.0,53.4698,53.5604,53.4426,53.5061,12619.0
2021-11-02 11:30:00,59.03,59.15,59.03,59.09,14444.0,53.4789,53.5876,53.4789,53.5332,14444.0
2021-11-02 12:00:00,59.07,59.2,59.05,59.13,35974.0,53.5151,53.6329,53.497,53.5695,35974.0
2021-11-02 12:30:00,59.11,59.2,59.11,59.17,17068.0,53.5514,53.6329,53.5514,53.6057,17068.0
2021-11-02 13:00:00,59.18,59.24,59.13,59.13,10719.0,53.6148,53.6691,53.5695,53.5695,10719.0
2021-11-02 13:30:00,59.13,59.31,59.12,59.3,23939.0,53.5695,53.7325,53.5604,53.7235,23939.0
2021-11-02 14:00:00,59.32,59.57,59.31,59.57,26285.0,53.7416,53.9681,53.7325,53.9681,26285.0
2021-11-02 14:30:00,59.58,59.67,59.57,59.62,25952.0,53.9772,54.0587,53.9681,54.0134,25952.0
2021-11-02 15:00:00,59.62,59.64,59.26,59.28,48978.0,54.0134,54.0315,53.6872,53.7054,48978.0
2021-11-02 15:30:00,59.25,59.35,59.11,59.33,55533.0,53.6782,53.7688,53.5514,53.7507,55533.0
2021-11-03 09:30:00,59.49,59.68,59.32,59.46,20566.0,53.8956,54.0678,53.7416,53.8684,20566.0
2021-11-03 10:00:00,59.41,59.44,59.08,59.38,48736.0,53.8231,53.8503,53.5242,53.796,48736.0
2021-11-03 10:30:00,59.33,59.41,59.24,59.28,42888.0,53.7507,53.8231,53.6691,53.7054,42888.0
2021-11-03 11:00:00,59.29,59.47,59.25,59.45,11308.0,53.7144,53.8775,53.6782,53.8594,11308.0
2021-11-03 11:30:00,59.45,59.55,59.36,59.38,9069.0,53.8594,53.95,53.7778,53.796,9069.0
2021-11-03 12:00:00,59.39,59.59,59.38,59.54,12979.0,53.805,53.9862,53.796,53.9409,12979.0
2021-11-03 12:30:00,59.56,59.63,59.53,59.61,12313.0,53.959,54.0225,53.9319,54.0043,12313.0
2021-11-03 13:00:00,59.6,59.67,59.55,59.67,11376.0,53.9953,54.0587,53.95,54.0587,11376.0
2021-11-03 13:30:00,59.66,59.72,59.63,59.69,10454.0,54.0496,54.104,54.0225,54.0768,10454.0
2021-11-03 14:00:00,59.7,59.78,59.52,59.53,24675.0,54.0859,54.1583,53.9228,53.9319,24675.0
2021-11-03 14:30:00,59.58,59.79,59.47,59.72,19065.0,53.9772,54.1674,53.8775,54.104,19065.0
2021-11-03 15:00:00,59.7,59.78,59.64,59.78,31552.0,54.0859,54.1583,54.0315,54.1583,31552.0
2021-11-03 15:30:00,59.79,59.85,59.66,59.7,121586.0,54.1674,54.2218,54.0496,54.0859,121586.0
2021-11-04 09:30:00,59.95,59.95,59.42,59.71,68959.0,54.3124,54.3124,53.8322,54.0949,68959.0
2021-11-04 10:00:00,59.7,59.95,59.63,59.82,46377.0,54.0859,54.3124,54.0225,54.1946,46377.0
2021-11-04 10:30:00,59.83,59.89,59.76,59.78,17788.0,54.2036,54.258,54.1402,54.1583,17788.0
2021-11-04 11:00:00,59.76,59.94,59.72,59.85,10592.0,54.1402,54.3033,54.104,54.2218,10592.0
2021-11-04 11:30:00,59.84,60.09,59.82,60.09,21017.0,54.2127,54.4392,54.1946,54.4392,21017.0
2021-11-04 12:00:00,60.1,60.11,60.02,60.07,16649.0,54.4483,54.4573,54.3758,54.4211,16649.0
2021-11-04 12:30:00,60.05,60.17,60.03,60.15,12015.0,54.403,54.5117,54.3848,54.4936,12015.0
2021-11-04 13:00:00,60.15,60.23,60.08,60.17,19022.0,54.4936,54.566,54.4301,54.5117,19022.0
2021-11-04 13:30:00,60.16,60.16,59.88,59.9,13832.0,54.5026,54.5026,54.2489,54.2671,13832.0
2021-11-04 14:00:00,59.89,59.89,59.5,59.5,34441.0,54.258,54.258,53.9047,53.9047,34441.0
2021-11-04 14:30:00,59.48,59.55,59.33,59.37,16951.0,53.8866,53.95,53.7507,53.7869,16951.0
2021-11-04 15:00:00,59.42,59.58,59.42,59.51,20402.0,53.8322,53.9772,53.8322,53.9137,20402.0
2021-11-04 15:30:00,59.52,59.78,59.46,59.72,106465.0,53.9228,54.1583,53.8684,54.104,106465.0
2021-11-05 09:30:00,60.1,60.21,59.74,60.12,14399.0,54.4483,54.5479,54.1221,54.4664,14399.0
2021-11-05 10:00:00,60.08,60.18,59.71,59.72,40572.0,54.4301,54.5207,54.0949,54.104,40572.0
2021-11-05 10:30:00,59.71,59.76,59.56,59.64,23820.0,54.0949,54.1402,53.959,54.0315,23820.0
2021-11-05 11:00:00,59.64,59.7,59.49,59.56,17269.0,54.0315,54.0859,53.8956,53.959,17269.0
2021-11-05 11:30:00,59.58,59.62,59.51,59.51,15360.0,53.9772,54.0134,53.9137,53.9137,15360.0
2021-11-05 12:00:00,59.5,59.57,59.34,59.38,15653.0,53.9047,53.9681,53.7597,53.796,15653.0
2021-11-05 12:30:00,59.38,59.46,59.38,59.45,7898.0,53.796,53.8684,53.796,53.8594,7898.0
2021-11-05 13:00:00,59.46,59.58,59.38,59.52,30027.0,53.8684,53.9772,53.796,53.9228,30027.0
2021-11-05 13:30:00,59.5,59.62,59.48,59.58,10878.0,53.9047,54.0134,53.8866,53.9772,10878.0
2021-11-05 14:00:00,59.58,59.72,59.57,59.72,11543.0,53.9772,54.104,53.9681,54.104,11543.0
2021-11-05 14:30:00,59.74,59.85,59.71,59.73,55413.0,54.1221,54.2218,54.0949,54.113,55413.0
2021-11-05 15:00:00,59.73,59.78,59.64,59.71,25724.0,54.113,54.1583,54.0315,54.0949,25724.0
2021-11-05 15:30:00,59.72,59.83,59.69,59.77,112727.0,54.104,54.2036,54.0768,54.1493,112727.0
2021-11-08 09:30:00,60.16,60.16,59.48,59.52,23072.0,54.5026,54.5026,53.8866,53.9228,23072.0
2021-11-08 10:00:00,59.56,59.88,59.52,59.85,11454.0,53.959,54.2489,53.9228,54.2218,11454.0
2021-11-08 10:30:00,59.85,60.01,59.83,59.87,13976.0,54.2218,54.3667,54.2036,54.2399,13976.0
2021-11-08 11:00:00,59.86,60.14,59.85,60.09,9559.0,54.2308,54.4845,54.2218,54.4392,9559.0
2021-11-08 11:30:00,60.11,60.23,60.07,60.09,52755.0,54.4573,54.566,54.4211,54.4392,52755.0
2021-11-08 12:00:00,60.07,60.07,59.89,59.92,9944.0,54.4211,54.4211,54.258,54.2852,9944.0
2021-11-08 12:30:00,59.93,59.93,59.72,59.83,13100.0,54.2942,54.2942,54.104,54.2036,13100.0
2021-11-08 13:00:00,59.85,59.93,59.76,59.89,19385.0,54.2218,54.2942,54.1402,54.258,19385.0
2021-11-08 13:30:00,59.88,59.97,59.84,59.95,6314.0,54.2489,54.3305,54.2127,54.3124,6314.0
2021-11-08 14:00:00,59.94,60.0,59.88,59.91,13710.0,54.3033,54.3577,54.2489,54.2761,13710.0
2021-11-08 14:30:00,59.92,60.05,59.92,60.05,9058.0,54.2852,54.403,54.2852,54.403,9058.0
2021-11-08 15:00:00,60.07,60.15,60.03,60.05,9553.0,54.4211,54.4936,54.3848,54.403,9553.0
2021-11-08 15:30:00,60.06,60.27,60.01,60.16,83719.0,54.412,54.6023,54.3667,54.5026,83719.0
2021-11-09 09:30:00,60.33,60.33,59.93,60.17,9634.0,54.6566,54.6566,54.2942,54.5117,9634.0
2021-11-09 10:00:00,60.16,60.23,59.96,60.0,12807.0,54.5026,54.566,54.3214,54.3577,12807.0
2021-11-09 10:30:00,60.02,60.04,59.87,59.92,6151.0,54.3758,54.3939,54.2399,54.2852,6151.0
2021-11-09 11:00:00,59.94,59.94,59.75,59.8,10529.0,54.3033,54.3033,54.1312,54.1765,10529.0
2021-11-09 11:30:00,59.81,59.91,59.75,59.91,6613.0,54.1855,54.2761,54.1312,54.2761,6613.0
2021-11-09 12:00:00,59.94,60.09,59.94,60.06,5588.0,54.3033,54.4392,54.3033,54.412,5588.0
2021-11-09 12:30:00,60.07,60.09,60.03,60.07,11829.0,54.4211,54.4392,54.3848,54.4211,11829.0
2021-11-09 13:00:00,60.05,60.13,60.03,60.1,7195.0,54.403,54.4754,54.3848,54.4483,7195.0
2021-11-09 13:30:00,60.11,60.31,60.11,60.31,15559.0,54.4573,54.6385,54.4573,54.6385,15559.0
2021-11-09 14:00:00,60.29,60.4,60.18,60.36,29687.0,54.6204,54.72,54.5207,54.6838,29687.0
2021-11-09 14:30:00,60.37,60.51,60.36,60.43,12815.0,54.6929,54.8197,54.6838,54.7472,12815.0
2021-11-09 15:00:00,60.44,60.46,60.2,60.2,21217.0,54.7563,54.7744,54.5389,54.5389,21217.0
2021-11-09 15:30:00,60.17,60.34,60.1,60.32,63623.0,54.5117,54.6657,54.4483,54.6476,63623.0
2021-11-10 09:30:00,60.05,60.59,59.96,60.59,62819.0,54.403,54.8922,54.3214,54.8922,62819.0
2021-11-10 10:00:00,60.62,60.73,60.52,60.64,8971.0,54.9194,55.019,54.8288,54.9375,8971.0
2021-11-10 10:30:00,60.62,60.76,60.55,60.59,16447.0,54.9194,55.0462,54.8559,54.8922,16447.0
2021-11-10 11:00:00,60.6,60.77,60.6,60.72,8683.0,54.9012,55.0552,54.9012,55.01,8683.0
2021-11-10 11:30:00,60.7,60.79,60.66,60.69,9636.0,54.9918,55.0734,54.9556,54.9828,9636.0
2021-11-10 12:00:00,60.72,60.73,60.64,60.68,7584.0,55.01,55.019,54.9375,54.9737,7584.0
2021-11-10 12:30:00,60.67,60.8,60.67,60.78,12168.0,54.9647,55.0824,54.9647,55.0643,12168.0
2021-11-10 13:00:00,60.79,60.82,60.66,60.72,24241.0,55.0734,55.1005,54.9556,55.01,24241.0
2021-11-10 13:30:00,60.72,60.75,60.65,60.74,6465.0,55.01,55.0371,54.9465,55.0281,6465.0
2021-11-10 14:00:00,60.73,60.73,60.5,60.51,4800.0,55.019,55.019,54.8106,54.8197,4800.0
2021-11-10 14:30:00,60.52,60.71,60.51,60.68,9432.0,54.8288,55.0009,54.8197,54.9737,9432.0
2021-11-10 15:00:00,60.69,60.78,60.63,60.71,16686.0,54.9828,55.0643,54.9284,55.0009,16686.0
2021-11-10 15:30:00,60.73,60.75,60.58,60.65,95329.0,55.019,55.0371,54.8831,54.9465,95329.0
2021-11-11 09:30:00,60.59,60.59,60.3,60.52,98657.0,54.8922,54.8922,54.6294,54.8288,98657.0
2021-11-11 10:00:00,60.5,60.67,60.43,60.51,10264.0,54.8106,54.9647,54.7472,54.8197,10264.0
2021-11-11 10:30:00,60.49,60.58,60.37,60.49,87189.0,54.8016,54.8831,54.6929,54.8016,87189.0
2021-11-11 11:00:00,60.5,60.52,60.32,60.32,38130.0,54.8106,54.8288,54.6476,54.6476,38130.0
2021-11-11 11:30:00,60.34,60.45,60.21,60.31,39411.0,54.6657,54.7653,54.5479,54.6385,39411.0
2021-11-11 12:00:00,60.31,60.51,60.27,60.51,15942.0,54.6385,54.8197,54.6023,54.8197,15942.0
2021-11-11 12:30:00,60.53,60.54,60.45,60.45,6250.0,54.8378,54.8469,54.7653,54.7653,6250.0
2021-11-11 13:00:00,60.45,60.49,60.35,60.47,10610.0,54.7653,54.8016,54.6747,54.7835,10610.0
2021-11-11 13:30:00,60.48,60.56,60.4,60.51,11638.0,54.7925,54.865,54.72,54.8197,11638.0
2021-11-11 14:00:00,60.48,60.48,60.36,60.37,11941.0,54.7925,54.7925,54.6838,54.6929,11941.0
2021-11-11 14:30:00,60.37,60.46,60.35,60.42,14498.0,54.6929,54.7744,54.6747,54.7382,14498.0
2021-11-11 15:00:00,60.42,60.49,60.35,60.48,40163.0,54.7382,54.8016,54.6747,54.7925,40163.0
2021-11-11 15:30:00,60.46,60.54,60.34,60.54,111939.0,54.7744,54.8469,54.6657,54.8469,111939.0
2021-11-12 09:30:00,60.62,60.72,60.42,60.53,37105.0,54.9194,55.01,54.7382,54.8378,37105.0
2021-11-12 10:00:00,60.42,60.45,60.3,60.32,7546.0,54.7382,54.7653,54.6294,54.6476,7546.0
2021-11-12 10:30:00,60.27,60.48,60.26,60.43,66607.0,54.6023,54.7925,54.5932,54.7472,66607.0
2021-11-12 11:00:00,60.43,60.53,60.38,60.51,12009.0,54.7472,54.8378,54.7019,54.8197,12009.0
2021-11-12 11:30:00,60.53,60.64,60.53,60.64,6069.0,54.8378,54.9375,54.8378,54.9375,6069.0
2021-11-12 12:00:00,60.65,60.67,60.55,60.66,7853.0,54.9465,54.9647,54.8559,54.9556,7853.0
2021-11-12 12:30:00,60.65,60.67,60.62,60.65,11306.0,54.9465,54.9647,54.9194,54.9465,11306.0
2021-11-12 13:00:00,60.65,60.65,60.47,60.58,5958.0,54.9465,54.9465,54.7835,54.8831,5958.0
2021-11-12 13:30:00,60.6,60.65,60.59,60.61,4382.0,54.9012,54.9465,54.8922,54.9103,4382.0
2021-11-12 14:00:00,60.61,60.62,60.48,60.5,8122.0,54.9103,54.9194,54.7925,54.8106,8122.0
2021-11-12 14:30:00,60.51,60.69,60.5,60.68,9330.0,54.8197,54.9828,54.8106,54.9737,9330.0
2021-11-12 15:00:00,60.7,60.73,60.6,60.64,11533.0,54.9918,55.019,54.9012,54.9375,11533.0
2021-11-12 15:30:00,60.66,60.73,60.41,60.52,83670.0,54.9556,55.019,54.7291,54.8288,83670.0
2021-11-15 09:30:00,60.61,60.62,60.28,60.33,17986.0,54.9103,54.9194,54.6113,54.6566,17986.0
2021-11-15 10:00:00,60.38,60.61,60.32,60.59,17294.0,54.7019,54.9103,54.6476,54.8922,17294.0
2021-11-15 10:30:00,60.61,60.78,60.47,60.7,25325.0,54.9103,55.0643,54.7835,54.9918,25325.0
2021-11-15 11:00:00,60.7,60.77,60.59,60.61,47206.0,54.9918,55.0552,54.8922,54.9103,47206.0
2021-11-15 11:30:00,60.62,60.67,60.55,60.59,17786.0,54.9194,54.9647,54.8559,54.8922,17786.0
2021-11-15 12:00:00,60.6,60.68,60.54,60.64,35989.0,54.9012,54.9737,54.8469,54.9375,35989.0
2021-11-15 12:30:00,60.65,60.65,60.51,60.53,11248.0,54.9465,54.9465,54.8197,54.8378,11248.0
2021-11-15 13:00:00,60.53,60.68,60.52,60.67,9728.0,54.8378,54.9737,54.8288,54.9647,9728.0
2021-11-15 13:30:00,60.69,60.78,60.69,60.77,6218.0,54.9828,55.0643,54.9828,55.0552,6218.0
2021-11-15 14:00:00,60.79,60.89,60.76,60.88,10664.0,55.0734,55.164,55.0462,55.1549,10664.0
2021-11-15 14:30:00,60.91,60.97,60.89,60.97,7023.0,55.1821,55.2364,55.164,55.2364,7023.0
2021-11-15 15:00:00,60.95,60.98,60.88,60.89,10913.0,55.2183,55.2455,55.1549,55.164,10913.0
2021-11-15 15:30:00,60.9,61.04,60.77,61.01,51996.0,55.173,55.2999,55.0552,55.2727,51996.0
2021-11-16 09:30:00,61.02,61.14,60.88,61.02,7754.0,55.2817,55.3905,55.1549,55.2817,7754.0
2021-11-16 10:00:00,61.0,61.17,61.0,61.14,5246.0,55.2636,55.4176,55.2636,55.3905,5246.0
2021-11-16 10:30:00,61.11,61.15,61.06,61.11,3923.0,55.3633,55.3995,55.318,55.3633,3923.0
2021-11-16 11:00:00,61.11,61.12,60.8,60.87,11442.0,55.3633,55.3723,55.0824,55.1458,11442.0
2021-11-16 11:30:00,60.9,60.91,60.75,60.79,5907.0,55.173,55.1821,55.0371,55.0734,5907.0
2021-11-16 12:00:00,60.79,60.8,60.46,60.47,6567.0,55.0734,55.0824,54.7744,54.7835,6567.0
2021-11-16 12:30:00,60.46,60.96,60.46,60.92,68229.0,54.7744,55.2274,54.7744,55.1911,68229.0
2021-11-16 13:00:00,60.92,60.97,60.86,60.96,14589.0,55.1911,55.2364,55.1368,55.2274,14589.0
2021-11-16 13:30:00,60.97,61.02,60.95,60.96,18548.0,55.2364,55.2817,55.2183,55.2274,18548.0
2021-11-16 14:00:00,60.97,61.1,60.97,61.03,16358.0,55.2364,55.3542,55.2364,55.2908,16358.0
2021-11-16 14:30:00,61.03,61.06,60.79,60.87,18863.0,55.2908,55.318,55.0734,55.1458,18863.0
2021-11-16 15:00:00,60.91,60.98,60.8,60.87,18134.0,55.1821,55.2455,55.0824,55.1458,18134.0
2021-11-16 15:30:00,60.85,61.02,60.82,60.96,149294.0,55.1277,55.2817,55.1005,55.2274,149294.0
2021-11-17 09:30:00,60.7,60.7,59.94,59.94,13093.0,54.9918,54.9918,54.3033,54.3033,13093.0
2021-11-17 10:00:00,59.92,60.02,59.85,59.9,7355.0,54.2852,54.3758,54.2218,54.2671,7355.0
2021-11-17 10:30:00,59.9,60.03,59.69,59.72,7596.0,54.2671,54.3848,54.0768,54.104,7596.0
2021-11-17 11:00:00,59.73,60.11,59.72,60.09,15447.0,54.113,54.4573,54.104,54.4392,15447.0
2021-11-17 11:30:00,60.05,60.26,60.01,60.19,6675.0,54.403,54.5932,54.3667,54.5298,6675.0
2021-11-17 12:00:00,60.21,60.47,60.19,60.45,13578.0,54.5479,54.7835,54.5298,54.7653,13578.0
2021-11-17 12:30:00,60.46,60.65,60.46,60.62,18079.0,54.7744,54.9465,54.7744,54.9194,18079.0
2021-11-17 13:00:00,60.66,60.7,60.54,60.62,23108.0,54.9556,54.9918,54.8469,54.9194,23108.0
2021-11-17 13:30:00,60.63,60.94,60.63,60.91,18318.0,54.9284,55.2093,54.9284,55.1821,18318.0
2021-11-17 14:00:00,60.88,61.02,60.73,60.78,70212.0,55.1549,55.2817,55.019,55.0643,70212.0
2021-11-17 14:30:00,60.78,61.0,60.78,60.94,9595.0,55.0643,55.2636,55.0643,55.2093,9595.0
2021-11-17 15:00:00,60.94,61.09,60.88,61.07,16417.0,55.2093,55.3452,55.1549,55.327,16417.0
2021-11-17 15:30:00,61.03,61.24,60.93,61.22,85324.0,55.2908,55.4811,55.2002,55.4629,85324.0
2021-11-18 09:30:00,61.17,61.58,60.95,61.15,24985.0,55.4176,55.7891,55.2183,55.3995,24985.0
2021-11-18 10:00:00,61.15,61.26,61.12,61.24,21326.0,55.3995,55.4992,55.3723,55.4811,21326.0
2021-11-18 10:30:00,61.24,61.33,61.12,61.25,25158.0,55.4811,55.5626,55.3723,55.4901,25158.0
2021-11-18 11:00:00,61.26,61.35,61.2,61.25,37369.0,55.4992,55.5807,55.4448,55.4901,37369.0
2021-11-18 11:30:00,61.26,61.37,61.22,61.31,27221.0,55.4992,55.5988,55.4629,55.5445,27221.0
2021-11-18 12:00:00,61.3,61.53,61.27,61.45,20452.0,55.5354,55.7438,55.5082,55.6713,20452.0
2021-11-18 12:30:00,61.44,61.47,61.33,61.38,19323.0,55.6622,55.6894,55.5626,55.6079,19323.0
2021-11-18 13:00:00,61.38,61.5,61.29,61.29,19922.0,55.6079,55.7166,55.5263,55.5263,19922.0
2021-11-18 13:30:00,61.29,61.38,61.23,61.25,18268.0,55.5263,55.6079,55.472,55.4901,18268.0
2021-11-18 14:00:00,61.26,61.3,61.22,61.24,14626.0,55.4992,55.5354,55.4629,55.4811,14626.0
2021-11-18 14:30:00,61.23,61.24,61.18,61.22,20838.0,55.472,55.4811,55.4267,55.4629,20838.0
2021-11-18 15:00:00,61.24,61.24,61.03,61.12,29317.0,55.4811,55.4811,55.2908,55.3723,29317.0
2021-11-18 15:30:00,61.11,61.29,60.78,61.25,179982.0,55.3633,55.5263,55.0643,55.4901,179982.0
2021-11-19 09:30:00,61.22,61.46,61.15,61.23,24144.0,55.4629,55.6804,55.3995,55.472,24144.0
2021-11-19 10:00:00,61.29,61.44,61.26,61.43,8841.0,55.5263,55.6622,55.4992,55.6532,8841.0
2021-11-19 10:30:00,61.42,61.65,61.42,61.55,50528.0,55.6441,55.8525,55.6441,55.7619,50528.0
2021-11-19 11:00:00,61.53,61.53,61.36,61.36,14683.0,55.7438,55.7438,55.5898,55.5898,14683.0
2021-11-19 11:30:00,61.38,61.38,60.81,60.83,9439.0,55.6079,55.6079,55.0915,55.1096,9439.0
2021-11-19 12:00:00,60.8,61.07,60.8,61.07,14619.0,55.0824,55.327,55.0824,55.327,14619.0
2021-11-19 12:30:00,61.1,61.13,60.99,61.06,8813.0,55.3542,55.3814,55.2546,55.318,8813.0
2021-11-19 13:00:00,61.04,61.07,60.95,60.95,14260.0,55.2999,55.327,55.2183,55.2183,14260.0
2021-11-19 13:30:00,60.95,60.95,60.79,60.88,14018.0,55.2183,55.2183,55.0734,55.1549,14018.0
2021-11-19 14:00:00,60.9,61.05,60.9,61.02,13248.0,55.173,55.3089,55.173,55.2817,13248.0
2021-11-19 14:30:00,61.02,61.2,61.01,61.14,19030.0,55.2817,55.4448,55.2727,55.3905,19030.0
2021-11-19 15:00:00,61.14,61.15,60.98,61.15,27797.0,55.3905,55.3995,55.2455,55.3995,27797.0
2021-11-19 15:30:00,61.17,61.26,61.07,61.19,122109.0,55.4176,55.4992,55.327,55.4358,122109.0
2021-11-22 09:30:00,61.28,61.72,60.8,61.1,13809.0,55.5173,55.9159,55.0824,55.3542,13809.0
2021-11-22 10:00:00,61.1,61.48,61.1,61.46,13156.0,55.3542,55.6985,55.3542,55.6804,13156.0
2021-11-22 10:30:00,61.46,61.65,61.43,61.56,7097.0,55.6804,55.8525,55.6532,55.771,7097.0
2021-11-22 11:00:00,61.62,61.62,61.49,61.54,9315.0,55.8253,55.8253,55.7075,55.7528,9315.0
2021-11-22 11:30:00,61.56,61.63,61.24,61.25,27853.0,55.771,55.8344,55.4811,55.4901,27853.0
2021-11-22 12:00:00,61.25,61.64,61.25,61.63,23571.0,55.4901,55.8434,55.4901,55.8344,23571.0
2021-11-22 12:30:00,61.62,61.71,61.52,61.69,17672.0,55.8253,55.9069,55.7347,55.8887,17672.0
2021-11-22 13:00:00,61.7,61.76,61.53,61.57,5487.0,55.8978,55.9522,55.7438,55.78,5487.0
2021-11-22 13:30:00,61.63,61.75,61.58,61.73,9270.0,55.8344,55.9431,55.7891,55.925,9270.0
2021-11-22 14:00:00,61.71,61.77,61.68,61.7,283409.0,55.9069,55.9612,55.8797,55.8978,283409.0
2021-11-22 14:30:00,61.72,61.81,61.54,61.56,15949.0,55.9159,55.9974,55.7528,55.771,15949.0
2021-11-22 15:00:00,61.58,61.76,61.58,61.6,14449.0,55.7891,55.9522,55.7891,55.8072,14449.0
2021-11-22 15:30:00,61.58,61.62,60.9,60.91,118688.0,55.7891,55.8253,55.173,55.1821,118688.0
2021-11-23 09:30:00,60.94,61.15,60.72,61.05,5298.0,55.2093,55.3995,55.01,55.3089,5298.0
2021-11-23 10:00:00,61.1,61.16,60.66,60.71,35022.0,55.3542,55.4086,54.9556,55.0009,35022.0
2021-11-23 10:30:00,60.71,60.93,60.69,60.73,44605.0,55.0009,55.2002,54.9828,55.019,44605.0
2021-11-23 11:00:00,60.73,60.89,60.63,60.83,24717.0,55.019,55.164,54.9284,55.1096,24717.0
2021-11-23 11:30:00,60.82,60.96,60.82,60.91,28633.0,55.1005,55.2274,55.1005,55.1821,28633.0
2021-11-23 12:00:00,60.9,61.03,60.8,61.02,29760.0,55.173,55.2908,55.0824,55.2817,29760.0
2021-11-23 12:30:00,61.02,61.03,60.8,60.81,21019.0,55.2817,55.2908,55.0824,55.0915,21019.0
2021-11-23 13:00:00,60.83,61.04,60.82,61.04,19911.0,55.1096,55.2999,55.1005,55.2999,19911.0
2021-11-23 13:30:00,61.04,61.32,61.04,61.27,22192.0,55.2999,55.5535,55.2999,55.5082,22192.0
2021-11-23 14:00:00,61.27,61.32,61.1,61.21,20165.0,55.5082,55.5535,55.3542,55.4539,20165.0
2021-11-23 14:30:00,61.22,61.26,61.04,61.08,22588.0,55.4629,55.4992,55.2999,55.3361,22588.0
2021-11-23 15:00:00,61.06,61.26,60.98,61.09,17029.0,55.318,55.4992,55.2455,55.3452,17029.0
2021-11-23 15:30:00,61.09,61.24,61.04,61.22,82454.0,55.3452,55.4811,55.2999,55.4629,82454.0
2021-11-24 09:30:00,61.11,61.3,60.76,61.03,17916.0,55.3633,55.5354,55.0462,55.2908,17916.0
2021-11-24 10:00:00,61.09,61.42,61.05,61.42,14983.0,55.3452,55.6441,55.3089,55.6441,14983.0
2021-11-24 10:30:00,61.43,61.47,61.27,61.27,14883.0,55.6532,55.6894,55.5082,55.5082,14883.0
2021-11-24 11:00:00,61.27,61.41,61.18,61.35,12523.0,55.5082,55.6351,55.4267,55.5807,12523.0
2021-11-24 11:30:00,61.34,61.42,61.3,61.32,7973.0,55.5716,55.6441,55.5354,55.5535,7973.0
2021-11-24 12:00:00,61.3,61.51,61.24,61.51,16721.0,55.5354,55.7257,55.4811,55.7257,16721.0
2021-11-24 12:30:00,61.49,61.61,61.45,61.56,68847.0,55.7075,55.8163,55.6713,55.771,68847.0
2021-11-24 13:00:00,61.6,61.65,61.47,61.5,52333.0,55.8072,55.8525,55.6894,55.7166,52333.0
2021-11-24 13:30:00,61.5,61.53,61.34,61.36,17138.0,55.7166,55.7438,55.5716,55.5898,17138.0
2021-11-24 14:00:00,61.34,61.42,61.21,61.37,16213.0,55.5716,55.6441,55.4539,55.5988,16213.0
2021-11-24 14:30:00,61.37,61.51,61.37,61.41,12859.0,55.5988,55.7257,55.5988,55.6351,12859.0
2021-11-24 15:00:00,61.42,61.52,61.34,61.5,11693.0,55.6441,55.7347,55.5716,55.7166,11693.0
2021-11-24 15:30:00,61.53,61.67,61.42,61.5,152971.0,55.7438,55.8706,55.6441,55.7166,152971.0
2021-11-26 09:30:00,60.96,61.05,60.59,60.69,24942.0,55.2274,55.3089,54.8922,54.9828,24942.0
2021-11-26 10:00:00,60.66,60.82,60.39,60.7,14445.0,54.9556,55.1005,54.711,54.9918,14445.0
2021-11-26 10:30:00,60.82,60.82,60.51,60.77,15103.0,55.1005,55.1005,54.8197,55.0552,15103.0
2021-11-26 11:00:00,60.73,60.73,60.1,60.15,35969.0,55.019,55.019,54.4483,54.4936,35969.0
2021-11-26 11:30:00,60.12,60.19,59.89,60.0,13841.0,54.4664,54.5298,54.258,54.3577,13841.0
2021-11-26 12:00:00,60.02,60.55,60.02,60.3,18474.0,54.3758,54.8559,54.3758,54.6294,18474.0
2021-11-26 12:30:00,60.28,60.57,60.03,60.08,55956.0,54.6113,54.8741,54.3848,54.4301,55956.0
2021-11-29 09:30:00,60.48,60.72,60.17,60.69,18444.0,54.7925,55.01,54.5117,54.9828,18444.0
2021-11-29 10:00:00,60.72,60.96,60.7,60.76,13330.0,55.01,55.2274,54.9918,55.0462,13330.0
2021-11-29 10:30:00,60.73,60.79,60.47,60.55,14444.0,55.019,55.0734,54.7835,54.8559,14444.0
2021-11-29 11:00:00,60.58,60.95,60.56,60.95,14349.0,54.8831,55.2183,54.865,55.2183,14349.0
2021-11-29 11:30:00,60.97,61.11,60.91,61.01,11596.0,55.2364,55.3633,55.1821,55.2727,11596.0
2021-11-29 12:00:00,61.02,61.22,61.01,61.13,23261.0,55.2817,55.4629,55.2727,55.3814,23261.0
2021-11-29 12:30:00,61.16,61.41,61.15,61.41,6913.0,55.4086,55.6351,55.3995,55.6351,6913.0
2021-11-29 13:00:00,61.43,61.46,61.28,61.31,7168.0,55.6532,55.6804,55.5173,55.5445,7168.0
2021-11-29 13:30:00,61.32,61.36,61.2,61.34,8851.0,55.5535,55.5898,55.4448,55.5716,8851.0
2021-11-29 14:00:00,61.34,61.39,61.2,61.29,10326.0,55.5716,55.6169,55.4448,55.5263,10326.0
2021-11-29 14:30:00,61.28,61.42,61.26,61.39,24601.0,55.5173,55.6441,55.4992,55.6169,24601.0
2021-11-29 15:00:00,61.4,61.5,61.34,61.4,21450.0,55.626,55.7166,55.5716,55.626,21450.0
2021-11-29 15:30:00,61.37,61.38,60.99,61.03,79871.0,55.5988,55.6079,55.2546,55.2908,79871.0
2021-11-30 09:30:00,60.74,60.92,60.3,60.79,14591.0,55.0281,55.1911,54.6294,55.0734,14591.0
2021-11-30 10:00:00,60.73,60.98,60.68,60.92,16344.0,55.019,55.2455,54.9737,55.1911,16344.0
2021-11-30 10:30:00,60.95,61.07,60.58,60.7,17417.0,55.2183,55.327,54.8831,54.9918,17417.0
2021-11-30 11:00:00,60.7,61.14,60.54,60.97,20946.0,54.9918,55.3905,54.8469,55.2364,20946.0
2021-11-30 11:30:00,60.96,61.14,60.85,60.98,24332.0,55.2274,55.3905,55.1277,55.2455,24332.0
2021-11-30 12:00:00,60.98,61.05,60.82,61.04,19284.0,55.2455,55.3089,55.1005,55.2999,19284.0
2021-11-30 12:30:00,61.07,61.25,61.02,61.14,22214.0,55.327,55.4901,55.2817,55.3905,22214.0
2021-11-30 13:00:00,61.16,61.16,60.9,61.07,24451.0,55.4086,55.4086,55.173,55.327,24451.0
2021-11-30 13:30:00,61.05,61.27,61.04,61.26,16215.0,55.3089,55.5082,55.2999,55.4992,16215.0
2021-11-30 14:00:00,61.28,61.34,61.23,61.28,20466.0,55.5173,55.5716,55.472,55.5173,20466.0
2021-11-30 14:30:00,61.27,61.33,61.06,61.1,20397.0,55.5082,55.5626,55.318,55.3542,20397.0
2021-11-30 15:00:00,61.13,61.26,61.06,61.11,28832.0,55.3814,55.4992,55.318,55.3633,28832.0
2021-11-30 15:30:00,61.13,61.17,60.3,60.42,174307.0,55.3814,55.4176,54.6294,54.7382,174307.0
2021-12-01 09:30:00,61.12,61.53,60.45,61.45,38638.0,55.3723,55.7438,54.7653,55.6713,38638.0
2021-12-01 10:00:00,61.44,61.99,61.44,61.88,130497.0,55.6622,56.1605,55.6622,56.0609,130497.0
2021-12-01 10:30:00,61.93,62.21,61.83,62.18,44278.0,56.1062,56.3598,56.0156,56.3327,44278.0
2021-12-01 11:00:00,62.23,62.63,62.18,62.56,47291.0,56.378,56.7403,56.3327,56.6769,47291.0
2021-12-01 11:30:00,62.59,62.65,62.3,62.5,28863.0,56.7041,56.7585,56.4414,56.6226,28863.0
2021-12-01 12:00:00,62.48,62.73,62.3,62.67,35448.0,56.6044,56.8309,56.4414,56.7766,35448.0
2021-12-01 12:30:00,62.66,62.67,62.28,62.3,28334.0,56.7675,56.7766,56.4233,56.4414,28334.0
2021-12-01 13:00:00,62.31,62.36,61.99,62.3,26281.0,56.4504,56.4957,56.1605,56.4414,26281.0
2021-12-01 13:30:00,62.28,62.29,61.94,62.12,36039.0,56.4233,56.4323,56.1152,56.2783,36039.0
2021-12-01 14:00:00,62.09,62.17,61.74,62.17,24601.0,56.2511,56.3236,55.934,56.3236,24601.0
2021-12-01 14:30:00,62.12,62.19,61.85,62.07,64285.0,56.2783,56.3417,56.0337,56.233,64285.0
2021-12-01 15:00:00,62.08,62.09,61.55,61.76,50275.0,56.2421,56.2511,55.7619,55.9522,50275.0
2021-12-01 15:30:00,61.73,61.83,60.93,60.94,119289.0,55.925,56.0156,55.2002,55.2093,119289.0
2021-12-02 09:30:00,61.08,61.87,61.08,61.52,28389.0,55.3361,56.0518,55.3361,55.7347,28389.0
2021-12-02 10:00:00,61.55,61.59,61.23,61.35,25854.0,55.7619,55.7981,55.472,55.5807,25854.0
2021-12-02 10:30:00,61.35,61.6,61.12,61.53,34170.0,55.5807,55.8072,55.3723,55.7438,34170.0
2021-12-02 11:00:00,61.55,61.84,61.45,61.72,18908.0,55.7619,56.0246,55.6713,55.9159,18908.0
2021-12-02 11:30:00,61.72,61.77,61.38,61.76,19866.0,55.9159,55.9612,55.6079,55.9522,19866.0
2021-12-02 12:00:00,61.76,62.22,61.76,62.05,17214.0,55.9522,56.3689,55.9522,56.2149,17214.0
2021-12-02 12:30:00,62.05,62.15,61.95,62.04,7927.0,56.2149,56.3055,56.1243,56.2058,7927.0
2021-12-02 13:00:00,62.02,62.26,61.91,62.08,30742.0,56.1877,56.4051,56.088,56.2421,30742.0
2021-12-02 13:30:00,62.08,62.23,62.01,62.23,26051.0,56.2421,56.378,56.1786,56.378,26051.0
2021-12-02 14:00:00,62.23,62.34,62.15,62.3,18157.0,56.378,56.4776,56.3055,56.4414,18157.0
2021-12-02 14:30:00,62.29,62.29,62.02,62.12,21681.0,56.4323,56.4323,56.1877,56.2783,21681.0
2021-12-02 15:00:00,62.15,62.19,61.92,62.09,25681.0,56.3055,56.3417,56.0971,56.2511,25681.0
2021-12-02 15:30:00,62.08,62.35,61.81,62.09,131104.0,56.2421,56.4867,55.9974,56.2511,131104.0
2021-12-03 09:30:00,62.14,62.67,62.14,62.2,18856.0,56.2964,56.7766,56.2964,56.3508,18856.0
2021-12-03 10:00:00,62.17,62.18,61.77,62.09,21322.0,56.3236,56.3327,55.9612,56.2511,21322.0
2021-12-03 10:30:00,62.07,62.22,61.83,61.83,40977.0,56.233,56.3689,56.0156,56.0156,40977.0
2021-12-03 11:00:00,61.73,61.97,61.71,61.93,20233.0,55.925,56.1424,55.9069,56.1062,20233.0
2021-12-03 11:30:00,61.92,62.13,61.83,61.84,20919.0,56.0971,56.2874,56.0156,56.0246,20919.0
2021-12-03 12:00:00,61.84,62.45,61.81,62.37,19028.0,56.0246,56.5773,55.9974,56.5048,19028.0
2021-12-03 12:30:00,62.35,62.42,62.2,62.27,25093.0,56.4867,56.5501,56.3508,56.4142,25093.0
2021-12-03 13:00:00,62.29,62.37,62.16,62.31,55095.0,56.4323,56.5048,56.3145,56.4504,55095.0
2021-12-03 13:30:00,62.28,62.35,62.07,62.07,15102.0,56.4233,56.4867,56.233,56.233,15102.0
2021-12-03 14:00:00,62.04,62.05,61.74,61.94,27495.0,56.2058,56.2149,55.934,56.1152,27495.0
2021-12-03 14:30:00,61.96,61.96,61.8,61.95,22237.0,56.1333,56.1333,55.9884,56.1243,22237.0
2021-12-03 15:00:00,61.95,62.34,61.9,62.28,34699.0,56.1243,56.4776,56.079,56.4233,34699.0
2021-12-03 15:30:00,62.28,62.6,62.15,62.42,172216.0,56.4233,56.7132,56.3055,56.5501,172216.0
2021-12-06 09:30:00,62.97,63.22,62.74,63.01,21078.0,57.0484,57.2749,56.84,57.0846,21078.0
2021-12-06 10:00:00,62.97,63.23,62.7,63.11,23707.0,57.0484,57.2839,56.8038,57.1752,23707.0
2021-12-06 10:30:00,63.12,63.15,62.96,63.15,25205.0,57.1843,57.2114,57.0393,57.2114,25205.0
2021-12-06 11:00:00,63.16,63.43,63.04,63.42,26558.0,57.2205,57.4651,57.1118,57.456,26558.0
2021-12-06 11:30:00,63.47,63.47,63.0,63.15,12738.0,57.5013,57.5013,57.0755,57.2114,12738.0
2021-12-06 12:00:00,63.16,63.34,63.11,63.3,17290.0,57.2205,57.3836,57.1752,57.3473,17290.0
2021-12-06 12:30:00,63.29,63.42,63.19,63.23,13295.0,57.3383,57.456,57.2477,57.2839,13295.0
2021-12-06 13:00:00,63.25,63.31,63.14,63.15,25935.0,57.302,57.3564,57.2024,57.2114,25935.0
2021-12-06 13:30:00,63.19,63.2,63.09,63.14,66833.0,57.2477,57.2567,57.1571,57.2024,66833.0
2021-12-06 14:00:00,63.13,63.21,62.85,63.0,315483.0,57.1933,57.2658,56.9396,57.0755,315483.0
2021-12-06 14:30:00,63.0,63.04,62.79,62.83,26407.0,57.0755,57.1118,56.8853,56.9215,26407.0
2021-12-06 15:00:00,62.88,62.91,62.76,62.89,26299.0,56.9668,56.994,56.8581,56.9759,26299.0
2021-12-06 15:30:00,62.88,62.89,62.59,62.6,235675.0,56.9668,56.9759,56.7041,56.7132,235675.0
2021-12-07 09:30:00,63.02,63.55,62.84,63.55,40712.0,57.0937,57.5738,56.9306,57.5738,40712.0
2021-12-07 10:00:00,63.59,63.75,62.99,63.0,111841.0,57.6101,57.755,57.0665,57.0755,111841.0
2021-12-07 10:30:00,63.03,63.32,63.03,63.29,418569.0,57.1027,57.3654,57.1027,57.3383,418569.0
2021-12-07 11:00:00,63.3,63.31,63.1,63.1,51149.0,57.3473,57.3564,57.1661,57.1661,51149.0
2021-12-07 11:30:00,63.11,63.22,63.0,63.1,72345.0,57.1752,57.2749,57.0755,57.1661,72345.0
2021-12-07 12:00:00,63.11,63.18,62.86,62.9,58440.0,57.1752,57.2386,56.9487,56.9849,58440.0
2021-12-07 12:30:00,62.89,63.01,62.87,62.97,32219.0,56.9759,57.0846,56.9578,57.0484,32219.0
2021-12-07 13:00:00,62.98,63.2,62.97,63.19,627782.0,57.0574,57.2567,57.0484,57.2477,627782.0
2021-12-07 13:30:00,63.19,63.3,62.97,62.98,56289.0,57.2477,57.3473,57.0484,57.0574,56289.0
2021-12-07 14:00:00,62.99,63.24,62.91,63.2,33839.0,57.0665,57.293,56.994,57.2567,33839.0
2021-12-07 14:30:00,63.19,63.25,63.06,63.06,40438.0,57.2477,57.302,57.1299,57.1299,40438.0
2021-12-07 15:00:00,63.07,63.15,62.84,63.04,166746.0,57.139,57.2114,56.9306,57.1118,166746.0
2021-12-07 15:30:00,63.04,63.18,62.72,63.08,361507.0,57.1118,57.2386,56.8219,57.148,361507.0
2021-12-08 09:30:00,63.37,63.7,63.22,63.43,21818.0,57.4107,57.7097,57.2749,57.4651,21818.0
2021-12-08 10:00:00,63.42,63.61,63.35,63.38,28927.0,57.456,57.6282,57.3926,57.4198,28927.0
2021-12-08 10:30:00,63.4,63.69,63.4,63.54,20014.0,57.4379,57.7007,57.4379,57.5648,20014.0
2021-12-08 11:00:00,63.56,63.81,63.56,63.79,23918.0,57.5829,57.8094,57.5829,57.7913,23918.0
2021-12-08 11:30:00,63.8,63.83,63.69,63.74,21928.0,57.8003,57.8275,57.7007,57.746,21928.0
2021-12-08 12:00:00,63.73,63.79,63.69,63.76,21912.0,57.7369,57.7913,57.7007,57.7641,21912.0
2021-12-08 12:30:00,63.77,63.81,63.71,63.76,21850.0,57.7731,57.8094,57.7188,57.7641,21850.0
2021-12-08 13:00:00,63.73,64.0,63.73,63.99,29492.0,57.7369,57.9815,57.7369,57.9724,29492.0
2021-12-08 13:30:00,63.95,64.0,63.72,63.77,34602.0,57.9362,57.9815,57.7278,57.7731,34602.0
2021-12-08 14:00:00,63.75,63.9,63.73,63.82,45001.0,57.755,57.8909,57.7369,57.8184,45001.0
2021-12-08 14:30:00,63.8,63.83,63.53,63.8,41703.0,57.8003,57.8275,57.5557,57.8003,41703.0
2021-12-08 15:00:00,63.79,63.9,63.76,63.86,24613.0,57.7913,57.8909,57.7641,57.8547,24613.0
2021-12-08 15:30:00,63.85,64.08,63.81,63.82,159693.0,57.8456,58.054,57.8094,57.8184,159693.0
2021-12-09 09:30:00,63.68,63.68,63.31,63.51,16864.0,57.6916,57.6916,57.3564,57.5376,16864.0
2021-12-09 10:00:00,63.49,63.56,63.3,63.33,12508.0,57.5195,57.5829,57.3473,57.3745,12508.0
2021-12-09 10:30:00,63.36,63.42,63.29,63.31,19659.0,57.4017,57.456,57.3383,57.3564,19659.0
2021-12-09 11:00:00,63.28,63.34,63.16,63.27,8640.0,57.3292,57.3836,57.2205,57.3202,8640.0
2021-12-09 11:30:00,63.29,63.29,63.01,63.16,9317.0,57.3383,57.3383,57.0846,57.2205,9317.0
2021-12-09 12:00:00,63.16,63.37,63.11,63.34,13879.0,57.2205,57.4107,57.1752,57.3836,13879.0
2021-12-09 12:30:00,63.34,63.39,63.28,63.34,16585.0,57.3836,57.4289,57.3292,57.3836,16585.0
2021-12-09 13:00:00,63.34,63.36,63.24,63.33,20787.0,57.3836,57.4017,57.293,57.3745,20787.0
2021-12-09 13:30:00,63.35,63.5,63.32,63.45,23942.0,57.3926,57.5285,57.3654,57.4832,23942.0
2021-12-09 14:00:00,63.45,63.45,63.3,63.3,16685.0,57.4832,57.4832,57.3473,57.3473,16685.0
2021-12-09 14:30:00,63.31,63.31,63.12,63.3,24409.0,57.3564,57.3564,57.1843,57.3473,24409.0
2021-12-09 15:00:00,63.32,63.32,63.03,63.06,20049.0,57.3654,57.3654,57.1027,57.1299,20049.0
2021-12-09 15:30:00,63.06,63.07,62.64,62.78,90139.0,57.1299,57.139,56.7494,56.8762,90139.0
2021-12-10 09:30:00,63.05,63.35,62.87,63.19,31923.0,57.1208,57.3926,56.9578,57.2477,31923.0
2021-12-10 10:00:00,63.21,63.44,63.15,63.3,13004.0,57.2658,57.4742,57.2114,57.3473,13004.0
2021-12-10 10:30:00,63.31,63.34,63.14,63.22,22713.0,57.3564,57.3836,57.2024,57.2749,22713.0
2021-12-10 11:00:00,63.28,63.32,63.0,63.29,25714.0,57.3292,57.3654,57.0755,57.3383,25714.0
2021-12-10 11:30:00,63.29,63.39,63.21,63.28,27586.0,57.3383,57.4289,57.2658,57.3292,27586.0
2021-12-10 12:00:00,63.28,63.47,63.27,63.39,31303.0,57.3292,57.5013,57.3202,57.4289,31303.0
2021-12-10 12:30:00,63.4,63.53,63.29,63.49,25745.0,57.4379,57.5557,57.3383,57.5195,25745.0
2021-12-10 13:00:00,63.51,63.63,63.5,63.61,18921.0,57.5376,57.6463,57.5285,57.6282,18921.0
2021-12-10 13:30:00,63.6,63.61,63.46,63.47,20207.0,57.6191,57.6282,57.4923,57.5013,20207.0
2021-12-10 14:00:00,63.47,63.51,63.33,63.41,23306.0,57.5013,57.5376,57.3745,57.447,23306.0
2021-12-10 14:30:00,63.42,63.42,63.18,63.18,18420.0,57.456,57.456,57.2386,57.2386,18420.0
2021-12-10 15:00:00,63.2,63.34,63.12,63.34,22833.0,57.2567,57.3836,57.1843,57.3836,22833.0
2021-12-10 15:30:00,63.33,63.42,63.01,63.4,214904.0,57.3745,57.456,57.0846,57.4379,214904.0
2021-12-13 09:30:00,63.4,63.62,63.14,63.46,38813.0,57.4379,57.6372,57.2024,57.4923,38813.0
2021-12-13 10:00:00,63.4,63.51,63.25,63.3,14074.0,57.4379,57.5376,57.302,57.3473,14074.0
2021-12-13 10:30:00,63.3,63.47,63.1,63.41,15979.0,57.3473,57.5013,57.1661,57.447,15979.0
2021-12-13 11:00:00,63.41,63.54,63.34,63.54,28918.0,57.447,57.5648,57.3836,57.5648,28918.0
2021-12-13 11:30:00,63.53,63.57,63.44,63.57,20957.0,57.5557,57.5919,57.4742,57.5919,20957.0
2021-12-13 12:00:00,63.55,63.78,63.55,63.7,44160.0,57.5738,57.7822,57.5738,57.7097,44160.0
2021-12-13 12:30:00,63.74,63.82,63.63,63.75,113309.0,57.746,57.8184,57.6463,57.755,113309.0
2021-12-13 13:00:00,63.77,63.83,63.75,63.8,20882.0,57.7731,57.8275,57.755,57.8003,20882.0
2021-12-13 13:30:00,63.8,63.85,63.71,63.82,52880.0,57.8003,57.8456,57.7188,57.8184,52880.0
2021-12-13 14:00:00,63.82,63.96,63.78,63.88,28772.0,57.8184,57.9453,57.7822,57.8728,28772.0
2021-12-13 14:30:00,63.89,63.95,63.86,63.93,43236.0,57.8818,57.9362,57.8547,57.9181,43236.0
2021-12-13 15:00:00,63.92,63.99,63.84,63.97,65204.0,57.909,57.9724,57.8365,57.9543,65204.0
2021-12-13 15:30:00,63.98,64.21,63.66,63.82,221061.0,57.9634,58.1718,57.6735,57.8184,221061.0
2021-12-14 09:30:00,63.76,64.1,63.13,63.22,34797.0,57.7641,58.0721,57.1933,57.2749,34797.0
2021-12-14 10:00:00,63.26,63.34,62.97,63.13,13119.0,57.3111,57.3836,57.0484,57.1933,13119.0
2021-12-14 10:30:00,63.12,63.14,62.79,62.87,17545.0,57.1843,57.2024,56.8853,56.9578,17545.0
2021-12-14 11:00:00,62.84,63.05,62.81,62.95,27472.0,56.9306,57.1208,56.9034,57.0302,27472.0
2021-12-14 11:30:00,62.93,62.95,62.67,62.75,14967.0,57.0121,57.0302,56.7766,56.8491,14967.0
2021-12-14 12:00:00,62.75,62.79,62.58,62.73,18367.0,56.8491,56.8853,56.695,56.8309,18367.0
2021-12-14 12:30:00,62.75,62.89,62.67,62.8,19781.0,56.8491,56.9759,56.7766,56.8943,19781.0
2021-12-14 13:00:00,62.77,63.03,62.74,62.92,26918.0,56.8672,57.1027,56.84,57.0031,26918.0
2021-12-14 13:30:00,62.92,62.99,62.8,62.92,11652.0,57.0031,57.0665,56.8943,57.0031,11652.0
2021-12-14 14:00:00,62.94,63.11,62.9,63.04,21155.0,57.0212,57.1752,56.9849,57.1118,21155.0
2021-12-14 14:30:00,63.01,63.27,63.01,63.26,27597.0,57.0846,57.3202,57.0846,57.3111,27597.0
2021-12-14 15:00:00,63.27,63.33,63.15,63.29,22898.0,57.3202,57.3745,57.2114,57.3383,22898.0
2021-12-14 15:30:00,63.28,63.46,63.04,63.09,116460.0,57.3292,57.4923,57.1118,57.1571,116460.0
2021-12-15 09:30:00,63.34,64.2,63.34,63.92,28581.0,57.3836,58.1627,57.3836,57.909,28581.0
2021-12-15 10:00:00,63.83,63.96,63.66,63.74,28276.0,57.8275,57.9453,57.6735,57.746,28276.0
2021-12-15 10:30:00,63.86,63.88,63.68,63.78,10047.0,57.8547,57.8728,57.6916,57.7822,10047.0
2021-12-15 11:00:00,63.78,63.88,63.51,63.63,805769.0,57.7822,57.8728,57.5376,57.6463,805769.0
2021-12-15 11:30:00,63.68,63.92,63.6,63.85,41379.0,57.6916,57.909,57.6191,57.8456,41379.0
2021-12-15 12:00:00,63.88,64.01,63.83,64.0,24115.0,57.8728,57.9906,57.8275,57.9815,24115.0
2021-12-15 12:30:00,63.98,64.04,63.82,63.86,33960.0,57.9634,58.0177,57.8184,57.8547,33960.0
2021-12-15 13:00:00,63.89,64.05,63.86,63.97,19898.0,57.8818,58.0268,57.8547,57.9543,19898.0
2021-12-15 13:30:00,63.98,63.98,63.51,63.59,69631.0,57.9634,57.9634,57.5376,57.6101,69631.0
2021-12-15 14:00:00,63.59,64.09,63.35,63.53,100464.0,57.6101,58.063,57.3926,57.5557,100464.0
2021-12-15 14:30:00,63.51,63.85,63.46,63.64,161665.0,57.5376,57.8456,57.4923,57.6554,161665.0
2021-12-15 15:00:00,63.68,63.95,63.58,63.94,2025711.0,57.6916,57.9362,57.601,57.9271,2025711.0
2021-12-15 15:30:00,63.91,63.98,63.39,63.75,523984.0,57.9,57.9634,57.4289,57.755,523984.0
2021-12-16 09:30:00,63.77,64.08,63.51,64.07,122304.0,57.7731,58.054,57.5376,58.0449,122304.0
2021-12-16 10:00:00,64.07,64.42,64.07,64.24,34356.0,58.0449,58.362,58.0449,58.1989,34356.0
2021-12-16 10:30:00,64.3,64.52,64.2,64.5,31395.0,58.2533,58.4526,58.1627,58.4345,31395.0
2021-12-16 11:00:00,64.49,64.51,64.1,64.1,32009.0,58.4254,58.4435,58.0721,58.0721,32009.0
2021-12-16 11:30:00,64.14,64.24,64.01,64.14,46306.0,58.1083,58.1989,57.9906,58.1083,46306.0
2021-12-16 12:00:00,64.14,64.3,63.99,64.24,60459.0,58.1083,58.2533,57.9724,58.1989,60459.0
2021-12-16 12:30:00,64.24,64.31,63.98,64.01,30336.0,58.1989,58.2624,57.9634,57.9906,30336.0
2021-12-16 13:00:00,64.03,64.1,63.85,63.87,19606.0,58.0087,58.0721,57.8456,57.8637,19606.0
2021-12-16 13:30:00,63.87,63.91,63.78,63.86,18726.0,57.8637,57.9,57.7822,57.8547,18726.0
2021-12-16 14:00:00,63.86,63.95,63.64,63.74,33596.0,57.8547,57.9362,57.6554,57.746,33596.0
2021-12-16 14:30:00,63.73,63.9,63.56,63.9,116816.0,57.7369,57.8909,57.5829,57.8909,116816.0
2021-12-16 15:00:00,63.86,64.1,63.78,64.07,73505.0,57.8547,58.0721,57.7822,58.0449,73505.0
2021-12-16 15:30:00,64.06,64.32,63.92,64.19,232622.0,58.0359,58.2714,57.909,58.1536,232622.0
2021-12-17 09:30:00,64.13,65.13,64.03,64.27,181039.0,58.0993,59.0052,58.0087,58.2261,181039.0
2021-12-17 10:00:00,64.3,64.3,63.85,63.91,58750.0,58.2533,58.2533,57.8456,57.9,58750.0
2021-12-17 10:30:00,63.91,64.36,63.8,64.3,47380.0,57.9,58.3076,57.8003,58.2533,47380.0
2021-12-17 11:00:00,64.33,64.37,64.04,64.04,35113.0,58.2805,58.3167,58.0177,58.0177,35113.0
2021-12-17 11:30:00,64.03,64.1,63.58,63.78,33734.0,58.0087,58.0721,57.601,57.7822,33734.0
2021-12-17 12:00:00,63.77,64.02,63.7,63.98,60247.0,57.7731,57.9996,57.7097,57.9634,60247.0
2021-12-17 12:30:00,63.98,64.31,63.98,64.2,27945.0,57.9634,58.2624,57.9634,58.1627,27945.0
2021-12-17 13:00:00,64.18,64.36,64.12,64.36,28013.0,58.1446,58.3076,58.0902,58.3076,28013.0
2021-12-17 13:30:00,64.34,64.34,64.19,64.23,91902.0,58.2895,58.2895,58.1536,58.1899,91902.0
2021-12-17 14:00:00,64.23,64.24,63.92,63.92,46436.0,58.1899,58.1989,57.909,57.909,46436.0
2021-12-17 14:30:00,63.95,64.0,63.79,63.82,30949.0,57.9362,57.9815,57.7913,57.8184,30949.0
2021-12-17 15:00:00,63.84,64.03,63.82,63.93,84971.0,57.8365,58.0087,57.8184,57.9181,84971.0
2021-12-17 15:30:00,63.95,63.97,63.34,63.44,444474.0,57.9362,57.9543,57.3836,57.4742,444474.0
2021-12-20 09:30:00,62.87,63.6,62.75,63.23,28776.0,56.9578,57.6191,56.8491,57.2839,28776.0
2021-12-20 10:00:00,63.28,63.44,62.74,62.8,29461.0,57.3292,57.4742,56.84,56.8943,29461.0
2021-12-20 10:30:00,62.85,63.16,62.61,62.61,16254.0,56.9396,57.2205,56.7222,56.7222,16254.0
2021-12-20 11:00:00,62.64,63.04,62.63,63.04,27563.0,56.7494,57.1118,56.7403,57.1118,27563.0
2021-12-20 11:30:00,63.04,63.16,62.92,63.14,31007.0,57.1118,57.2205,57.0031,57.2024,31007.0
2021-12-20 12:00:00,63.11,63.31,63.08,63.25,30129.0,57.1752,57.3564,57.148,57.302,30129.0
2021-12-20 12:30:00,63.27,63.5,63.11,63.47,47025.0,57.3202,57.5285,57.1752,57.5013,47025.0
2021-12-20 13:00:00,63.47,63.67,63.47,63.51,43253.0,57.5013,57.6825,57.5013,57.5376,43253.0
2021-12-20 13:30:00,63.51,63.74,63.51,63.7,26645.0,57.5376,57.746,57.5376,57.7097,26645.0
2021-12-20 14:00:00,63.72,63.79,63.67,63.71,23844.0,57.7278,57.7913,57.6825,57.7188,23844.0
2021-12-20 14:30:00,63.7,63.74,63.53,63.68,39918.0,57.7097,57.746,57.5557,57.6916,39918.0
2021-12-20 15:00:00,63.7,63.84,63.66,63.81,49909.0,57.7097,57.8365,57.6735,57.8094,49909.0
2021-12-20 15:30:00,63.78,64.02,63.67,63.68,196589.0,57.7822,57.9996,57.6825,57.6916,196589.0
2021-12-21 09:30:00,64.08,64.46,64.0,64.18,31679.0,58.054,58.3982,57.9815,58.1446,31679.0
2021-12-21 10:00:00,64.18,64.18,63.8,63.97,19935.0,58.1446,58.1446,57.8003,57.9543,19935.0
2021-12-21 10:30:00,63.94,63.97,63.68,63.76,13120.0,57.9271,57.9543,57.6916,57.7641,13120.0
2021-12-21 11:00:00,63.76,63.76,63.67,63.71,32680.0,57.7641,57.7641,57.6825,57.7188,32680.0
2021-12-21 11:30:00,63.73,63.88,63.7,63.79,13728.0,57.7369,57.8728,57.7097,57.7913,13728.0
2021-12-21 12:00:00,63.8,64.09,63.8,63.93,12741.0,57.8003,58.063,57.8003,57.9181,12741.0
2021-12-21 12:30:00,63.95,63.95,63.81,63.81,12824.0,57.9362,57.9362,57.8094,57.8094,12824.0
2021-12-21 13:00:00,63.8,63.82,63.69,63.73,17366.0,57.8003,57.8184,57.7007,57.7369,17366.0
2021-12-21 13:30:00,63.74,63.8,63.71,63.75,12123.0,57.746,57.8003,57.7188,57.755,12123.0
2021-12-21 14:00:00,63.75,63.79,63.67,63.71,24813.0,57.755,57.7913,57.6825,57.7188,24813.0
2021-12-21 14:30:00,63.71,63.73,63.47,63.62,20758.0,57.7188,57.7369,57.5013,57.6372,20758.0
2021-12-21 15:00:00,63.62,63.64,63.47,63.56,17979.0,57.6372,57.6554,57.5013,57.5829,17979.0
2021-12-21 15:30:00,63.56,63.7,63.38,63.69,85259.0,57.5829,57.7097,57.4198,57.7007,85259.0
2021-12-22 09:30:00,63.67,64.21,63.39,63.99,33918.0,57.6825,58.1718,57.4289,57.9724,33918.0
2021-12-22 10:00:00,63.96,64.12,63.76,63.76,41189.0,57.9453,58.0902,57.7641,57.7641,41189.0
2021-12-22 10:30:00,63.76,63.98,63.71,63.98,15614.0,57.7641,57.9634,57.7188,57.9634,15614.0
2021-12-22 11:00:00,64.04,64.04,63.8,63.83,8761.0,58.0177,58.0177,57.8003,57.8275,8761.0
2021-12-22 11:30:00,63.79,63.86,63.69,63.7,8008.0,57.7913,57.8547,57.7007,57.7097,8008.0
2021-12-22 12:00:00,63.74,63.89,63.69,63.72,10909.0,57.746,57.8818,57.7007,57.7278,10909.0
2021-12-22 12:30:00,63.7,63.87,63.66,63.82,13705.0,57.7097,57.8637,57.6735,57.8184,13705.0
2021-12-22 13:00:00,63.83,63.99,63.79,63.9,25106.0,57.8275,57.9724,57.7913,57.8909,25106.0
2021-12-22 13:30:00,63.92,63.95,63.84,63.85,10237.0,57.909,57.9362,57.8365,57.8456,10237.0
2021-12-22 14:00:00,63.79,63.86,63.69,63.72,19195.0,57.7913,57.8547,57.7007,57.7278,19195.0
2021-12-22 14:30:00,63.72,63.76,63.64,63.73,14507.0,57.7278,57.7641,57.6554,57.7369,14507.0
2021-12-22 15:00:00,63.74,63.85,63.66,63.83,20944.0,57.746,57.8456,57.6735,57.8275,20944.0
2021-12-22 15:30:00,63.8,64.08,63.79,63.96,152555.0,57.8003,58.054,57.7913,57.9453,152555.0
2021-12-23 09:30:00,64.06,64.29,63.96,64.15,16277.0,58.0359,58.2442,57.9453,58.1174,16277.0
2021-12-23 10:00:00,64.21,64.29,64.14,64.16,12427.0,58.1718,58.2442,58.1083,58.1265,12427.0
2021-12-23 10:30:00,64.17,64.2,63.95,64.19,21705.0,58.1355,58.1627,57.9362,58.1536,21705.0
2021-12-23 11:00:00,64.18,64.23,64.05,64.09,14348.0,58.1446,58.1899,58.0268,58.063,14348.0
2021-12-23 11:30:00,64.08,64.12,64.0,64.09,11676.0,58.054,58.0902,57.9815,58.063,11676.0
2021-12-23 12:00:00,64.05,64.11,64.03,64.05,23910.0,58.0268,58.0812,58.0087,58.0268,23910.0
2021-12-23 12:30:00,64.01,64.04,63.92,63.93,26445.0,57.9906,58.0177,57.909,57.9181,26445.0
2021-12-23 13:00:00,63.93,63.94,63.73,63.79,14065.0,57.9181,57.9271,57.7369,57.7913,14065.0
2021-12-23 13:30:00,63.78,64.05,63.74,63.87,10937.0,57.7822,58.0268,57.746,57.8637,10937.0
2021-12-23 14:00:00,63.87,63.92,63.81,63.85,17652.0,57.8637,57.909,57.8094,57.8456,17652.0
2021-12-23 14:30:00,63.85,64.01,63.85,63.97,20030.0,57.8456,57.9906,57.8456,57.9543,20030.0
2021-12-23 15:00:00,63.97,64.06,63.9,63.92,15421.0,57.9543,58.0359,57.8909,57.909,15421.0
2021-12-23 15:30:00,63.94,64.14,63.88,63.96,113811.0,57.9271,58.1083,57.8728,57.9453,113811.0
2021-12-27 09:30:00,64.21,64.44,64.19,64.41,12651.0,58.1718,58.3801,58.1536,58.3529,12651.0
2021-12-27 10:00:00,64.41,64.55,64.4,64.5,10530.0,58.3529,58.4798,58.3439,58.4345,10530.0
2021-12-27 10:30:00,64.52,64.54,64.42,64.48,7424.0,58.4526,58.4707,58.362,58.4164,7424.0
2021-12-27 11:00:00,64.5,64.52,64.38,64.4,3582.0,58.4345,58.4526,58.3258,58.3439,3582.0
2021-12-27 11:30:00,64.4,64.47,64.4,64.45,6649.0,58.3439,58.4073,58.3439,58.3892,6649.0
2021-12-27 12:00:00,64.45,64.55,64.45,64.53,5515.0,58.3892,58.4798,58.3892,58.4617,5515.0
2021-12-27 12:30:00,64.53,64.56,64.44,64.48,10549.0,58.4617,58.4888,58.3801,58.4164,10549.0
2021-12-27 13:00:00,64.44,64.58,64.44,64.56,4647.0,58.3801,58.507,58.3801,58.4888,4647.0
2021-12-27 13:30:00,64.55,64.58,64.52,64.52,7386.0,58.4798,58.507,58.4526,58.4526,7386.0
2021-12-27 14:00:00,64.53,64.55,64.45,64.52,11476.0,58.4617,58.4798,58.3892,58.4526,11476.0
2021-12-27 14:30:00,64.52,64.66,64.48,64.59,14882.0,58.4526,58.5794,58.4164,58.516,14882.0
2021-12-27 15:00:00,64.58,64.61,64.4,64.61,25519.0,58.507,58.5341,58.3439,58.5341,25519.0
2021-12-27 15:30:00,64.64,65.14,64.64,65.13,87547.0,58.5613,59.0143,58.5613,59.0052,87547.0
2021-12-28 09:30:00,65.19,65.3,64.91,65.28,44743.0,59.0596,59.1593,58.8059,59.1411,44743.0
2021-12-28 10:00:00,65.31,65.47,65.23,65.34,15425.0,59.1683,59.3133,59.0958,59.1955,15425.0
2021-12-28 10:30:00,65.36,65.47,65.3,65.33,9530.0,59.2136,59.3133,59.1593,59.1864,9530.0
2021-12-28 11:00:00,65.34,65.49,65.34,65.47,9316.0,59.1955,59.3314,59.1955,59.3133,9316.0
2021-12-28 11:30:00,65.49,65.51,65.39,65.49,16839.0,59.3314,59.3495,59.2408,59.3314,16839.0
2021-12-28 12:00:00,65.5,65.55,65.42,65.44,6570.0,59.3404,59.3857,59.268,59.2861,6570.0
2021-12-28 12:30:00,65.4,65.49,65.32,65.44,12084.0,59.2498,59.3314,59.1774,59.2861,12084.0
2021-12-28 13:00:00,65.45,65.54,65.42,65.5,8093.0,59.2951,59.3767,59.268,59.3404,8093.0
2021-12-28 13:30:00,65.49,65.54,65.42,65.54,9106.0,59.3314,59.3767,59.268,59.3767,9106.0
2021-12-28 14:00:00,65.52,65.57,65.44,65.46,11044.0,59.3586,59.4039,59.2861,59.3042,11044.0
2021-12-28 14:30:00,65.45,65.57,65.45,65.56,8772.0,59.2951,59.4039,59.2951,59.3948,8772.0
2021-12-28 15:00:00,65.56,65.65,65.53,65.63,15518.0,59.3948,59.4763,59.3676,59.4582,15518.0
2021-12-28 15:30:00,65.64,65.65,65.48,65.57,109272.0,59.4673,59.4763,59.3223,59.4039,109272.0
2021-12-29 09:30:00,65.89,66.03,65.61,65.89,19519.0,59.6938,59.8206,59.4401,59.6938,19519.0
2021-12-29 10:00:00,65.87,65.95,65.78,65.9,25171.0,59.6757,59.7481,59.5941,59.7028,25171.0
2021-12-29 10:30:00,65.88,66.0,65.87,65.95,19014.0,59.6847,59.7934,59.6757,59.7481,19014.0
2021-12-29 11:00:00,65.94,65.99,65.83,65.9,14328.0,59.7391,59.7844,59.6394,59.7028,14328.0
2021-12-29 11:30:00,65.93,66.14,65.92,66.1,12215.0,59.73,59.9203,59.7209,59.884,12215.0
2021-12-29 12:00:00,66.07,66.09,65.99,66.03,12176.0,59.8568,59.875,59.7844,59.8206,12176.0
2021-12-29 12:30:00,66.03,66.06,65.96,66.01,53817.0,59.8206,59.8478,59.7572,59.8025,53817.0
2021-12-29 13:00:00,66.02,66.19,66.02,66.14,34601.0,59.8115,59.9656,59.8115,59.9203,34601.0
2021-12-29 13:30:00,66.17,66.18,66.06,66.13,24659.0,59.9474,59.9565,59.8478,59.9112,24659.0
2021-12-29 14:00:00,66.14,66.15,66.08,66.09,16408.0,59.9203,59.9293,59.8659,59.875,16408.0
2021-12-29 14:30:00,66.08,66.27,66.08,66.25,37943.0,59.8659,60.038,59.8659,60.0199,37943.0
2021-12-29 15:00:00,66.25,66.44,66.19,66.42,69519.0,60.0199,60.192,59.9656,60.1739,69519.0
2021-12-29 15:30:00,66.39,66.5,66.34,66.48,126617.0,60.1467,60.2464,60.1015,60.2283,126617.0
2021-12-30 09:30:00,66.39,66.39,65.68,65.97,18623.0,60.3927,60.3927,59.7469,60.0107,18623.0
2021-12-30 10:00:00,65.99,66.21,65.92,66.17,14498.0,60.0289,60.229,59.9652,60.1926,14498.0
2021-12-30 10:30:00,66.13,66.18,66.01,66.07,16492.0,60.1562,60.2017,60.0471,60.1016,16492.0
2021-12-30 11:00:00,66.09,66.25,66.08,66.19,16518.0,60.1198,60.2654,60.1107,60.2108,16518.0
2021-12-30 11:30:00,66.17,66.18,65.89,65.94,19008.0,60.1926,60.2017,59.9379,59.9834,19008.0
2021-12-30 12:00:00,65.95,66.01,65.89,65.96,15343.0,59.9925,60.0471,59.9379,60.0016,15343.0
2021-12-30 12:30:00,65.93,66.05,65.9,65.96,15998.0,59.9743,60.0834,59.947,60.0016,15998.0
2021-12-30 13:00:00,65.98,66.04,65.92,66.03,11240.0,60.0198,60.0743,59.9652,60.0653,11240.0
2021-12-30 13:30:00,66.02,66.17,65.99,66.16,11480.0,60.0562,60.1926,60.0289,60.1835,11480.0
2021-12-30 14:00:00,66.16,66.28,66.16,66.22,23509.0,60.1835,60.2927,60.1835,60.2381,23509.0
2021-12-30 14:30:00,66.21,66.24,66.15,66.23,22459.0,60.229,60.2563,60.1744,60.2472,22459.0
2021-12-30 15:00:00,66.25,66.33,66.16,66.25,37142.0,60.2654,60.3382,60.1835,60.2654,37142.0
2021-12-30 15:30:00,66.23,66.23,65.87,66.0,129034.0,60.2472,60.2472,59.9197,60.038,129034.0
2021-12-31 09:30:00,66.09,66.34,65.77,66.15,14800.0,60.1198,60.3472,59.8287,60.1744,14800.0
2021-12-31 10:00:00,66.19,66.44,66.18,66.4,29961.0,60.2108,60.4382,60.2017,60.4018,29961.0
2021-12-31 10:30:00,66.37,66.47,66.3,66.47,15382.0,60.3745,60.4655,60.3109,60.4655,15382.0
2021-12-31 11:00:00,66.47,66.5,66.31,66.34,13167.0,60.4655,60.4928,60.32,60.3472,13167.0
2021-12-31 11:30:00,66.35,66.48,66.35,66.42,10490.0,60.3563,60.4746,60.3563,60.42,10490.0
2021-12-31 12:00:00,66.43,66.47,66.37,66.42,8223.0,60.4291,60.4655,60.3745,60.42,8223.0
2021-12-31 12:30:00,66.44,66.62,66.44,66.62,6738.0,60.4382,60.602,60.4382,60.602,6738.0
2021-12-31 13:00:00,66.63,66.71,66.56,66.71,13609.0,60.611,60.6838,60.5474,60.6838,13609.0
2021-12-31 13:30:00,66.7,66.74,66.58,66.7,16420.0,60.6747,60.7111,60.5656,60.6747,16420.0
2021-12-31 14:00:00,66.7,66.73,66.5,66.51,13628.0,60.6747,60.702,60.4928,60.5019,13628.0
2021-12-31 14:30:00,66.51,66.61,66.49,66.53,24033.0,60.5019,60.5929,60.4837,60.5201,24033.0
2021-12-31 15:00:00,66.52,66.57,66.44,66.5,34579.0,60.511,60.5565,60.4382,60.4928,34579.0
2021-12-31 15:30:00,66.5,66.53,66.16,66.18,325898.0,60.4928,60.5201,60.1835,60.2017,325898.0
2022-01-03 09:30:00,66.3,66.32,65.41,65.41,19949.0,60.3109,60.3291,59.5013,59.5013,19949.0
2022-01-03 10:00:00,65.44,65.53,65.16,65.19,28256.0,59.5285,59.6104,59.2738,59.3011,28256.0
2022-01-03 10:30:00,65.2,65.2,64.36,64.42,31669.0,59.3102,59.3102,58.5461,58.6007,31669.0
2022-01-03 11:00:00,64.38,64.45,64.18,64.37,21933.0,58.5643,58.628,58.3824,58.5552,21933.0
2022-01-03 11:30:00,64.38,64.53,64.14,64.51,22380.0,58.5643,58.7008,58.346,58.6826,22380.0
2022-01-03 12:00:00,64.54,65.08,64.5,65.03,30910.0,58.7098,59.2011,58.6735,59.1556,30910.0
2022-01-03 12:30:00,65.07,65.07,64.81,64.81,19652.0,59.192,59.192,58.9555,58.9555,19652.0
2022-01-03 13:00:00,64.8,64.95,64.75,64.84,17308.0,58.9464,59.0828,58.9009,58.9827,17308.0
2022-01-03 13:30:00,64.79,64.82,64.64,64.79,46790.0,58.9373,58.9646,58.8008,58.9373,46790.0
2022-01-03 14:00:00,64.78,64.8,64.55,64.56,71109.0,58.9282,58.9464,58.7189,58.728,71109.0
2022-01-03 14:30:00,64.56,64.72,64.56,64.6,71719.0,58.728,58.8736,58.728,58.7644,71719.0
2022-01-03 15:00:00,64.58,64.78,64.57,64.75,34435.0,58.7462,58.9282,58.7371,58.9009,34435.0
2022-01-03 15:30:00,64.74,65.07,64.68,65.03,130177.0,58.8918,59.192,58.8372,59.1556,130177.0
2022-01-04 09:30:00,65.09,65.79,65.09,65.16,64283.0,59.2102,59.8469,59.2102,59.2738,64283.0
2022-01-04 10:00:00,65.18,65.36,64.9,64.9,63022.0,59.292,59.4558,59.0373,59.0373,63022.0
2022-01-04 10:30:00,64.97,65.18,64.81,64.88,111386.0,59.101,59.292,58.9555,59.0191,111386.0
2022-01-04 11:00:00,64.89,64.99,64.48,64.54,121705.0,59.0282,59.1192,58.6553,58.7098,121705.0
2022-01-04 11:30:00,64.53,64.65,64.23,64.4,53356.0,58.7008,58.8099,58.4279,58.5825,53356.0
2022-01-04 12:00:00,64.4,64.4,63.98,63.99,89853.0,58.5825,58.5825,58.2004,58.2095,89853.0
2022-01-04 12:30:00,63.99,64.05,63.6,63.71,156454.0,58.2095,58.2641,57.8548,57.9548,156454.0
2022-01-04 13:00:00,63.71,63.96,63.6,63.85,45394.0,57.9548,58.1822,57.8548,58.0822,45394.0
2022-01-04 13:30:00,63.84,63.89,63.69,63.74,27920.0,58.0731,58.1186,57.9366,57.9821,27920.0
2022-01-04 14:00:00,63.73,64.0,63.71,63.82,32029.0,57.973,58.2186,57.9548,58.0549,32029.0
2022-01-04 14:30:00,63.79,63.88,63.69,63.7,36798.0,58.0276,58.1095,57.9366,57.9457,36798.0
2022-01-04 15:00:00,63.68,63.82,63.54,63.64,54591.0,57.9275,58.0549,57.8002,57.8911,54591.0
2022-01-04 15:30:00,63.67,63.91,63.55,63.68,179108.0,57.9184,58.1368,57.8093,57.9275,179108.0
2022-01-05 09:30:00,63.54,63.8,63.0,63.02,64620.0,57.8002,58.0367,57.309,57.3272,64620.0
2022-01-05 10:00:00,63.0,63.52,62.79,63.52,36872.0,57.309,57.782,57.1179,57.782,36872.0
2022-01-05 10:30:00,63.55,63.74,63.49,63.49,40779.0,57.8093,57.9821,57.7547,57.7547,40779.0
2022-01-05 11:00:00,63.48,63.55,63.28,63.49,29911.0,57.7456,57.8093,57.5637,57.7547,29911.0
2022-01-05 11:30:00,63.49,63.54,63.39,63.48,26418.0,57.7547,57.8002,57.6637,57.7456,26418.0
2022-01-05 12:00:00,63.49,63.58,63.43,63.56,19219.0,57.7547,57.8366,57.7001,57.8184,19219.0
2022-01-05 12:30:00,63.56,63.71,63.56,63.65,18622.0,57.8184,57.9548,57.8184,57.9002,18622.0
2022-01-05 13:00:00,63.63,63.67,63.51,63.61,20069.0,57.8821,57.9184,57.7729,57.8639,20069.0
2022-01-05 13:30:00,63.65,63.68,63.41,63.44,16019.0,57.9002,57.9275,57.6819,57.7092,16019.0
2022-01-05 14:00:00,63.45,63.5,63.08,63.23,26519.0,57.7183,57.7638,57.3817,57.5182,26519.0
2022-01-05 14:30:00,63.26,63.32,63.15,63.21,35706.0,57.5455,57.6001,57.4454,57.5,35706.0
2022-01-05 15:00:00,63.22,63.22,62.91,62.97,34183.0,57.5091,57.5091,57.2271,57.2817,34183.0
2022-01-05 15:30:00,62.97,63.17,62.68,62.69,170657.0,57.2817,57.4636,57.0179,57.027,170657.0
2022-01-06 09:30:00,62.86,62.97,62.29,62.37,22908.0,57.1816,57.2817,56.6631,56.7359,22908.0
2022-01-06 10:00:00,62.3,62.64,62.2,62.64,17860.0,56.6722,56.9815,56.5812,56.9815,17860.0
2022-01-06 10:30:00,62.69,62.8,62.3,62.3,27607.0,57.027,57.127,56.6722,56.6722,27607.0
2022-01-06 11:00:00,62.33,62.43,61.96,62.05,20980.0,56.6995,56.7905,56.3629,56.4448,20980.0
2022-01-06 11:30:00,62.04,62.24,61.98,62.13,31484.0,56.4357,56.6176,56.3811,56.5176,31484.0
2022-01-06 12:00:00,62.17,62.36,62.14,62.34,36420.0,56.5539,56.7268,56.5266,56.7086,36420.0
2022-01-06 12:30:00,62.33,62.49,62.28,62.41,16759.0,56.6995,56.845,56.654,56.7723,16759.0
2022-01-06 13:00:00,62.41,62.54,62.32,62.44,23513.0,56.7723,56.8905,56.6904,56.7995,23513.0
2022-01-06 13:30:00,62.45,62.46,62.2,62.39,30602.0,56.8086,56.8177,56.5812,56.7541,30602.0
2022-01-06 14:00:00,62.39,62.45,62.28,62.38,28753.0,56.7541,56.8086,56.654,56.745,28753.0
2022-01-06 14:30:00,62.4,62.66,62.4,62.62,29951.0,56.7632,56.9997,56.7632,56.9633,29951.0
2022-01-06 15:00:00,62.62,62.68,62.3,62.37,42271.0,56.9633,57.0179,56.6722,56.7359,42271.0
2022-01-06 15:30:00,62.37,62.38,62.19,62.36,164666.0,56.7359,56.745,56.5721,56.7268,164666.0
2022-01-07 09:30:00,62.17,62.48,62.04,62.09,35059.0,56.5539,56.8359,56.4357,56.4812,35059.0
2022-01-07 10:00:00,62.07,62.3,61.74,61.78,61650.0,56.463,56.6722,56.1628,56.1992,61650.0
2022-01-07 10:30:00,61.78,61.84,61.43,61.47,50855.0,56.1992,56.2537,55.8808,55.9172,50855.0
2022-01-07 11:00:00,61.48,61.68,61.48,61.6,22333.0,55.9263,56.1082,55.9263,56.0354,22333.0
2022-01-07 11:30:00,61.59,61.72,61.49,61.68,62128.0,56.0263,56.1446,55.9354,56.1082,62128.0
2022-01-07 12:00:00,61.65,61.65,61.35,61.42,21614.0,56.0809,56.0809,55.808,55.8717,21614.0
2022-01-07 12:30:00,61.4,61.56,61.4,61.53,26099.0,55.8535,55.999,55.8535,55.9718,26099.0
2022-01-07 13:00:00,61.54,61.54,61.43,61.45,15150.0,55.9808,55.9808,55.8808,55.899,15150.0
2022-01-07 13:30:00,61.41,61.49,61.24,61.24,27369.0,55.8626,55.9354,55.7079,55.7079,27369.0
2022-01-07 14:00:00,61.26,61.33,61.22,61.25,12118.0,55.7261,55.7898,55.6898,55.717,12118.0
2022-01-07 14:30:00,61.24,61.4,61.22,61.35,56371.0,55.7079,55.8535,55.6898,55.808,56371.0
2022-01-07 15:00:00,61.35,61.4,61.21,61.24,29356.0,55.808,55.8535,55.6807,55.7079,29356.0
2022-01-07 15:30:00,61.23,61.48,61.14,61.47,142571.0,55.6989,55.9263,55.617,55.9172,142571.0
2022-01-10 09:30:00,60.95,61.41,60.95,61.38,35300.0,55.4441,55.8626,55.4441,55.8353,35300.0
2022-01-10 10:00:00,61.37,61.71,61.34,61.48,58739.0,55.8262,56.1355,55.7989,55.9263,58739.0
2022-01-10 10:30:00,61.49,61.49,61.25,61.41,17436.0,55.9354,55.9354,55.717,55.8626,17436.0
2022-01-10 11:00:00,61.44,61.45,61.1,61.1,14196.0,55.8899,55.899,55.5806,55.5806,14196.0
2022-01-10 11:30:00,61.03,61.04,60.59,60.71,15475.0,55.5169,55.526,55.1167,55.2258,15475.0
2022-01-10 12:00:00,60.68,60.93,60.68,60.92,15043.0,55.1985,55.426,55.1985,55.4169,15043.0
2022-01-10 12:30:00,60.92,61.08,60.88,61.0,15488.0,55.4169,55.5624,55.3805,55.4896,15488.0
2022-01-10 13:00:00,61.01,61.21,60.99,61.21,37039.0,55.4987,55.6807,55.4805,55.6807,37039.0
2022-01-10 13:30:00,61.21,61.37,61.04,61.34,31686.0,55.6807,55.8262,55.526,55.7989,31686.0
2022-01-10 14:00:00,61.32,61.49,61.32,61.43,30721.0,55.7807,55.9354,55.7807,55.8808,30721.0
2022-01-10 14:30:00,61.43,61.43,61.29,61.36,52143.0,55.8808,55.8808,55.7534,55.8171,52143.0
2022-01-10 15:00:00,61.37,61.43,61.22,61.26,32803.0,55.8262,55.8808,55.6898,55.7261,32803.0
2022-01-10 15:30:00,61.24,61.72,61.19,61.68,241905.0,55.7079,56.1446,55.6625,56.1082,241905.0
2022-01-11 09:30:00,61.85,61.85,60.98,60.98,36798.0,56.2628,56.2628,55.4714,55.4714,36798.0
2022-01-11 10:00:00,60.98,61.42,60.98,61.29,39246.0,55.4714,55.8717,55.4714,55.7534,39246.0
2022-01-11 10:30:00,61.28,61.52,61.28,61.48,42678.0,55.7443,55.9627,55.7443,55.9263,42678.0
2022-01-11 11:00:00,61.49,61.67,61.44,61.5,38429.0,55.9354,56.0991,55.8899,55.9445,38429.0
2022-01-11 11:30:00,61.49,61.75,61.44,61.71,28537.0,55.9354,56.1719,55.8899,56.1355,28537.0
2022-01-11 12:00:00,61.7,61.79,61.63,61.75,24324.0,56.1264,56.2083,56.0627,56.1719,24324.0
2022-01-11 12:30:00,61.76,61.81,61.67,61.8,29698.0,56.181,56.2265,56.0991,56.2174,29698.0
2022-01-11 13:00:00,61.79,62.05,61.74,62.02,32547.0,56.2083,56.4448,56.1628,56.4175,32547.0
2022-01-11 13:30:00,62.03,62.04,61.89,61.92,20640.0,56.4266,56.4357,56.2992,56.3265,20640.0
2022-01-11 14:00:00,61.92,61.98,61.79,61.84,24152.0,56.3265,56.3811,56.2083,56.2537,24152.0
2022-01-11 14:30:00,61.83,61.87,61.67,61.74,49719.0,56.2447,56.281,56.0991,56.1628,49719.0
2022-01-11 15:00:00,61.73,62.0,61.7,61.95,91999.0,56.1537,56.3993,56.1264,56.3538,91999.0
2022-01-11 15:30:00,61.95,62.07,61.84,61.93,240225.0,56.3538,56.463,56.2537,56.3356,240225.0
2022-01-12 09:30:00,61.86,62.45,61.86,62.44,30137.0,56.2719,56.8086,56.2719,56.7995,30137.0
2022-01-12 10:00:00,62.44,62.7,62.44,62.69,22374.0,56.7995,57.0361,56.7995,57.027,22374.0
2022-01-12 10:30:00,62.68,62.69,62.44,62.63,27038.0,57.0179,57.027,56.7995,56.9724,27038.0
2022-01-12 11:00:00,62.62,62.69,62.42,62.57,47368.0,56.9633,57.027,56.7814,56.9178,47368.0
2022-01-12 11:30:00,62.57,62.59,62.4,62.5,8600.0,56.9178,56.936,56.7632,56.8541,8600.0
2022-01-12 12:00:00,62.47,62.51,62.29,62.31,38028.0,56.8268,56.8632,56.6631,56.6813,38028.0
2022-01-12 12:30:00,62.31,62.32,62.11,62.24,23670.0,56.6813,56.6904,56.4994,56.6176,23670.0
2022-01-12 13:00:00,62.23,62.28,62.05,62.07,18732.0,56.6085,56.654,56.4448,56.463,18732.0
2022-01-12 13:30:00,62.06,62.21,62.02,62.17,43223.0,56.4539,56.5903,56.4175,56.5539,43223.0
2022-01-12 14:00:00,62.17,62.27,62.09,62.25,28317.0,56.5539,56.6449,56.4812,56.6267,28317.0
2022-01-12 14:30:00,62.25,62.25,62.07,62.09,20530.0,56.6267,56.6267,56.463,56.4812,20530.0
2022-01-12 15:00:00,62.09,62.17,62.02,62.11,18308.0,56.4812,56.5539,56.4175,56.4994,18308.0
2022-01-12 15:30:00,62.1,62.3,62.07,62.13,109766.0,56.4903,56.6722,56.463,56.5176,109766.0
2022-01-13 09:30:00,61.45,62.11,61.45,62.0,70730.0,55.899,56.4994,55.899,56.3993,70730.0
2022-01-13 10:00:00,61.97,62.23,61.82,62.07,31093.0,56.372,56.6085,56.2356,56.463,31093.0
2022-01-13 10:30:00,62.09,62.11,61.97,62.1,25345.0,56.4812,56.4994,56.372,56.4903,25345.0
2022-01-13 11:00:00,62.09,62.27,62.02,62.27,45594.0,56.4812,56.6449,56.4175,56.6449,45594.0
2022-01-13 11:30:00,62.27,62.28,62.16,62.17,25814.0,56.6449,56.654,56.5448,56.5539,25814.0
2022-01-13 12:00:00,62.16,62.2,61.93,62.09,22355.0,56.5448,56.5812,56.3356,56.4812,22355.0
2022-01-13 12:30:00,62.07,62.2,62.03,62.1,30199.0,56.463,56.5812,56.4266,56.4903,30199.0
2022-01-13 13:00:00,62.1,62.16,61.93,62.12,43503.0,56.4903,56.5448,56.3356,56.5085,43503.0
2022-01-13 13:30:00,62.12,62.13,61.88,61.9,32079.0,56.5085,56.5176,56.2901,56.3083,32079.0
2022-01-13 14:00:00,61.9,62.02,61.77,61.8,52740.0,56.3083,56.4175,56.1901,56.2174,52740.0
2022-01-13 14:30:00,61.8,61.91,61.77,61.9,50058.0,56.2174,56.3174,56.1901,56.3083,50058.0
2022-01-13 15:00:00,61.88,61.89,61.72,61.86,47485.0,56.2901,56.2992,56.1446,56.2719,47485.0
2022-01-13 15:30:00,61.88,62.1,61.77,62.1,391422.0,56.2901,56.4903,56.1901,56.4903,391422.0
2022-01-14 09:30:00,62.0,62.13,61.66,61.8,47512.0,56.3993,56.5176,56.09,56.2174,47512.0
2022-01-14 10:00:00,61.79,61.91,61.64,61.78,62270.0,56.2083,56.3174,56.0718,56.1992,62270.0
2022-01-14 10:30:00,61.74,61.83,61.3,61.51,69246.0,56.1628,56.2447,55.7625,55.9536,69246.0
2022-01-14 11:00:00,61.5,61.58,60.9,61.09,99575.0,55.9445,56.0172,55.3987,55.5715,99575.0
2022-01-14 11:30:00,61.1,61.4,60.98,61.33,43609.0,55.5806,55.8535,55.4714,55.7898,43609.0
2022-01-14 12:00:00,61.34,61.41,61.17,61.39,46651.0,55.7989,55.8626,55.6443,55.8444,46651.0
2022-01-14 12:30:00,61.39,61.52,61.3,61.37,36604.0,55.8444,55.9627,55.7625,55.8262,36604.0
2022-01-14 13:00:00,61.37,61.52,61.28,61.37,54510.0,55.8262,55.9627,55.7443,55.8262,54510.0
2022-01-14 13:30:00,61.36,61.42,61.26,61.4,61357.0,55.8171,55.8717,55.7261,55.8535,61357.0
2022-01-14 14:00:00,61.38,61.64,61.37,61.57,48925.0,55.8353,56.0718,55.8262,56.0081,48925.0
2022-01-14 14:30:00,61.59,61.97,61.59,61.94,93747.0,56.0263,56.372,56.0263,56.3447,93747.0
2022-01-14 15:00:00,61.94,62.28,61.94,62.22,101317.0,56.3447,56.654,56.3447,56.5994,101317.0
2022-01-14 15:30:00,62.22,62.44,62.09,62.41,279731.0,56.5994,56.7995,56.4812,56.7723,279731.0
2022-01-18 09:30:00,62.07,62.08,61.58,61.71,79797.0,56.463,56.4721,56.0172,56.1355,79797.0
2022-01-18 10:00:00,61.7,61.85,61.49,61.85,96265.0,56.1264,56.2628,55.9354,56.2628,96265.0
2022-01-18 10:30:00,61.86,61.94,61.71,61.77,34468.0,56.2719,56.3447,56.1355,56.1901,34468.0
2022-01-18 11:00:00,61.76,62.01,61.64,61.92,51660.0,56.181,56.4084,56.0718,56.3265,51660.0
2022-01-18 11:30:00,61.92,61.96,61.6,61.62,27449.0,56.3265,56.3629,56.0354,56.0536,27449.0
2022-01-18 12:00:00,61.63,61.74,61.56,61.71,74234.0,56.0627,56.1628,55.999,56.1355,74234.0
2022-01-18 12:30:00,61.7,61.7,61.56,61.57,94673.0,56.1264,56.1264,55.999,56.0081,94673.0
2022-01-18 13:00:00,61.56,61.92,61.55,61.84,40736.0,55.999,56.3265,55.9899,56.2537,40736.0
2022-01-18 13:30:00,61.85,62.1,61.83,62.02,35265.0,56.2628,56.4903,56.2447,56.4175,35265.0
2022-01-18 14:00:00,62.02,62.07,61.88,61.88,28106.0,56.4175,56.463,56.2901,56.2901,28106.0
2022-01-18 14:30:00,61.88,62.01,61.88,61.91,56771.0,56.2901,56.4084,56.2901,56.3174,56771.0
2022-01-18 15:00:00,61.92,61.95,61.74,61.83,59421.0,56.3265,56.3538,56.1628,56.2447,59421.0
2022-01-18 15:30:00,61.82,61.95,61.66,61.84,271071.0,56.2356,56.3538,56.09,56.2537,271071.0
2022-01-19 09:30:00,62.14,62.68,61.99,62.54,76210.0,56.5266,57.0179,56.3902,56.8905,76210.0
2022-01-19 10:00:00,62.57,62.66,62.07,62.2,32562.0,56.9178,56.9997,56.463,56.5812,32562.0
2022-01-19 10:30:00,62.21,62.34,62.08,62.29,34153.0,56.5903,56.7086,56.4721,56.6631,34153.0
2022-01-19 11:00:00,62.29,62.29,61.88,62.09,71493.0,56.6631,56.6631,56.2901,56.4812,71493.0
2022-01-19 11:30:00,62.11,62.27,62.05,62.23,25196.0,56.4994,56.6449,56.4448,56.6085,25196.0
2022-01-19 12:00:00,62.21,62.29,62.09,62.1,33395.0,56.5903,56.6631,56.4812,56.4903,33395.0
2022-01-19 12:30:00,62.11,62.11,61.95,62.02,34878.0,56.4994,56.4994,56.3538,56.4175,34878.0
2022-01-19 13:00:00,61.98,62.13,61.82,61.82,32745.0,56.3811,56.5176,56.2356,56.2356,32745.0
2022-01-19 13:30:00,61.84,61.93,61.72,61.85,63311.0,56.2537,56.3356,56.1446,56.2628,63311.0
2022-01-19 14:00:00,61.83,61.88,61.76,61.81,54141.0,56.2447,56.2901,56.181,56.2265,54141.0
2022-01-19 14:30:00,61.81,61.98,61.75,61.96,56441.0,56.2265,56.3811,56.1719,56.3629,56441.0
2022-01-19 15:00:00,61.95,61.96,61.78,61.81,85230.0,56.3538,56.3629,56.1992,56.2265,85230.0
2022-01-19 15:30:00,61.81,61.84,61.43,61.43,496075.0,56.2265,56.2537,55.8808,55.8808,496075.0
2022-01-20 09:30:00,61.54,61.94,61.34,61.93,29197.0,55.9808,56.3447,55.7989,56.3356,29197.0
2022-01-20 10:00:00,61.91,62.11,61.83,61.86,19724.0,56.3174,56.4994,56.2447,56.2719,19724.0
2022-01-20 10:30:00,61.88,61.91,61.75,61.84,66034.0,56.2901,56.3174,56.1719,56.2537,66034.0
2022-01-20 11:00:00,61.85,62.0,61.85,62.0,19977.0,56.2628,56.3993,56.2628,56.3993,19977.0
2022-01-20 11:30:00,62.02,62.03,61.77,61.82,35188.0,56.4175,56.4266,56.1901,56.2356,35188.0
2022-01-20 12:00:00,61.83,61.84,61.74,61.77,60986.0,56.2447,56.2537,56.1628,56.1901,60986.0
2022-01-20 12:30:00,61.78,61.83,61.48,61.49,43483.0,56.1992,56.2447,55.9263,55.9354,43483.0
2022-01-20 13:00:00,61.46,61.52,61.21,61.52,81398.0,55.9081,55.9627,55.6807,55.9627,81398.0
2022-01-20 13:30:00,61.54,61.66,61.53,61.55,21768.0,55.9808,56.09,55.9718,55.9899,21768.0
2022-01-20 14:00:00,61.53,61.65,61.46,61.52,28655.0,55.9718,56.0809,55.9081,55.9627,28655.0
2022-01-20 14:30:00,61.53,61.54,61.43,61.48,33787.0,55.9718,55.9808,55.8808,55.9263,33787.0
2022-01-20 15:00:00,61.48,61.5,60.98,60.98,98445.0,55.9263,55.9445,55.4714,55.4714,98445.0
2022-01-20 15:30:00,60.98,61.25,60.49,60.56,258227.0,55.4714,55.717,55.0257,55.0894,258227.0
2022-01-21 09:30:00,60.66,60.95,60.51,60.73,34957.0,55.1803,55.4441,55.0439,55.244,34957.0
2022-01-21 10:00:00,60.74,61.11,60.74,60.92,39441.0,55.2531,55.5897,55.2531,55.4169,39441.0
2022-01-21 10:30:00,60.89,61.03,60.55,61.03,39402.0,55.3896,55.5169,55.0803,55.5169,39402.0
2022-01-21 11:00:00,61.07,61.23,60.95,60.97,33855.0,55.5533,55.6989,55.4441,55.4623,33855.0
2022-01-21 11:30:00,61.0,61.05,60.7,60.81,31905.0,55.4896,55.5351,55.2167,55.3168,31905.0
2022-01-21 12:00:00,60.78,60.81,60.56,60.56,25839.0,55.2895,55.3168,55.0894,55.0894,25839.0
2022-01-21 12:30:00,60.54,60.63,60.28,60.35,37791.0,55.0712,55.1531,54.8347,54.8983,37791.0
2022-01-21 13:00:00,60.34,60.55,60.27,60.41,81873.0,54.8893,55.0803,54.8256,54.9529,81873.0
2022-01-21 13:30:00,60.42,60.69,60.42,60.54,32329.0,54.962,55.2076,54.962,55.0712,32329.0
2022-01-21 14:00:00,60.54,60.59,60.42,60.45,47959.0,55.0712,55.1167,54.962,54.9893,47959.0
2022-01-21 14:30:00,60.45,60.6,60.28,60.28,82240.0,54.9893,55.1258,54.8347,54.8347,82240.0
2022-01-21 15:00:00,60.23,60.44,60.17,60.26,94650.0,54.7892,54.9802,54.7346,54.8165,94650.0
2022-01-21 15:30:00,60.25,60.49,60.19,60.31,304360.0,54.8074,55.0257,54.7528,54.862,304360.0
2022-01-24 09:30:00,59.82,59.97,59.01,59.06,120865.0,54.4162,54.5527,53.6794,53.7249,120865.0
2022-01-24 10:00:00,59.02,59.06,58.65,58.89,62835.0,53.6885,53.7249,53.3519,53.5702,62835.0
2022-01-24 10:30:00,58.88,59.18,58.76,58.83,49787.0,53.5611,53.834,53.452,53.5157,49787.0
2022-01-24 11:00:00,58.81,59.03,58.66,59.03,55156.0,53.4975,53.6976,53.361,53.6976,55156.0
2022-01-24 11:30:00,59.04,59.07,58.55,58.96,61648.0,53.7067,53.734,53.2609,53.6339,61648.0
2022-01-24 12:00:00,58.92,58.95,58.35,58.42,57728.0,53.5975,53.6248,53.079,53.1427,57728.0
2022-01-24 12:30:00,58.42,58.6,58.24,58.52,56403.0,53.1427,53.3064,52.979,53.2337,56403.0
2022-01-24 13:00:00,58.54,58.75,58.39,58.54,37815.0,53.2519,53.4429,53.1154,53.2519,37815.0
2022-01-24 13:30:00,58.57,59.07,58.56,59.06,29172.0,53.2791,53.734,53.27,53.7249,29172.0
2022-01-24 14:00:00,59.06,59.3,58.62,58.65,65411.0,53.7249,53.9432,53.3246,53.3519,65411.0
2022-01-24 14:30:00,58.65,58.79,58.52,58.72,94346.0,53.3519,53.4793,53.2337,53.4156,94346.0
2022-01-24 15:00:00,58.75,59.24,58.75,59.17,40082.0,53.4429,53.8886,53.4429,53.8249,40082.0
2022-01-24 15:30:00,59.16,60.0,59.11,59.76,153651.0,53.8158,54.58,53.7704,54.3616,153651.0
2022-01-25 09:30:00,59.09,59.5,58.7,58.85,56284.0,53.7522,54.1251,53.3974,53.5338,56284.0
2022-01-25 10:00:00,58.8,58.97,58.49,58.92,31483.0,53.4884,53.643,53.2064,53.5975,31483.0
2022-01-25 10:30:00,58.91,59.02,58.67,58.67,34080.0,53.5884,53.6885,53.3701,53.3701,34080.0
2022-01-25 11:00:00,58.66,59.03,58.35,58.87,90732.0,53.361,53.6976,53.079,53.552,90732.0
2022-01-25 11:30:00,58.8,58.81,58.33,58.37,63328.0,53.4884,53.4975,53.0608,53.0972,63328.0
2022-01-25 12:00:00,58.4,58.74,58.32,58.66,30674.0,53.1245,53.4338,53.0517,53.361,30674.0
2022-01-25 12:30:00,58.65,58.66,58.4,58.55,43348.0,53.3519,53.361,53.1245,53.2609,43348.0
2022-01-25 13:00:00,58.57,58.96,58.47,58.92,70954.0,53.2791,53.6339,53.1882,53.5975,70954.0
2022-01-25 13:30:00,58.88,59.19,58.87,59.18,80930.0,53.5611,53.8431,53.552,53.834,80930.0
2022-01-25 14:00:00,59.19,59.52,59.07,59.45,67884.0,53.8431,54.1433,53.734,54.0796,67884.0
2022-01-25 14:30:00,59.44,59.72,59.35,59.7,47366.0,54.0706,54.3253,53.9887,54.3071,47366.0
2022-01-25 15:00:00,59.67,59.94,59.56,59.71,213783.0,54.2798,54.5254,54.1797,54.3162,213783.0
2022-01-25 15:30:00,59.7,59.94,59.52,59.82,530485.0,54.3071,54.5254,54.1433,54.4162,530485.0
2022-01-26 09:30:00,60.14,60.63,59.94,60.45,43372.0,54.7073,55.1531,54.5254,54.9893,43372.0
2022-01-26 10:00:00,60.49,60.76,60.19,60.31,47608.0,55.0257,55.2713,54.7528,54.862,47608.0
2022-01-26 10:30:00,60.29,60.39,60.22,60.29,32659.0,54.8438,54.9347,54.7801,54.8438,32659.0
2022-01-26 11:00:00,60.3,60.55,60.22,60.42,23531.0,54.8529,55.0803,54.7801,54.962,23531.0
2022-01-26 11:30:00,60.45,60.62,60.44,60.58,16067.0,54.9893,55.144,54.9802,55.1076,16067.0
2022-01-26 12:00:00,60.59,60.65,60.45,60.52,20954.0,55.1167,55.1712,54.9893,55.053,20954.0
2022-01-26 12:30:00,60.54,60.58,60.42,60.46,16835.0,55.0712,55.1076,54.962,54.9984,16835.0
2022-01-26 13:00:00,60.46,60.54,60.33,60.49,37954.0,54.9984,55.0712,54.8802,55.0257,37954.0
2022-01-26 13:30:00,60.48,60.51,60.37,60.5,16134.0,55.0166,55.0439,54.9165,55.0348,16134.0
2022-01-26 14:00:00,60.53,60.74,60.25,60.48,31289.0,55.0621,55.2531,54.8074,55.0166,31289.0
2022-01-26 14:30:00,60.48,60.56,59.75,59.97,141400.0,55.0166,55.0894,54.3525,54.5527,141400.0
2022-01-26 15:00:00,59.97,59.97,59.14,59.57,163507.0,54.5527,54.5527,53.7977,54.1888,163507.0
2022-01-26 15:30:00,59.56,59.62,59.21,59.42,295092.0,54.1797,54.2343,53.8613,54.0524,295092.0
2022-01-27 09:30:00,59.48,60.06,59.47,59.95,34836.0,54.1069,54.6345,54.0978,54.5345,34836.0
2022-01-27 10:00:00,59.95,60.06,59.58,59.6,45863.0,54.5345,54.6345,54.1979,54.2161,45863.0
2022-01-27 10:30:00,59.6,59.87,59.54,59.87,36888.0,54.2161,54.4617,54.1615,54.4617,36888.0
2022-01-27 11:00:00,59.93,60.15,59.74,59.77,37010.0,54.5163,54.7164,54.3435,54.3707,37010.0
2022-01-27 11:30:00,59.78,60.0,59.78,59.9,20914.0,54.3798,54.58,54.3798,54.489,20914.0
2022-01-27 12:00:00,59.9,59.96,59.3,59.45,67290.0,54.489,54.5436,53.9432,54.0796,67290.0
2022-01-27 12:30:00,59.46,59.56,59.27,59.49,103209.0,54.0887,54.1797,53.9159,54.116,103209.0
2022-01-27 13:00:00,59.48,59.52,59.04,59.13,86406.0,54.1069,54.1433,53.7067,53.7886,86406.0
2022-01-27 13:30:00,59.12,59.34,59.06,59.18,69032.0,53.7795,53.9796,53.7249,53.834,69032.0
2022-01-27 14:00:00,59.18,59.39,58.94,58.98,107324.0,53.834,54.0251,53.6157,53.6521,107324.0
2022-01-27 14:30:00,58.98,59.23,58.9,58.9,76292.0,53.6521,53.8795,53.5793,53.5793,76292.0
2022-01-27 15:00:00,58.93,59.16,58.67,59.07,129839.0,53.6066,53.8158,53.3701,53.734,129839.0
2022-01-27 15:30:00,59.08,59.31,58.84,59.0,328221.0,53.7431,53.9523,53.5248,53.6703,328221.0
2022-01-28 09:30:00,59.01,59.11,58.51,58.55,33659.0,53.6794,53.7704,53.2246,53.2609,33659.0
2022-01-28 10:00:00,58.57,59.03,58.56,58.81,23003.0,53.2791,53.6976,53.27,53.4975,23003.0
2022-01-28 10:30:00,58.83,59.12,58.73,59.1,51644.0,53.5157,53.7795,53.4247,53.7613,51644.0
2022-01-28 11:00:00,59.12,59.23,58.96,59.16,22751.0,53.7795,53.8795,53.6339,53.8158,22751.0
2022-01-28 11:30:00,59.18,59.32,59.09,59.3,21706.0,53.834,53.9614,53.7522,53.9432,21706.0
2022-01-28 12:00:00,59.31,59.46,59.27,59.29,23451.0,53.9523,54.0887,53.9159,53.9341,23451.0
2022-01-28 12:30:00,59.27,59.33,59.0,59.1,31852.0,53.9159,53.9705,53.6703,53.7613,31852.0
2022-01-28 13:00:00,59.13,59.25,59.03,59.16,30846.0,53.7886,53.8977,53.6976,53.8158,30846.0
2022-01-28 13:30:00,59.18,59.41,59.17,59.33,23623.0,53.834,54.0433,53.8249,53.9705,23623.0
2022-01-28 14:00:00,59.35,59.42,58.97,59.13,70474.0,53.9887,54.0524,53.643,53.7886,70474.0
2022-01-28 14:30:00,59.08,59.8,59.02,59.8,40952.0,53.7431,54.398,53.6885,54.398,40952.0
2022-01-28 15:00:00,59.8,60.04,59.7,59.9,56816.0,54.398,54.6164,54.3071,54.489,56816.0
2022-01-28 15:30:00,59.9,60.64,59.78,60.63,181203.0,54.489,55.1622,54.3798,55.1531,181203.0
2022-01-31 09:30:00,60.5,60.88,60.09,60.68,56832.0,55.0348,55.3805,54.6618,55.1985,56832.0
2022-01-31 10:00:00,60.73,60.75,60.38,60.4,27023.0,55.244,55.2622,54.9256,54.9438,27023.0
2022-01-31 10:30:00,60.4,60.55,60.27,60.3,24835.0,54.9438,55.0803,54.8256,54.8529,24835.0
2022-01-31 11:00:00,60.34,60.39,60.09,60.11,42933.0,54.8893,54.9347,54.6618,54.68,42933.0
2022-01-31 11:30:00,60.13,60.37,60.09,60.34,36829.0,54.6982,54.9165,54.6618,54.8893,36829.0
2022-01-31 12:00:00,60.35,60.35,60.11,60.23,51002.0,54.8983,54.8983,54.68,54.7892,51002.0
2022-01-31 12:30:00,60.21,60.27,60.12,60.15,20181.0,54.771,54.8256,54.6891,54.7164,20181.0
2022-01-31 13:00:00,60.12,60.32,60.07,60.28,17939.0,54.6891,54.8711,54.6436,54.8347,17939.0
2022-01-31 13:30:00,60.27,60.38,60.24,60.25,22750.0,54.8256,54.9256,54.7983,54.8074,22750.0
2022-01-31 14:00:00,60.25,60.55,60.25,60.55,52657.0,54.8074,55.0803,54.8074,55.0803,52657.0
2022-01-31 14:30:00,60.54,60.6,60.48,60.5,74404.0,55.0712,55.1258,55.0166,55.0348,74404.0
2022-01-31 15:00:00,60.52,60.52,60.24,60.34,77787.0,55.053,55.053,54.7983,54.8893,77787.0
2022-01-31 15:30:00,60.32,60.8,60.3,60.78,209743.0,54.8711,55.3077,54.8529,55.2895,209743.0
2022-02-01 09:30:00,60.8,61.01,60.64,60.75,60684.0,55.3077,55.4987,55.1622,55.2622,60684.0
2022-02-01 10:00:00,60.77,60.77,60.29,60.29,47842.0,55.2804,55.2804,54.8438,54.8438,47842.0
2022-02-01 10:30:00,60.32,60.59,60.24,60.51,32231.0,54.8711,55.1167,54.7983,55.0439,32231.0
2022-02-01 11:00:00,60.54,60.54,60.28,60.37,26854.0,55.0712,55.0712,54.8347,54.9165,26854.0
2022-02-01 11:30:00,60.34,60.52,60.27,60.43,27872.0,54.8893,55.053,54.8256,54.9711,27872.0
2022-02-01 12:00:00,60.4,60.41,60.02,60.15,27913.0,54.9438,54.9529,54.5982,54.7164,27913.0
2022-02-01 12:30:00,60.18,60.3,60.03,60.3,23198.0,54.7437,54.8529,54.6073,54.8529,23198.0
2022-02-01 13:00:00,60.3,60.4,60.07,60.37,32815.0,54.8529,54.9438,54.6436,54.9165,32815.0
2022-02-01 13:30:00,60.36,60.5,60.36,60.46,11230.0,54.9074,55.0348,54.9074,54.9984,11230.0
2022-02-01 14:00:00,60.49,60.51,60.39,60.49,11446.0,55.0257,55.0439,54.9347,55.0257,11446.0
2022-02-01 14:30:00,60.51,60.54,60.37,60.45,16074.0,55.0439,55.0712,54.9165,54.9893,16074.0
2022-02-01 15:00:00,60.45,60.59,60.44,60.57,23969.0,54.9893,55.1167,54.9802,55.0985,23969.0
2022-02-01 15:30:00,60.56,60.61,60.29,60.33,157016.0,55.0894,55.1349,54.8438,54.8802,157016.0
2022-02-02 09:30:00,60.46,61.12,60.29,60.95,14997.0,54.9984,55.5988,54.8438,55.4441,14997.0
2022-02-02 10:00:00,61.03,61.15,61.01,61.08,12970.0,55.5169,55.6261,55.4987,55.5624,12970.0
2022-02-02 10:30:00,61.06,61.24,61.05,61.1,16780.0,55.5442,55.7079,55.5351,55.5806,16780.0
2022-02-02 11:00:00,61.14,61.51,61.12,61.5,14147.0,55.617,55.9536,55.5988,55.9445,14147.0
2022-02-02 11:30:00,61.48,61.48,61.29,61.32,19931.0,55.9263,55.9263,55.7534,55.7807,19931.0
2022-02-02 12:00:00,61.3,61.37,61.12,61.2,21232.0,55.7625,55.8262,55.5988,55.6716,21232.0
2022-02-02 12:30:00,61.19,61.25,61.11,61.14,19521.0,55.6625,55.717,55.5897,55.617,19521.0
2022-02-02 13:00:00,61.15,61.27,61.13,61.14,20015.0,55.6261,55.7352,55.6079,55.617,20015.0
2022-02-02 13:30:00,61.16,61.21,61.1,61.19,12769.0,55.6352,55.6807,55.5806,55.6625,12769.0
2022-02-02 14:00:00,61.18,61.26,61.14,61.22,9566.0,55.6534,55.7261,55.617,55.6898,9566.0
2022-02-02 14:30:00,61.23,61.36,61.22,61.29,10505.0,55.6989,55.8171,55.6898,55.7534,10505.0
2022-02-02 15:00:00,61.29,61.32,61.11,61.15,34776.0,55.7534,55.7807,55.5897,55.6261,34776.0
2022-02-02 15:30:00,61.16,61.32,61.14,61.28,89645.0,55.6352,55.7807,55.617,55.7443,89645.0
2022-02-03 09:30:00,60.93,61.22,60.81,60.99,23156.0,55.426,55.6898,55.3168,55.4805,23156.0
2022-02-03 10:00:00,61.09,61.18,60.91,61.12,12069.0,55.5715,55.6534,55.4078,55.5988,12069.0
2022-02-03 10:30:00,61.15,61.27,61.1,61.18,18668.0,55.6261,55.7352,55.5806,55.6534,18668.0
2022-02-03 11:00:00,61.19,61.31,61.17,61.22,26336.0,55.6625,55.7716,55.6443,55.6898,26336.0
2022-02-03 11:30:00,61.2,61.2,61.11,61.15,14670.0,55.6716,55.6716,55.5897,55.6261,14670.0
2022-02-03 12:00:00,61.16,61.19,60.96,60.97,14402.0,55.6352,55.6625,55.4532,55.4623,14402.0
2022-02-03 12:30:00,60.97,61.06,60.88,61.06,9653.0,55.4623,55.5442,55.3805,55.5442,9653.0
2022-02-03 13:00:00,61.06,61.28,61.03,61.21,16221.0,55.5442,55.7443,55.5169,55.6807,16221.0
2022-02-03 13:30:00,61.22,61.33,61.22,61.26,12630.0,55.6898,55.7898,55.6898,55.7261,12630.0
2022-02-03 14:00:00,61.27,61.31,61.21,61.23,13137.0,55.7352,55.7716,55.6807,55.6989,13137.0
2022-02-03 14:30:00,61.2,61.27,61.11,61.2,26612.0,55.6716,55.7352,55.5897,55.6716,26612.0
2022-02-03 15:00:00,61.21,61.31,61.12,61.23,27865.0,55.6807,55.7716,55.5988,55.6989,27865.0
2022-02-03 15:30:00,61.21,61.22,60.91,61.03,82033.0,55.6807,55.6898,55.4078,55.5169,82033.0
2022-02-04 09:30:00,60.64,60.88,60.51,60.67,18090.0,55.1622,55.3805,55.0439,55.1894,18090.0
2022-02-04 10:00:00,60.67,60.75,60.14,60.19,17713.0,55.1894,55.2622,54.7073,54.7528,17713.0
2022-02-04 10:30:00,60.21,60.29,59.88,60.03,17305.0,54.771,54.8438,54.4708,54.6073,17305.0
2022-02-04 11:00:00,60.01,60.27,59.96,60.22,13324.0,54.5891,54.8256,54.5436,54.7801,13324.0
2022-02-04 11:30:00,60.22,60.31,60.2,60.21,7326.0,54.7801,54.862,54.7619,54.771,7326.0
2022-02-04 12:00:00,60.18,60.32,60.15,60.3,9824.0,54.7437,54.8711,54.7164,54.8529,9824.0
2022-02-04 12:30:00,60.32,60.45,60.26,60.45,7058.0,54.8711,54.9893,54.8165,54.9893,7058.0
2022-02-04 13:00:00,60.47,60.6,60.47,60.55,12395.0,55.0075,55.1258,55.0075,55.0803,12395.0
2022-02-04 13:30:00,60.56,60.74,60.54,60.68,13170.0,55.0894,55.2531,55.0712,55.1985,13170.0
2022-02-04 14:00:00,60.67,60.67,60.51,60.63,9196.0,55.1894,55.1894,55.0439,55.1531,9196.0
2022-02-04 14:30:00,60.62,60.73,60.62,60.73,16651.0,55.144,55.244,55.144,55.244,16651.0
2022-02-04 15:00:00,60.73,60.97,60.71,60.82,26914.0,55.244,55.4623,55.2258,55.3259,26914.0
2022-02-04 15:30:00,60.83,60.85,60.23,60.25,85957.0,55.335,55.3532,54.7892,54.8074,85957.0
2022-02-07 09:30:00,60.14,60.23,59.71,59.79,15111.0,54.7073,54.7892,54.3162,54.3889,15111.0
2022-02-07 10:00:00,59.82,59.89,59.69,59.76,16832.0,54.4162,54.4799,54.298,54.3616,16832.0
2022-02-07 10:30:00,59.76,59.98,59.69,59.7,51402.0,54.3616,54.5618,54.298,54.3071,51402.0
2022-02-07 11:00:00,59.7,59.86,59.62,59.83,25490.0,54.3071,54.4526,54.2343,54.4253,25490.0
2022-02-07 11:30:00,59.83,59.87,59.68,59.83,16394.0,54.4253,54.4617,54.2889,54.4253,16394.0
2022-02-07 12:00:00,59.84,59.84,59.67,59.71,25733.0,54.4344,54.4344,54.2798,54.3162,25733.0
2022-02-07 12:30:00,59.7,59.83,59.67,59.82,20688.0,54.3071,54.4253,54.2798,54.4162,20688.0
2022-02-07 13:00:00,59.82,59.91,59.77,59.82,18708.0,54.4162,54.4981,54.3707,54.4162,18708.0
2022-02-07 13:30:00,59.81,59.97,59.81,59.91,15758.0,54.4071,54.5527,54.4071,54.4981,15758.0
2022-02-07 14:00:00,59.9,59.95,59.83,59.94,16864.0,54.489,54.5345,54.4253,54.5254,16864.0
2022-02-07 14:30:00,59.93,60.01,59.91,59.98,13853.0,54.5163,54.5891,54.4981,54.5618,13853.0
2022-02-07 15:00:00,59.97,59.97,59.77,59.79,25420.0,54.5527,54.5527,54.3707,54.3889,25420.0
2022-02-07 15:30:00,59.79,59.85,59.58,59.74,156217.0,54.3889,54.4435,54.1979,54.3435,156217.0
2022-02-08 09:30:00,59.59,59.9,59.43,59.55,14466.0,54.207,54.489,54.0615,54.1706,14466.0
2022-02-08 10:00:00,59.55,59.72,59.35,59.43,30130.0,54.1706,54.3253,53.9887,54.0615,30130.0
2022-02-08 10:30:00,59.43,59.74,59.41,59.72,82846.0,54.0615,54.3435,54.0433,54.3253,82846.0
2022-02-08 11:00:00,59.7,59.78,59.62,59.68,19333.0,54.3071,54.3798,54.2343,54.2889,19333.0
2022-02-08 11:30:00,59.67,59.81,59.66,59.74,17205.0,54.2798,54.4071,54.2707,54.3435,17205.0
2022-02-08 12:00:00,59.77,59.79,59.56,59.57,30756.0,54.3707,54.3889,54.1797,54.1888,30756.0
2022-02-08 12:30:00,59.58,59.62,59.33,59.33,36907.0,54.1979,54.2343,53.9705,53.9705,36907.0
2022-02-08 13:00:00,59.33,59.35,59.17,59.26,36959.0,53.9705,53.9887,53.8249,53.9068,36959.0
2022-02-08 13:30:00,59.27,59.51,59.26,59.5,20548.0,53.9159,54.1342,53.9068,54.1251,20548.0
2022-02-08 14:00:00,59.49,59.63,59.31,59.31,147934.0,54.116,54.2434,53.9523,53.9523,147934.0
2022-02-08 14:30:00,59.28,59.45,59.27,59.45,71789.0,53.925,54.0796,53.9159,54.0796,71789.0
2022-02-08 15:00:00,59.44,59.72,59.37,59.64,94398.0,54.0706,54.3253,54.0069,54.2525,94398.0
2022-02-08 15:30:00,59.66,59.68,59.46,59.5,227150.0,54.2707,54.2889,54.0887,54.1251,227150.0
2022-02-09 09:30:00,60.1,60.59,60.06,60.38,18286.0,54.6709,55.1167,54.6345,54.9256,18286.0
2022-02-09 10:00:00,60.35,60.53,60.26,60.48,14060.0,54.8983,55.0621,54.8165,55.0166,14060.0
2022-02-09 10:30:00,60.49,60.49,60.18,60.37,14307.0,55.0257,55.0257,54.7437,54.9165,14307.0
2022-02-09 11:00:00,60.38,60.38,60.04,60.19,11904.0,54.9256,54.9256,54.6164,54.7528,11904.0
2022-02-09 11:30:00,60.17,60.23,60.09,60.23,9264.0,54.7346,54.7892,54.6618,54.7892,9264.0
2022-02-09 12:00:00,60.28,60.36,60.24,60.33,12605.0,54.8347,54.9074,54.7983,54.8802,12605.0
2022-02-09 12:30:00,60.33,60.44,60.31,60.44,13408.0,54.8802,54.9802,54.862,54.9802,13408.0
2022-02-09 13:00:00,60.44,60.48,60.36,60.41,10866.0,54.9802,55.0166,54.9074,54.9529,10866.0
2022-02-09 13:30:00,60.4,60.43,60.33,60.34,11575.0,54.9438,54.9711,54.8802,54.8893,11575.0
2022-02-09 14:00:00,60.35,60.63,60.33,60.61,17276.0,54.8983,55.1531,54.8802,55.1349,17276.0
2022-02-09 14:30:00,60.64,60.69,60.55,60.56,20297.0,55.1622,55.2076,55.0803,55.0894,20297.0
2022-02-09 15:00:00,60.56,60.8,60.52,60.8,29033.0,55.0894,55.3077,55.053,55.3077,29033.0
2022-02-09 15:30:00,60.79,60.85,60.67,60.74,80247.0,55.2986,55.3532,55.1894,55.2531,80247.0
2022-02-10 09:30:00,60.0,61.02,59.21,60.55,104160.0,54.58,55.5078,53.8613,55.0803,104160.0
2022-02-10 10:00:00,60.56,60.77,60.41,60.66,32842.0,55.0894,55.2804,54.9529,55.1803,32842.0
2022-02-10 10:30:00,60.67,60.9,60.57,60.72,27048.0,55.1894,55.3987,55.0985,55.2349,27048.0
2022-02-10 11:00:00,60.65,60.71,60.39,60.5,96180.0,55.1712,55.2258,54.9347,55.0348,96180.0
2022-02-10 11:30:00,60.49,60.77,60.4,60.65,46813.0,55.0257,55.2804,54.9438,55.1712,46813.0
2022-02-10 12:00:00,60.64,60.76,60.56,60.58,25791.0,55.1622,55.2713,55.0894,55.1076,25791.0
2022-02-10 12:30:00,60.58,60.71,60.22,60.27,37270.0,55.1076,55.2258,54.7801,54.8256,37270.0
2022-02-10 13:00:00,60.21,60.42,59.95,59.97,23505.0,54.771,54.962,54.5345,54.5527,23505.0
2022-02-10 13:30:00,59.95,60.0,59.77,59.88,26416.0,54.5345,54.58,54.3707,54.4708,26416.0
2022-02-10 14:00:00,59.86,59.88,59.39,59.49,31488.0,54.4526,54.4708,54.0251,54.116,31488.0
2022-02-10 14:30:00,59.52,59.53,59.18,59.19,35560.0,54.1433,54.1524,53.834,53.8431,35560.0
2022-02-10 15:00:00,59.2,59.42,59.16,59.34,54334.0,53.8522,54.0524,53.8158,53.9796,54334.0
2022-02-10 15:30:00,59.3,59.3,58.88,59.13,132477.0,53.9432,53.9432,53.5611,53.7886,132477.0
2022-02-11 09:30:00,59.15,59.62,59.15,59.26,25473.0,53.8067,54.2343,53.8067,53.9068,25473.0
2022-02-11 10:00:00,59.33,59.51,59.23,59.26,22883.0,53.9705,54.1342,53.8795,53.9068,22883.0
2022-02-11 10:30:00,59.27,59.38,58.98,59.07,28014.0,53.9159,54.016,53.6521,53.734,28014.0
2022-02-11 11:00:00,59.08,59.14,58.92,59.03,27137.0,53.7431,53.7977,53.5975,53.6976,27137.0
2022-02-11 11:30:00,59.07,59.15,58.96,59.11,12133.0,53.734,53.8067,53.6339,53.7704,12133.0
2022-02-11 12:00:00,59.1,59.12,58.93,58.96,13412.0,53.7613,53.7795,53.6066,53.6339,13412.0
2022-02-11 12:30:00,58.96,59.01,58.81,58.93,17169.0,53.6339,53.6794,53.4975,53.6066,17169.0
2022-02-11 13:00:00,58.95,59.02,58.72,58.72,9339.0,53.6248,53.6885,53.4156,53.4156,9339.0
2022-02-11 13:30:00,58.73,58.76,58.38,58.46,25455.0,53.4247,53.452,53.1063,53.1791,25455.0
2022-02-11 14:00:00,58.44,58.94,58.4,58.73,22103.0,53.1609,53.6157,53.1245,53.4247,22103.0
2022-02-11 14:30:00,58.74,58.9,58.45,58.71,29891.0,53.4338,53.5793,53.17,53.4065,29891.0
2022-02-11 15:00:00,58.72,58.78,58.44,58.6,57480.0,53.4156,53.4702,53.1609,53.3064,57480.0
2022-02-11 15:30:00,58.61,58.99,58.51,58.82,182273.0,53.3155,53.6612,53.2246,53.5066,182273.0
2022-02-14 09:30:00,58.82,59.49,58.79,59.05,35004.0,53.5066,54.116,53.4793,53.7158,35004.0
2022-02-14 10:00:00,59.08,59.2,58.64,58.84,36606.0,53.7431,53.8522,53.3428,53.5248,36606.0
2022-02-14 10:30:00,58.84,58.86,58.36,58.38,19420.0,53.5248,53.5429,53.0881,53.1063,19420.0
2022-02-14 11:00:00,58.35,58.73,58.33,58.64,45917.0,53.079,53.4247,53.0608,53.3428,45917.0
2022-02-14 11:30:00,58.61,58.69,58.53,58.61,17059.0,53.3155,53.3883,53.2428,53.3155,17059.0
2022-02-14 12:00:00,58.6,58.6,58.38,58.51,38173.0,53.3064,53.3064,53.1063,53.2246,38173.0
2022-02-14 12:30:00,58.53,58.77,58.48,58.77,20636.0,53.2428,53.4611,53.1973,53.4611,20636.0
2022-02-14 13:00:00,58.79,58.85,58.61,58.64,19985.0,53.4793,53.5338,53.3155,53.3428,19985.0
2022-02-14 13:30:00,58.65,58.65,58.27,58.27,20398.0,53.3519,53.3519,53.0062,53.0062,20398.0
2022-02-14 14:00:00,58.22,58.42,58.09,58.34,26905.0,52.9608,53.1427,52.8425,53.0699,26905.0
2022-02-14 14:30:00,58.31,58.42,58.19,58.4,17898.0,53.0426,53.1427,52.9335,53.1245,17898.0
2022-02-14 15:00:00,58.42,58.62,58.28,58.58,40771.0,53.1427,53.3246,53.0153,53.2882,40771.0
2022-02-14 15:30:00,58.57,58.72,58.33,58.35,172903.0,53.2791,53.4156,53.0608,53.079,172903.0
2022-02-15 09:30:00,58.85,59.02,58.55,58.55,24895.0,53.5338,53.6885,53.2609,53.2609,24895.0
2022-02-15 10:00:00,58.49,58.64,58.4,58.6,30800.0,53.2064,53.3428,53.1245,53.3064,30800.0
2022-02-15 10:30:00,58.6,58.76,58.52,58.53,15002.0,53.3064,53.452,53.2337,53.2428,15002.0
2022-02-15 11:00:00,58.53,58.61,58.39,58.43,40631.0,53.2428,53.3155,53.1154,53.1518,40631.0
2022-02-15 11:30:00,58.45,58.63,58.44,58.58,22540.0,53.17,53.3337,53.1609,53.2882,22540.0
2022-02-15 12:00:00,58.58,58.6,58.47,58.55,12146.0,53.2882,53.3064,53.1882,53.2609,12146.0
2022-02-15 12:30:00,58.54,58.56,58.38,58.39,11824.0,53.2519,53.27,53.1063,53.1154,11824.0
2022-02-15 13:00:00,58.4,58.62,58.4,58.57,31599.0,53.1245,53.3246,53.1245,53.2791,31599.0
2022-02-15 13:30:00,58.58,58.66,58.56,58.64,32249.0,53.2882,53.361,53.27,53.3428,32249.0
2022-02-15 14:00:00,58.66,58.66,58.42,58.5,15805.0,53.361,53.361,53.1427,53.2155,15805.0
2022-02-15 14:30:00,58.5,58.5,58.28,58.34,30814.0,53.2155,53.2155,53.0153,53.0699,30814.0
2022-02-15 15:00:00,58.35,58.41,58.21,58.24,15984.0,53.079,53.1336,52.9517,52.979,15984.0
2022-02-15 15:30:00,58.24,58.32,58.02,58.25,129761.0,52.979,53.0517,52.7788,52.988,129761.0
2022-02-16 09:30:00,58.44,58.78,58.38,58.4,21975.0,53.1609,53.4702,53.1063,53.1245,21975.0
2022-02-16 10:00:00,58.35,58.38,58.01,58.03,16601.0,53.079,53.1063,52.7697,52.7879,16601.0
2022-02-16 10:30:00,58.03,58.06,57.66,57.74,11601.0,52.7879,52.8152,52.4513,52.5241,11601.0
2022-02-16 11:00:00,57.75,57.87,57.7,57.78,17413.0,52.5332,52.6424,52.4877,52.5605,17413.0
2022-02-16 11:30:00,57.76,57.9,57.65,57.88,29158.0,52.5423,52.6697,52.4422,52.6515,29158.0
2022-02-16 12:00:00,57.88,57.98,57.8,57.9,11145.0,52.6515,52.7424,52.5787,52.6697,11145.0
2022-02-16 12:30:00,57.87,57.9,57.82,57.87,13853.0,52.6424,52.6697,52.5969,52.6424,13853.0
2022-02-16 13:00:00,57.88,57.89,57.81,57.84,10221.0,52.6515,52.6606,52.5878,52.6151,10221.0
2022-02-16 13:30:00,57.85,57.85,57.58,57.62,35177.0,52.6242,52.6242,52.3786,52.415,35177.0
2022-02-16 14:00:00,57.65,58.02,57.63,57.96,138353.0,52.4422,52.7788,52.4241,52.7242,138353.0
2022-02-16 14:30:00,57.97,58.08,57.85,58.08,64112.0,52.7333,52.8334,52.6242,52.8334,64112.0
2022-02-16 15:00:00,58.1,58.18,58.0,58.09,58014.0,52.8516,52.9244,52.7606,52.8425,58014.0
2022-02-16 15:30:00,58.1,58.2,57.92,57.98,145154.0,52.8516,52.9426,52.6879,52.7424,145154.0
2022-02-17 09:30:00,57.99,57.99,57.34,57.34,13606.0,52.7515,52.7515,52.1603,52.1603,13606.0
2022-02-17 10:00:00,57.38,57.89,57.35,57.88,41049.0,52.1966,52.6606,52.1693,52.6515,41049.0
2022-02-17 10:30:00,57.79,57.85,57.69,57.79,16372.0,52.5696,52.6242,52.4786,52.5696,16372.0
2022-02-17 11:00:00,57.78,57.8,57.55,57.59,19885.0,52.5605,52.5787,52.3513,52.3877,19885.0
2022-02-17 11:30:00,57.58,57.87,57.52,57.87,18747.0,52.3786,52.6424,52.324,52.6424,18747.0
2022-02-17 12:00:00,57.87,57.94,57.76,57.94,9907.0,52.6424,52.7061,52.5423,52.7061,9907.0
2022-02-17 12:30:00,57.93,58.04,57.84,57.86,9404.0,52.697,52.797,52.6151,52.6333,9404.0
2022-02-17 13:00:00,57.87,57.95,57.85,57.93,18413.0,52.6424,52.7151,52.6242,52.697,18413.0
2022-02-17 13:30:00,57.98,58.02,57.9,57.93,10237.0,52.7424,52.7788,52.6697,52.697,10237.0
2022-02-17 14:00:00,57.89,57.91,57.67,57.67,13394.0,52.6606,52.6788,52.4604,52.4604,13394.0
2022-02-17 14:30:00,57.68,57.7,57.59,57.64,11342.0,52.4695,52.4877,52.3877,52.4332,11342.0
2022-02-17 15:00:00,57.67,57.7,57.52,57.57,19593.0,52.4604,52.4877,52.324,52.3695,19593.0
2022-02-17 15:30:00,57.56,57.64,57.45,57.53,69167.0,52.3604,52.4332,52.2603,52.3331,69167.0
2022-02-18 09:30:00,57.43,57.82,57.43,57.82,22078.0,52.2421,52.5969,52.2421,52.5969,22078.0
2022-02-18 10:00:00,57.79,57.92,57.64,57.69,26623.0,52.5696,52.6879,52.4332,52.4786,26623.0
2022-02-18 10:30:00,57.67,57.72,57.54,57.6,11325.0,52.4604,52.5059,52.3422,52.3968,11325.0
2022-02-18 11:00:00,57.58,57.58,57.37,57.44,15256.0,52.3786,52.3786,52.1875,52.2512,15256.0
2022-02-18 11:30:00,57.44,57.47,57.26,57.26,19646.0,52.2512,52.2785,52.0875,52.0875,19646.0
2022-02-18 12:00:00,57.27,57.46,57.26,57.36,10161.0,52.0966,52.2694,52.0875,52.1784,10161.0
2022-02-18 12:30:00,57.33,57.39,57.21,57.28,13487.0,52.1512,52.2057,52.042,52.1057,13487.0
2022-02-18 13:00:00,57.26,57.47,57.23,57.35,16467.0,52.0875,52.2785,52.0602,52.1693,16467.0
2022-02-18 13:30:00,57.35,57.44,57.25,57.43,9053.0,52.1693,52.2512,52.0784,52.2421,9053.0
2022-02-18 14:00:00,57.44,57.59,57.41,57.57,13920.0,52.2512,52.3877,52.2239,52.3695,13920.0
2022-02-18 14:30:00,57.6,57.63,57.39,57.58,15628.0,52.3968,52.4241,52.2057,52.3786,15628.0
2022-02-18 15:00:00,57.58,57.62,57.31,57.31,20473.0,52.3786,52.415,52.133,52.133,20473.0
2022-02-18 15:30:00,57.3,57.45,57.13,57.2,88523.0,52.1239,52.2603,51.9692,52.0329,88523.0
2022-02-22 09:30:00,57.21,57.37,56.74,57.12,35675.0,52.042,52.1875,51.6145,51.9601,35675.0
2022-02-22 10:00:00,57.13,57.22,56.84,57.19,47393.0,51.9692,52.0511,51.7054,52.0238,47393.0
2022-02-22 10:30:00,57.21,57.42,57.08,57.26,29632.0,52.042,52.233,51.9237,52.0875,29632.0
2022-02-22 11:00:00,57.24,57.67,57.24,57.62,18430.0,52.0693,52.4604,52.0693,52.415,18430.0
2022-02-22 11:30:00,57.65,57.68,57.45,57.54,16644.0,52.4422,52.4695,52.2603,52.3422,16644.0
2022-02-22 12:00:00,57.55,57.55,57.4,57.4,9762.0,52.3513,52.3513,52.2148,52.2148,9762.0
2022-02-22 12:30:00,57.39,57.39,57.15,57.15,12161.0,52.2057,52.2057,51.9874,51.9874,12161.0
2022-02-22 13:00:00,57.18,57.28,57.09,57.2,15966.0,52.0147,52.1057,51.9328,52.0329,15966.0
2022-02-22 13:30:00,57.19,57.26,56.99,57.05,26689.0,52.0238,52.0875,51.8419,51.8964,26689.0
2022-02-22 14:00:00,57.05,57.29,56.93,57.16,34479.0,51.8964,52.1148,51.7873,51.9965,34479.0
2022-02-22 14:30:00,57.13,57.61,57.11,57.54,26518.0,51.9692,52.4059,51.951,52.3422,26518.0
2022-02-22 15:00:00,57.55,57.68,57.47,57.58,25847.0,52.3513,52.4695,52.2785,52.3786,25847.0
2022-02-22 15:30:00,57.49,57.57,57.3,57.53,170934.0,52.2967,52.3695,52.1239,52.3331,170934.0
2022-02-23 09:30:00,57.84,58.0,57.42,57.5,47652.0,52.6151,52.7606,52.233,52.3058,47652.0
2022-02-23 10:00:00,57.5,57.53,57.2,57.28,47334.0,52.3058,52.3331,52.0329,52.1057,47334.0
2022-02-23 10:30:00,57.21,57.29,57.07,57.19,39944.0,52.042,52.1148,51.9146,52.0238,39944.0
2022-02-23 11:00:00,57.2,57.28,57.14,57.22,28894.0,52.0329,52.1057,51.9783,52.0511,28894.0
2022-02-23 11:30:00,57.22,57.3,57.21,57.25,17717.0,52.0511,52.1239,52.042,52.0784,17717.0
2022-02-23 12:00:00,57.32,57.32,57.18,57.29,9021.0,52.1421,52.1421,52.0147,52.1148,9021.0
2022-02-23 12:30:00,57.3,57.48,57.18,57.19,47661.0,52.1239,52.2876,52.0147,52.0238,47661.0
2022-02-23 13:00:00,57.18,57.18,56.95,57.03,18930.0,52.0147,52.0147,51.8055,51.8783,18930.0
2022-02-23 13:30:00,57.01,57.06,56.93,57.04,18230.0,51.8601,51.9055,51.7873,51.8874,18230.0
2022-02-23 14:00:00,57.04,57.09,56.68,56.68,16054.0,51.8874,51.9328,51.5599,51.5599,16054.0
2022-02-23 14:30:00,56.71,56.73,56.58,56.72,15641.0,51.5872,51.6054,51.4689,51.5963,15641.0
2022-02-23 15:00:00,56.64,56.73,56.54,56.7,22085.0,51.5235,51.6054,51.4325,51.5781,22085.0
2022-02-23 15:30:00,56.7,56.71,56.27,56.32,101079.0,51.5781,51.5872,51.1869,51.2324,101079.0
2022-02-24 09:30:00,55.38,56.14,55.31,56.02,34064.0,50.3773,51.0687,50.3136,50.9595,34064.0
2022-02-24 10:00:00,56.01,56.01,55.42,55.63,27272.0,50.9504,50.9504,50.4137,50.6047,27272.0
2022-02-24 10:30:00,55.53,55.87,55.33,55.78,24042.0,50.5138,50.823,50.3318,50.7412,24042.0
2022-02-24 11:00:00,55.72,56.03,55.7,55.76,12528.0,50.6866,50.9686,50.6684,50.723,12528.0
2022-02-24 11:30:00,55.78,56.11,55.68,56.06,12884.0,50.7412,51.0414,50.6502,50.9959,12884.0
2022-02-24 12:00:00,56.08,56.08,55.67,55.78,17001.0,51.0141,51.0141,50.6411,50.7412,17001.0
2022-02-24 12:30:00,55.84,56.04,55.69,55.92,15166.0,50.7958,50.9777,50.6593,50.8685,15166.0
2022-02-24 13:00:00,55.94,56.17,55.91,56.13,19860.0,50.8867,51.0959,50.8594,51.0596,19860.0
2022-02-24 13:30:00,56.17,56.49,56.17,56.36,29031.0,51.0959,51.387,51.0959,51.2688,29031.0
2022-02-24 14:00:00,56.37,56.59,56.31,56.59,20707.0,51.2779,51.478,51.2233,51.478,20707.0
2022-02-24 14:30:00,56.58,56.85,56.58,56.73,28445.0,51.4689,51.7145,51.4689,51.6054,28445.0
2022-02-24 15:00:00,56.72,56.89,56.53,56.54,43174.0,51.5963,51.7509,51.4234,51.4325,43174.0
2022-02-24 15:30:00,56.55,57.16,56.53,56.95,90223.0,51.4416,51.9965,51.4234,51.8055,90223.0
2022-02-25 09:30:00,57.11,57.78,57.02,57.06,30698.0,51.951,52.5605,51.8692,51.9055,30698.0
2022-02-25 10:00:00,57.0,57.22,56.9,57.18,22475.0,51.851,52.0511,51.76,52.0147,22475.0
2022-02-25 10:30:00,57.16,57.47,57.13,57.41,29589.0,51.9965,52.2785,51.9692,52.2239,29589.0
2022-02-25 11:00:00,57.42,57.99,57.37,57.98,28057.0,52.233,52.7515,52.1875,52.7424,28057.0
2022-02-25 11:30:00,57.97,58.12,57.92,58.11,24531.0,52.7333,52.8698,52.6879,52.8607,24531.0
2022-02-25 12:00:00,58.1,58.28,58.08,58.26,14866.0,52.8516,53.0153,52.8334,52.9971,14866.0
2022-02-25 12:30:00,58.26,58.31,58.19,58.23,15324.0,52.9971,53.0426,52.9335,52.9699,15324.0
2022-02-25 13:00:00,58.27,58.31,58.16,58.31,13221.0,53.0062,53.0426,52.9062,53.0426,13221.0
2022-02-25 13:30:00,58.36,58.52,58.28,58.45,13442.0,53.0881,53.2337,53.0153,53.17,13442.0
2022-02-25 14:00:00,58.43,58.6,58.37,58.56,16085.0,53.1518,53.3064,53.0972,53.27,16085.0
2022-02-25 14:30:00,58.59,58.61,58.31,58.4,15179.0,53.2973,53.3155,53.0426,53.1245,15179.0
2022-02-25 15:00:00,58.36,58.52,58.26,58.37,35925.0,53.0881,53.2337,52.9971,53.0972,35925.0
2022-02-25 15:30:00,58.36,58.56,58.32,58.53,65965.0,53.0881,53.27,53.0517,53.2428,65965.0
2022-02-28 09:30:00,57.93,58.19,57.84,57.93,24887.0,52.697,52.9335,52.6151,52.697,24887.0
2022-02-28 10:00:00,57.95,57.95,57.46,57.54,44827.0,52.7151,52.7151,52.2694,52.3422,44827.0
2022-02-28 10:30:00,57.56,57.66,57.47,57.59,27601.0,52.3604,52.4513,52.2785,52.3877,27601.0
2022-02-28 11:00:00,57.57,58.25,57.56,58.25,45846.0,52.3695,52.988,52.3604,52.988,45846.0
2022-02-28 11:30:00,58.24,58.37,57.99,58.08,75720.0,52.979,53.0972,52.7515,52.8334,75720.0
2022-02-28 12:00:00,58.08,58.12,57.57,57.58,60312.0,52.8334,52.8698,52.3695,52.3786,60312.0
2022-02-28 12:30:00,57.52,57.64,57.32,57.51,28715.0,52.324,52.4332,52.1421,52.3149,28715.0
2022-02-28 13:00:00,57.5,57.76,57.5,57.62,19154.0,52.3058,52.5423,52.3058,52.415,19154.0
2022-02-28 13:30:00,57.63,57.76,57.46,57.66,20266.0,52.4241,52.5423,52.2694,52.4513,20266.0
2022-02-28 14:00:00,57.64,57.64,57.06,57.09,27075.0,52.4332,52.4332,51.9055,51.9328,27075.0
2022-02-28 14:30:00,57.05,57.51,57.04,57.48,23641.0,51.8964,52.3149,51.8874,52.2876,23641.0
2022-02-28 15:00:00,57.52,57.58,57.26,57.52,31357.0,52.324,52.3786,52.0875,52.324,31357.0
2022-02-28 15:30:00,57.5,57.67,57.2,57.58,132208.0,52.3058,52.4604,52.0329,52.3786,132208.0
2022-03-01 09:30:00,57.4,58.1,57.38,57.41,25602.0,52.2148,52.8516,52.1966,52.2239,25602.0
2022-03-01 10:00:00,57.37,57.8,57.37,57.71,19571.0,52.1875,52.5787,52.1875,52.4968,19571.0
2022-03-01 10:30:00,57.77,57.8,57.31,57.66,23643.0,52.5514,52.5787,52.133,52.4513,23643.0
2022-03-01 11:00:00,57.65,58.03,57.64,57.85,22958.0,52.4422,52.7879,52.4332,52.6242,22958.0
2022-03-01 11:30:00,57.85,57.85,57.45,57.5,23855.0,52.6242,52.6242,52.2603,52.3058,23855.0
2022-03-01 12:00:00,57.47,57.48,57.27,57.33,19329.0,52.2785,52.2876,52.0966,52.1512,19329.0
2022-03-01 12:30:00,57.35,57.49,57.13,57.28,36298.0,52.1693,52.2967,51.9692,52.1057,36298.0
2022-03-01 13:00:00,57.26,57.41,57.09,57.09,21061.0,52.0875,52.2239,51.9328,51.9328,21061.0
2022-03-01 13:30:00,57.1,57.31,57.06,57.16,27342.0,51.9419,52.133,51.9055,51.9965,27342.0
2022-03-01 14:00:00,57.17,57.39,57.01,57.39,20309.0,52.0056,52.2057,51.8601,52.2057,20309.0
2022-03-01 14:30:00,57.38,57.5,57.23,57.26,27631.0,52.1966,52.3058,52.0602,52.0875,27631.0
2022-03-01 15:00:00,57.26,57.5,57.24,57.24,50933.0,52.0875,52.3058,52.0693,52.0693,50933.0
2022-03-01 15:30:00,57.21,57.39,56.9,57.39,121398.0,52.042,52.2057,51.76,52.2057,121398.0
2022-03-02 09:30:00,57.52,57.89,57.52,57.73,12536.0,52.324,52.6606,52.324,52.515,12536.0
2022-03-02 10:00:00,57.81,58.15,57.67,58.15,16048.0,52.5878,52.8971,52.4604,52.8971,16048.0
2022-03-02 10:30:00,58.15,58.25,57.92,58.19,17113.0,52.8971,52.988,52.6879,52.9335,17113.0
2022-03-02 11:00:00,58.17,58.25,58.08,58.14,27616.0,52.9153,52.988,52.8334,52.888,27616.0
2022-03-02 11:30:00,58.11,58.23,57.93,57.97,16808.0,52.8607,52.9699,52.697,52.7333,16808.0
2022-03-02 12:00:00,58.02,58.16,57.84,57.94,19035.0,52.7788,52.9062,52.6151,52.7061,19035.0
2022-03-02 12:30:00,57.94,58.02,57.92,57.93,15600.0,52.7061,52.7788,52.6879,52.697,15600.0
2022-03-02 13:00:00,57.96,57.98,57.87,57.88,21162.0,52.7242,52.7424,52.6424,52.6515,21162.0
2022-03-02 13:30:00,57.86,58.12,57.86,58.04,29857.0,52.6333,52.8698,52.6333,52.797,29857.0
2022-03-02 14:00:00,58.03,58.15,57.94,57.97,13296.0,52.7879,52.8971,52.7061,52.7333,13296.0
2022-03-02 14:30:00,57.96,58.06,57.86,57.88,14267.0,52.7242,52.8152,52.6333,52.6515,14267.0
2022-03-02 15:00:00,57.9,58.0,57.8,57.99,25521.0,52.6697,52.7606,52.5787,52.7515,25521.0
2022-03-02 15:30:00,57.99,58.18,57.95,57.99,74630.0,52.7515,52.9244,52.7151,52.7515,74630.0
2022-03-03 09:30:00,58.32,58.5,58.14,58.18,17649.0,53.0517,53.2155,52.888,52.9244,17649.0
2022-03-03 10:00:00,58.16,58.27,57.9,57.98,36108.0,52.9062,53.0062,52.6697,52.7424,36108.0
2022-03-03 10:30:00,57.98,58.1,57.79,57.86,38708.0,52.7424,52.8516,52.5696,52.6333,38708.0
2022-03-03 11:00:00,57.87,58.04,57.78,58.04,12722.0,52.6424,52.797,52.5605,52.797,12722.0
2022-03-03 11:30:00,58.05,58.24,58.02,58.17,18891.0,52.8061,52.979,52.7788,52.9153,18891.0
2022-03-03 12:00:00,58.16,58.28,58.13,58.21,8397.0,52.9062,53.0153,52.8789,52.9517,8397.0
2022-03-03 12:30:00,58.23,58.5,58.2,58.4,15800.0,52.9699,53.2155,52.9426,53.1245,15800.0
2022-03-03 13:00:00,58.4,58.61,58.37,58.61,13523.0,53.1245,53.3155,53.0972,53.3155,13523.0
2022-03-03 13:30:00,58.59,58.76,58.51,58.75,19935.0,53.2973,53.452,53.2246,53.4429,19935.0
2022-03-03 14:00:00,58.71,58.83,58.66,58.77,21122.0,53.4065,53.5157,53.361,53.4611,21122.0
2022-03-03 14:30:00,58.79,58.84,58.62,58.63,44870.0,53.4793,53.5248,53.3246,53.3337,44870.0
2022-03-03 15:00:00,58.62,58.81,58.45,58.8,83347.0,53.3246,53.4975,53.17,53.4884,83347.0
2022-03-03 15:30:00,58.79,58.83,58.58,58.77,119731.0,53.4793,53.5157,53.2882,53.4611,119731.0
2022-03-04 09:30:00,58.27,58.62,58.04,58.31,20990.0,53.0062,53.3246,52.797,53.0426,20990.0
2022-03-04 10:00:00,58.34,58.49,58.16,58.47,19956.0,53.0699,53.2064,52.9062,53.1882,19956.0
2022-03-04 10:30:00,58.45,58.54,58.26,58.34,16659.0,53.17,53.2519,52.9971,53.0699,16659.0
2022-03-04 11:00:00,58.37,58.63,58.31,58.61,18091.0,53.0972,53.3337,53.0426,53.3155,18091.0
2022-03-04 11:30:00,58.61,58.75,58.55,58.7,24947.0,53.3155,53.4429,53.2609,53.3974,24947.0
2022-03-04 12:00:00,58.69,58.81,58.55,58.8,11323.0,53.3883,53.4975,53.2609,53.4884,11323.0
2022-03-04 12:30:00,58.78,58.92,58.67,58.9,12050.0,53.4702,53.5975,53.3701,53.5793,12050.0
2022-03-04 13:00:00,58.91,58.99,58.84,58.91,24042.0,53.5884,53.6612,53.5248,53.5884,24042.0
2022-03-04 13:30:00,58.9,59.0,58.89,58.91,15997.0,53.5793,53.6703,53.5702,53.5884,15997.0
2022-03-04 14:00:00,58.93,59.06,58.91,59.01,17818.0,53.6066,53.7249,53.5884,53.6794,17818.0
2022-03-04 14:30:00,59.01,59.09,58.7,58.71,15759.0,53.6794,53.7522,53.3974,53.4065,15759.0
2022-03-04 15:00:00,58.72,58.85,58.36,58.65,52652.0,53.4156,53.5338,53.0881,53.3519,52652.0
2022-03-04 15:30:00,58.71,59.22,58.68,59.17,134869.0,53.4065,53.8704,53.3792,53.8249,134869.0
2022-03-07 09:30:00,59.14,59.14,58.63,59.1,36738.0,53.7977,53.7977,53.3337,53.7613,36738.0
2022-03-07 10:00:00,59.09,59.12,58.68,58.74,27390.0,53.7522,53.7795,53.3792,53.4338,27390.0
2022-03-07 10:30:00,58.72,58.86,58.64,58.64,22269.0,53.4156,53.5429,53.3428,53.3428,22269.0
2022-03-07 11:00:00,58.62,58.65,58.35,58.36,23058.0,53.3246,53.3519,53.079,53.0881,23058.0
2022-03-07 11:30:00,58.38,58.39,58.09,58.1,19502.0,53.1063,53.1154,52.8425,52.8516,19502.0
2022-03-07 12:00:00,58.08,58.22,57.92,57.99,65036.0,52.8334,52.9608,52.6879,52.7515,65036.0
2022-03-07 12:30:00,57.99,58.01,57.66,57.73,142457.0,52.7515,52.7697,52.4513,52.515,142457.0
2022-03-07 13:00:00,57.74,58.11,57.74,58.11,49918.0,52.5241,52.8607,52.5241,52.8607,49918.0
2022-03-07 13:30:00,58.12,58.29,58.03,58.07,53104.0,52.8698,53.0244,52.7879,52.8243,53104.0
2022-03-07 14:00:00,58.07,58.39,58.05,58.32,78829.0,52.8243,53.1154,52.8061,53.0517,78829.0
2022-03-07 14:30:00,58.31,58.4,58.13,58.24,41753.0,53.0426,53.1245,52.8789,52.979,41753.0
2022-03-07 15:00:00,58.25,58.34,58.18,58.28,74361.0,52.988,53.0699,52.9244,53.0153,74361.0
2022-03-07 15:30:00,58.27,58.35,57.98,58.03,242830.0,53.0062,53.079,52.7424,52.7879,242830.0
2022-03-08 09:30:00,57.9,58.16,57.88,57.91,19572.0,52.6697,52.9062,52.6515,52.6788,19572.0
2022-03-08 10:00:00,57.76,57.86,57.44,57.45,28528.0,52.5423,52.6333,52.2512,52.2603,28528.0
2022-03-08 10:30:00,57.47,57.66,57.44,57.57,21896.0,52.2785,52.4513,52.2512,52.3695,21896.0
2022-03-08 11:00:00,57.58,57.71,57.02,57.07,19619.0,52.3786,52.4968,51.8692,51.9146,19619.0
2022-03-08 11:30:00,57.04,57.34,56.88,57.34,23258.0,51.8874,52.1603,51.7418,52.1603,23258.0
2022-03-08 12:00:00,57.34,58.09,57.34,58.09,39177.0,52.1603,52.8425,52.1603,52.8425,39177.0
2022-03-08 12:30:00,58.12,58.41,58.11,58.26,21171.0,52.8698,53.1336,52.8607,52.9971,21171.0
2022-03-08 13:00:00,58.29,58.45,58.21,58.22,15931.0,53.0244,53.17,52.9517,52.9608,15931.0
2022-03-08 13:30:00,58.21,58.21,57.59,57.66,17984.0,52.9517,52.9517,52.3877,52.4513,17984.0
2022-03-08 14:00:00,57.64,57.9,57.44,57.9,25629.0,52.4332,52.6697,52.2512,52.6697,25629.0
2022-03-08 14:30:00,57.9,58.17,57.82,58.09,18097.0,52.6697,52.9153,52.5969,52.8425,18097.0
2022-03-08 15:00:00,58.08,58.18,57.7,57.7,20810.0,52.8334,52.9244,52.4877,52.4877,20810.0
2022-03-08 15:30:00,57.7,57.77,57.47,57.62,108218.0,52.4877,52.5514,52.2785,52.415,108218.0
2022-03-09 09:30:00,58.4,58.5,57.88,57.95,19329.0,53.1245,53.2155,52.6515,52.7151,19329.0
2022-03-09 10:00:00,57.99,58.23,57.94,58.01,18013.0,52.7515,52.9699,52.7061,52.7697,18013.0
2022-03-09 10:30:00,57.98,58.15,57.91,58.07,7315.0,52.7424,52.8971,52.6788,52.8243,7315.0
2022-03-09 11:00:00,58.06,58.23,57.99,58.2,10052.0,52.8152,52.9699,52.7515,52.9426,10052.0
2022-03-09 11:30:00,58.24,58.35,58.24,58.34,5467.0,52.979,53.079,52.979,53.0699,5467.0
2022-03-09 12:00:00,58.35,58.47,58.32,58.44,7165.0,53.079,53.1882,53.0517,53.1609,7165.0
2022-03-09 12:30:00,58.45,58.56,58.43,58.48,21900.0,53.17,53.27,53.1518,53.1973,21900.0
2022-03-09 13:00:00,58.46,58.53,58.32,58.46,19479.0,53.1791,53.2428,53.0517,53.1791,19479.0
2022-03-09 13:30:00,58.44,58.47,58.23,58.31,15708.0,53.1609,53.1882,52.9699,53.0426,15708.0
2022-03-09 14:00:00,58.3,58.4,58.24,58.27,15064.0,53.0335,53.1245,52.979,53.0062,15064.0
2022-03-09 14:30:00,58.28,58.47,58.24,58.27,21425.0,53.0153,53.1882,52.979,53.0062,21425.0
2022-03-09 15:00:00,58.26,58.63,58.25,58.59,33178.0,52.9971,53.3337,52.988,53.2973,33178.0
2022-03-09 15:30:00,58.62,58.67,58.2,58.32,113353.0,53.3246,53.3701,52.9426,53.0517,113353.0
2022-03-10 09:30:00,57.8,58.08,57.63,58.03,12854.0,52.5787,52.8334,52.4241,52.7879,12854.0
2022-03-10 10:00:00,57.98,58.13,57.89,58.04,10587.0,52.7424,52.8789,52.6606,52.797,10587.0
2022-03-10 10:30:00,58.02,58.08,57.78,57.78,10708.0,52.7788,52.8334,52.5605,52.5605,10708.0
2022-03-10 11:00:00,57.78,57.9,57.67,57.73,13170.0,52.5605,52.6697,52.4604,52.515,13170.0
2022-03-10 11:30:00,57.79,57.9,57.6,57.85,58104.0,52.5696,52.6697,52.3968,52.6242,58104.0
2022-03-10 12:00:00,57.9,57.99,57.87,57.94,5825.0,52.6697,52.7515,52.6424,52.7061,5825.0
2022-03-10 12:30:00,57.96,57.99,57.85,57.95,6471.0,52.7242,52.7515,52.6242,52.7151,6471.0
2022-03-10 13:00:00,57.94,58.14,57.9,58.11,9533.0,52.7061,52.888,52.6697,52.8607,9533.0
2022-03-10 13:30:00,58.14,58.23,58.06,58.15,11183.0,52.888,52.9699,52.8152,52.8971,11183.0
2022-03-10 14:00:00,58.14,58.32,58.08,58.29,12820.0,52.888,53.0517,52.8334,53.0244,12820.0
2022-03-10 14:30:00,58.29,58.42,58.24,58.39,13390.0,53.0244,53.1427,52.979,53.1154,13390.0
2022-03-10 15:00:00,58.39,58.42,58.21,58.35,41715.0,53.1154,53.1427,52.9517,53.079,41715.0
2022-03-10 15:30:00,58.37,58.69,58.27,58.56,84120.0,53.0972,53.3883,53.0062,53.27,84120.0
2022-03-11 09:30:00,58.97,59.02,58.53,58.92,17516.0,53.643,53.6885,53.2428,53.5975,17516.0
2022-03-11 10:00:00,58.91,58.91,58.29,58.29,14748.0,53.5884,53.5884,53.0244,53.0244,14748.0
2022-03-11 10:30:00,58.3,58.44,58.07,58.38,12119.0,53.0335,53.1609,52.8243,53.1063,12119.0
2022-03-11 11:00:00,58.37,58.46,58.26,58.42,12998.0,53.0972,53.1791,52.9971,53.1427,12998.0
2022-03-11 11:30:00,58.4,58.4,58.03,58.08,9163.0,53.1245,53.1245,52.7879,52.8334,9163.0
2022-03-11 12:00:00,58.08,58.08,57.91,57.93,9761.0,52.8334,52.8334,52.6788,52.697,9761.0
2022-03-11 12:30:00,57.92,57.94,57.79,57.79,6129.0,52.6879,52.7061,52.5696,52.5696,6129.0
2022-03-11 13:00:00,57.79,57.83,57.67,57.75,4879.0,52.5696,52.606,52.4604,52.5332,4879.0
2022-03-11 13:30:00,57.75,57.76,57.57,57.58,9940.0,52.5332,52.5423,52.3695,52.3786,9940.0
2022-03-11 14:00:00,57.56,57.65,57.49,57.58,10566.0,52.3604,52.4422,52.2967,52.3786,10566.0
2022-03-11 14:30:00,57.58,57.61,57.37,57.44,11580.0,52.3786,52.4059,52.1875,52.2512,11580.0
2022-03-11 15:00:00,57.43,57.73,57.41,57.69,36079.0,52.2421,52.515,52.2239,52.4786,36079.0
2022-03-11 15:30:00,57.67,57.85,57.59,57.73,79371.0,52.4604,52.6242,52.3877,52.515,79371.0
2022-03-14 09:30:00,57.83,58.08,57.7,58.02,26922.0,52.606,52.8334,52.4877,52.7788,26922.0
2022-03-14 10:00:00,57.95,58.29,57.9,58.29,14036.0,52.7151,53.0244,52.6697,53.0244,14036.0
2022-03-14 10:30:00,58.28,58.52,58.24,58.52,17432.0,53.0153,53.2337,52.979,53.2337,17432.0
2022-03-14 11:00:00,58.49,58.49,58.28,58.29,13459.0,53.2064,53.2064,53.0153,53.0244,13459.0
2022-03-14 11:30:00,58.3,58.47,58.17,58.21,9866.0,53.0335,53.1882,52.9153,52.9517,9866.0
2022-03-14 12:00:00,58.21,58.21,57.85,57.85,12915.0,52.9517,52.9517,52.6242,52.6242,12915.0
2022-03-14 12:30:00,57.85,58.02,57.74,57.75,13873.0,52.6242,52.7788,52.5241,52.5332,13873.0
2022-03-14 13:00:00,57.77,57.97,57.71,57.88,10981.0,52.5514,52.7333,52.4968,52.6515,10981.0
2022-03-14 13:30:00,57.91,57.93,57.75,57.75,17662.0,52.6788,52.697,52.5332,52.5332,17662.0
2022-03-14 14:00:00,57.75,57.95,57.75,57.88,24368.0,52.5332,52.7151,52.5332,52.6515,24368.0
2022-03-14 14:30:00,57.91,58.06,57.89,58.04,20482.0,52.6788,52.8152,52.6606,52.797,20482.0
2022-03-14 15:00:00,57.98,58.09,57.69,57.7,30285.0,52.7424,52.8425,52.4786,52.4877,30285.0
2022-03-14 15:30:00,57.7,57.82,57.53,57.81,101061.0,52.4877,52.5969,52.3331,52.5878,101061.0
2022-03-15 09:30:00,58.28,58.49,57.99,58.26,9185.0,53.0153,53.2064,52.7515,52.9971,9185.0
2022-03-15 10:00:00,58.31,58.4,58.1,58.29,12645.0,53.0426,53.1245,52.8516,53.0244,12645.0
2022-03-15 10:30:00,58.25,58.38,57.91,57.97,41628.0,52.988,53.1063,52.6788,52.7333,41628.0
2022-03-15 11:00:00,57.94,58.19,57.94,58.17,16289.0,52.7061,52.9335,52.7061,52.9153,16289.0
2022-03-15 11:30:00,58.23,58.32,58.03,58.13,15848.0,52.9699,53.0517,52.7879,52.8789,15848.0
2022-03-15 12:00:00,58.14,58.15,57.98,58.08,28741.0,52.888,52.8971,52.7424,52.8334,28741.0
2022-03-15 12:30:00,58.07,58.14,57.9,57.95,12058.0,52.8243,52.888,52.6697,52.7151,12058.0
2022-03-15 13:00:00,57.93,58.06,57.93,57.97,16131.0,52.697,52.8152,52.697,52.7333,16131.0
2022-03-15 13:30:00,57.93,58.12,57.86,58.12,91046.0,52.697,52.8698,52.6333,52.8698,91046.0
2022-03-15 14:00:00,58.16,58.23,57.91,57.91,27195.0,52.9062,52.9699,52.6788,52.6788,27195.0
2022-03-15 14:30:00,57.9,58.22,57.84,58.21,20399.0,52.6697,52.9608,52.6151,52.9517,20399.0
2022-03-15 15:00:00,58.2,58.25,58.08,58.17,25810.0,52.9426,52.988,52.8334,52.9153,25810.0
2022-03-15 15:30:00,58.17,58.37,58.16,58.34,105539.0,52.9153,53.0972,52.9062,53.0699,105539.0
2022-03-16 09:30:00,58.5,58.93,58.04,58.61,48886.0,53.2155,53.6066,52.797,53.3155,48886.0
2022-03-16 10:00:00,58.61,58.87,58.54,58.73,30207.0,53.3155,53.552,53.2519,53.4247,30207.0
2022-03-16 10:30:00,58.7,58.73,58.42,58.5,13845.0,53.3974,53.4247,53.1427,53.2155,13845.0
2022-03-16 11:00:00,58.51,58.51,58.1,58.32,13810.0,53.2246,53.2246,52.8516,53.0517,13810.0
2022-03-16 11:30:00,58.37,58.5,58.29,58.33,13724.0,53.0972,53.2155,53.0244,53.0608,13724.0
2022-03-16 12:00:00,58.35,58.67,58.35,58.64,13667.0,53.079,53.3701,53.079,53.3428,13667.0
2022-03-16 12:30:00,58.64,58.74,58.53,58.56,17929.0,53.3428,53.4338,53.2428,53.27,17929.0
2022-03-16 13:00:00,58.56,58.65,58.45,58.57,24335.0,53.27,53.3519,53.17,53.2791,24335.0
2022-03-16 13:30:00,58.56,58.59,58.42,58.46,14546.0,53.27,53.2973,53.1427,53.1791,14546.0
2022-03-16 14:00:00,58.44,58.48,57.76,57.76,26524.0,53.1609,53.1973,52.5423,52.5423,26524.0
2022-03-16 14:30:00,57.74,58.39,57.64,58.27,24361.0,52.5241,53.1154,52.4332,53.0062,24361.0
2022-03-16 15:00:00,58.27,58.68,58.18,58.59,20057.0,53.0062,53.3792,52.9244,53.2973,20057.0
2022-03-16 15:30:00,58.6,58.92,58.44,58.89,82349.0,53.3064,53.5975,53.1609,53.5702,82349.0
2022-03-17 09:30:00,58.95,59.29,58.87,59.22,48434.0,53.6248,53.9341,53.552,53.8704,48434.0
2022-03-17 10:00:00,59.24,59.52,59.22,59.46,16334.0,53.8886,54.1433,53.8704,54.0887,16334.0
2022-03-17 10:30:00,59.45,59.53,59.27,59.44,15136.0,54.0796,54.1524,53.9159,54.0706,15136.0
2022-03-17 11:00:00,59.43,59.52,59.34,59.49,12731.0,54.0615,54.1433,53.9796,54.116,12731.0
2022-03-17 11:30:00,59.48,59.64,59.45,59.61,11873.0,54.1069,54.2525,54.0796,54.2252,11873.0
2022-03-17 12:00:00,59.65,59.79,59.55,59.75,11976.0,54.2616,54.3889,54.1706,54.3525,11976.0
2022-03-17 12:30:00,59.76,59.8,59.72,59.78,7065.0,54.3616,54.398,54.3253,54.3798,7065.0
2022-03-17 13:00:00,59.77,59.77,59.66,59.74,10841.0,54.3707,54.3707,54.2707,54.3435,10841.0
2022-03-17 13:30:00,59.78,59.87,59.73,59.84,12017.0,54.3798,54.4617,54.3344,54.4344,12017.0
2022-03-17 14:00:00,59.82,59.82,59.58,59.59,11600.0,54.4162,54.4162,54.1979,54.207,11600.0
2022-03-17 14:30:00,59.59,59.68,59.56,59.6,14885.0,54.207,54.2889,54.1797,54.2161,14885.0
2022-03-17 15:00:00,59.59,59.63,59.49,59.52,24078.0,54.207,54.2434,54.116,54.1433,24078.0
2022-03-17 15:30:00,59.52,59.78,59.5,59.76,81608.0,54.1433,54.3798,54.1251,54.3616,81608.0
2022-03-18 09:30:00,59.34,59.87,59.33,59.58,156618.0,53.9796,54.4617,53.9705,54.1979,156618.0
2022-03-18 10:00:00,59.6,59.91,59.56,59.76,13518.0,54.2161,54.4981,54.1797,54.3616,13518.0
2022-03-18 10:30:00,59.78,59.99,59.78,59.89,18464.0,54.3798,54.5709,54.3798,54.4799,18464.0
2022-03-18 11:00:00,59.91,59.95,59.7,59.76,15856.0,54.4981,54.5345,54.3071,54.3616,15856.0
2022-03-18 11:30:00,59.76,59.86,59.59,59.86,21881.0,54.3616,54.4526,54.207,54.4526,21881.0
2022-03-18 12:00:00,59.82,60.05,59.78,60.04,14226.0,54.4162,54.6254,54.3798,54.6164,14226.0
2022-03-18 12:30:00,60.03,60.06,59.92,59.93,17042.0,54.6073,54.6345,54.5072,54.5163,17042.0
2022-03-18 13:00:00,59.94,60.12,59.94,60.11,15173.0,54.5254,54.6891,54.5254,54.68,15173.0
2022-03-18 13:30:00,60.15,60.19,60.02,60.03,19467.0,54.7164,54.7528,54.5982,54.6073,19467.0
2022-03-18 14:00:00,60.06,60.11,59.98,60.1,20199.0,54.6345,54.68,54.5618,54.6709,20199.0
2022-03-18 14:30:00,60.1,60.17,59.99,60.04,19275.0,54.6709,54.7346,54.5709,54.6164,19275.0
2022-03-18 15:00:00,60.04,60.19,60.04,60.17,26099.0,54.6164,54.7528,54.6164,54.7346,26099.0
2022-03-18 15:30:00,60.14,60.45,60.04,60.26,171515.0,54.7073,54.9893,54.6164,54.8165,171515.0
2022-03-21 09:30:00,59.97,60.52,59.97,60.22,18357.0,54.5527,55.053,54.5527,54.7801,18357.0
2022-03-21 10:00:00,60.18,60.3,60.09,60.14,8793.0,54.7437,54.8529,54.6618,54.7073,8793.0
2022-03-21 10:30:00,60.17,60.29,60.12,60.17,12773.0,54.7346,54.8438,54.6891,54.7346,12773.0
2022-03-21 11:00:00,60.17,60.3,60.04,60.17,11090.0,54.7346,54.8529,54.6164,54.7346,11090.0
2022-03-21 11:30:00,60.16,60.17,59.91,59.96,11029.0,54.7255,54.7346,54.4981,54.5436,11029.0
2022-03-21 12:00:00,59.91,60.14,59.87,60.13,14778.0,54.4981,54.7073,54.4617,54.6982,14778.0
2022-03-21 12:30:00,60.12,60.13,59.71,59.72,12336.0,54.6891,54.6982,54.3162,54.3253,12336.0
2022-03-21 13:00:00,59.72,59.83,59.5,59.52,15720.0,54.3253,54.4253,54.1251,54.1433,15720.0
2022-03-21 13:30:00,59.51,59.84,59.51,59.82,16621.0,54.1342,54.4344,54.1342,54.4162,16621.0
2022-03-21 14:00:00,59.81,59.81,59.6,59.73,16050.0,54.4071,54.4071,54.2161,54.3344,16050.0
2022-03-21 14:30:00,59.74,59.92,59.71,59.73,16514.0,54.3435,54.5072,54.3162,54.3344,16514.0
2022-03-21 15:00:00,59.73,59.97,59.71,59.96,25875.0,54.3344,54.5527,54.3162,54.5436,25875.0
2022-03-21 15:30:00,59.99,60.12,59.74,60.08,88866.0,54.5709,54.6891,54.3435,54.6527,88866.0
2022-03-22 09:30:00,60.37,60.37,60.09,60.17,7414.0,54.9165,54.9165,54.6618,54.7346,7414.0
2022-03-22 10:00:00,60.2,60.31,60.02,60.14,8250.0,54.7619,54.862,54.5982,54.7073,8250.0
2022-03-22 10:30:00,60.16,60.2,60.02,60.04,8979.0,54.7255,54.7619,54.5982,54.6164,8979.0
2022-03-22 11:00:00,60.03,60.03,59.83,59.87,8888.0,54.6073,54.6073,54.4253,54.4617,8888.0
2022-03-22 11:30:00,59.89,59.96,59.81,59.93,10242.0,54.4799,54.5436,54.4071,54.5163,10242.0
2022-03-22 12:00:00,59.94,59.98,59.78,59.79,8205.0,54.5254,54.5618,54.3798,54.3889,8205.0
2022-03-22 12:30:00,59.7,59.91,59.7,59.91,9256.0,54.3071,54.4981,54.3071,54.4981,9256.0
2022-03-22 13:00:00,59.88,60.06,59.88,59.97,11891.0,54.4708,54.6345,54.4708,54.5527,11891.0
2022-03-22 13:30:00,59.99,60.02,59.85,59.86,13493.0,54.5709,54.5982,54.4435,54.4526,13493.0
2022-03-22 14:00:00,59.86,59.89,59.68,59.7,12570.0,54.4526,54.4799,54.2889,54.3071,12570.0
2022-03-22 14:30:00,59.74,59.87,59.74,59.76,15244.0,54.3435,54.4617,54.3435,54.3616,15244.0
2022-03-22 15:00:00,59.75,59.82,59.69,59.69,18961.0,54.3525,54.4162,54.298,54.298,18961.0
2022-03-22 15:30:00,59.65,59.95,59.64,59.92,98594.0,54.2616,54.5345,54.2525,54.5072,98594.0
2022-03-23 09:30:00,59.8,59.8,59.18,59.43,7650.0,54.398,54.398,53.834,54.0615,7650.0
2022-03-23 10:00:00,59.39,59.49,59.29,59.39,7704.0,54.0251,54.116,53.9341,54.0251,7704.0
2022-03-23 10:30:00,59.35,59.36,59.13,59.14,7797.0,53.9887,53.9978,53.7886,53.7977,7797.0
2022-03-23 11:00:00,59.16,59.23,59.05,59.16,12459.0,53.8158,53.8795,53.7158,53.8158,12459.0
2022-03-23 11:30:00,59.16,59.18,59.1,59.14,6137.0,53.8158,53.834,53.7613,53.7977,6137.0
2022-03-23 12:00:00,59.15,59.29,59.14,59.29,8005.0,53.8067,53.9341,53.7977,53.9341,8005.0
2022-03-23 12:30:00,59.3,59.31,59.18,59.29,8253.0,53.9432,53.9523,53.834,53.9341,8253.0
2022-03-23 13:00:00,59.29,59.29,59.11,59.11,5924.0,53.9341,53.9341,53.7704,53.7704,5924.0
2022-03-23 13:30:00,59.14,59.34,59.11,59.33,11153.0,53.7977,53.9796,53.7704,53.9705,11153.0
2022-03-23 14:00:00,59.34,59.39,59.26,59.37,11846.0,53.9796,54.0251,53.9068,54.0069,11846.0
2022-03-23 14:30:00,59.37,59.44,59.34,59.4,11160.0,54.0069,54.0706,53.9796,54.0342,11160.0
2022-03-23 15:00:00,59.38,59.55,59.36,59.5,15166.0,54.016,54.1706,53.9978,54.1251,15166.0
2022-03-23 15:30:00,59.47,59.48,59.14,59.26,80926.0,54.0978,54.1069,53.7977,53.9068,80926.0
2022-03-24 09:30:00,59.3,59.38,59.1,59.35,10938.0,53.9432,54.016,53.7613,53.9887,10938.0
2022-03-24 10:00:00,59.34,59.5,59.3,59.42,11833.0,53.9796,54.1251,53.9432,54.0524,11833.0
2022-03-24 10:30:00,59.45,59.59,59.45,59.55,9969.0,54.0796,54.207,54.0796,54.1706,9969.0
2022-03-24 11:00:00,59.57,59.69,59.35,59.41,10188.0,54.1888,54.298,53.9887,54.0433,10188.0
2022-03-24 11:30:00,59.43,59.49,59.34,59.37,7032.0,54.0615,54.116,53.9796,54.0069,7032.0
2022-03-24 12:00:00,59.37,59.38,59.0,59.02,11401.0,54.0069,54.016,53.6703,53.6885,11401.0
2022-03-24 12:30:00,59.01,59.03,58.83,58.83,13255.0,53.6794,53.6976,53.5157,53.5157,13255.0
2022-03-24 13:00:00,58.8,59.1,58.73,59.06,5230.0,53.4884,53.7613,53.4247,53.7249,5230.0
2022-03-24 13:30:00,59.07,59.1,59.0,59.06,7248.0,53.734,53.7613,53.6703,53.7249,7248.0
2022-03-24 14:00:00,59.04,59.18,59.03,59.04,9517.0,53.7067,53.834,53.6976,53.7067,9517.0
2022-03-24 14:30:00,59.05,59.13,58.96,59.07,8425.0,53.7158,53.7886,53.6339,53.734,8425.0
2022-03-24 15:00:00,59.11,59.23,59.07,59.21,15742.0,53.7704,53.8795,53.734,53.8613,15742.0
2022-03-24 15:30:00,59.23,59.61,59.12,59.59,119157.0,53.8795,54.2252,53.7795,54.207,119157.0
2022-03-25 09:30:00,59.89,59.9,59.48,59.59,10624.0,54.4799,54.489,54.1069,54.207,10624.0
2022-03-25 10:00:00,59.6,59.75,59.39,59.75,10394.0,54.2161,54.3525,54.0251,54.3525,10394.0
2022-03-25 10:30:00,59.75,59.84,59.64,59.8,12069.0,54.3525,54.4344,54.2525,54.398,12069.0
2022-03-25 11:00:00,59.77,59.79,59.5,59.51,10628.0,54.3707,54.3889,54.1251,54.1342,10628.0
2022-03-25 11:30:00,59.53,59.75,59.5,59.67,7622.0,54.1524,54.3525,54.1251,54.2798,7622.0
2022-03-25 12:00:00,59.7,59.85,59.69,59.76,8692.0,54.3071,54.4435,54.298,54.3616,8692.0
2022-03-25 12:30:00,59.77,59.8,59.62,59.8,7082.0,54.3707,54.398,54.2343,54.398,7082.0
2022-03-25 13:00:00,59.83,59.83,59.62,59.7,10008.0,54.4253,54.4253,54.2343,54.3071,10008.0
2022-03-25 13:30:00,59.72,59.84,59.69,59.84,5821.0,54.3253,54.4344,54.298,54.4344,5821.0
2022-03-25 14:00:00,59.83,60.1,59.83,60.05,14740.0,54.4253,54.6709,54.4253,54.6254,14740.0
2022-03-25 14:30:00,60.08,60.11,60.01,60.06,7312.0,54.6527,54.68,54.5891,54.6345,7312.0
2022-03-25 15:00:00,60.08,60.11,59.91,59.91,12865.0,54.6527,54.68,54.4981,54.4981,12865.0
2022-03-25 15:30:00,59.9,60.23,59.88,60.21,110755.0,54.489,54.7892,54.4708,54.771,110755.0
2022-03-28 09:30:00,60.44,60.44,60.03,60.21,11463.0,54.9802,54.9802,54.6073,54.771,11463.0
2022-03-28 10:00:00,60.33,60.65,60.33,60.44,15001.0,54.8802,55.1712,54.8802,54.9802,15001.0
2022-03-28 10:30:00,60.44,60.78,60.35,60.77,27815.0,54.9802,55.2895,54.8983,55.2804,27815.0
2022-03-28 11:00:00,60.79,60.9,60.7,60.87,10319.0,55.2986,55.3987,55.2167,55.3714,10319.0
2022-03-28 11:30:00,60.87,60.89,60.74,60.76,9672.0,55.3714,55.3896,55.2531,55.2713,9672.0
2022-03-28 12:00:00,60.77,60.87,60.71,60.78,9155.0,55.2804,55.3714,55.2258,55.2895,9155.0
2022-03-28 12:30:00,60.79,60.86,60.67,60.86,8256.0,55.2986,55.3623,55.1894,55.3623,8256.0
2022-03-28 13:00:00,60.84,60.94,60.8,60.87,9767.0,55.3441,55.4351,55.3077,55.3714,9767.0
2022-03-28 13:30:00,60.86,61.07,60.84,61.07,12386.0,55.3623,55.5533,55.3441,55.5533,12386.0
2022-03-28 14:00:00,61.07,61.1,60.9,60.96,13438.0,55.5533,55.5806,55.3987,55.4532,13438.0
2022-03-28 14:30:00,60.97,60.99,60.83,60.98,26524.0,55.4623,55.4805,55.335,55.4714,26524.0
2022-03-28 15:00:00,60.95,60.95,60.78,60.79,13875.0,55.4441,55.4441,55.2895,55.2986,13875.0
2022-03-28 15:30:00,60.8,61.08,60.77,61.0,87585.0,55.3077,55.5624,55.2804,55.4896,87585.0
2022-03-29 09:30:00,61.41,61.71,61.41,61.59,65178.0,55.8626,56.1355,55.8626,56.0263,65178.0
2022-03-29 10:00:00,61.57,61.92,61.53,61.82,12825.0,56.0081,56.3265,55.9718,56.2356,12825.0
2022-03-29 10:30:00,61.83,61.91,61.58,61.87,38273.0,56.2447,56.3174,56.0172,56.281,38273.0
2022-03-29 11:00:00,61.86,61.96,61.79,61.9,10055.0,56.2719,56.3629,56.2083,56.3083,10055.0
2022-03-29 11:30:00,61.92,62.23,61.92,62.19,30583.0,56.3265,56.6085,56.3265,56.5721,30583.0
2022-03-29 12:00:00,62.15,62.16,61.95,62.02,25885.0,56.5357,56.5448,56.3538,56.4175,25885.0
2022-03-29 12:30:00,62.01,62.17,61.97,62.1,10259.0,56.4084,56.5539,56.372,56.4903,10259.0
2022-03-29 13:00:00,62.12,62.33,62.07,62.25,14805.0,56.5085,56.6995,56.463,56.6267,14805.0
2022-03-29 13:30:00,62.28,62.45,62.22,62.44,37472.0,56.654,56.8086,56.5994,56.7995,37472.0
2022-03-29 14:00:00,62.44,62.76,62.41,62.74,26175.0,56.7995,57.0906,56.7723,57.0724,26175.0
2022-03-29 14:30:00,62.76,62.89,62.76,62.85,22674.0,57.0906,57.2089,57.0906,57.1725,22674.0
2022-03-29 15:00:00,62.85,63.09,62.83,63.09,43887.0,57.1725,57.3908,57.1543,57.3908,43887.0
2022-03-29 15:30:00,63.07,63.23,63.03,63.07,169345.0,57.3726,57.5182,57.3363,57.3726,169345.0
2022-03-30 09:30:00,62.55,62.72,62.4,62.71,19409.0,57.1677,57.323,57.0306,57.3139,19409.0
2022-03-30 10:00:00,62.77,62.79,62.37,62.39,18484.0,57.3687,57.387,57.0032,57.0214,18484.0
2022-03-30 10:30:00,62.41,62.71,62.41,62.67,25189.0,57.0397,57.3139,57.0397,57.2773,25189.0
2022-03-30 11:00:00,62.7,62.74,62.63,62.69,21617.0,57.3048,57.3413,57.2408,57.2956,21617.0
2022-03-30 11:30:00,62.68,62.7,62.58,62.66,28099.0,57.2865,57.3048,57.1951,57.2682,28099.0
2022-03-30 12:00:00,62.71,62.72,62.62,62.72,14458.0,57.3139,57.323,57.2316,57.323,14458.0
2022-03-30 12:30:00,62.69,62.82,62.69,62.77,10381.0,57.2956,57.4144,57.2956,57.3687,10381.0
2022-03-30 13:00:00,62.7,62.73,62.64,62.67,29317.0,57.3048,57.3322,57.2499,57.2773,29317.0
2022-03-30 13:30:00,62.67,62.77,62.57,62.76,13945.0,57.2773,57.3687,57.1859,57.3596,13945.0
2022-03-30 14:00:00,62.81,62.85,62.75,62.78,11273.0,57.4053,57.4418,57.3505,57.3779,11273.0
2022-03-30 14:30:00,62.76,62.79,62.66,62.68,19030.0,57.3596,57.387,57.2682,57.2865,19030.0
2022-03-30 15:00:00,62.67,62.68,62.4,62.52,29677.0,57.2773,57.2865,57.0306,57.1402,29677.0
2022-03-30 15:30:00,62.52,62.71,62.5,62.62,65647.0,57.1402,57.3139,57.122,57.2316,65647.0
2022-03-31 09:30:00,62.85,63.13,62.79,63.1,11449.0,57.4418,57.6978,57.387,57.6703,11449.0
2022-03-31 10:00:00,63.13,63.24,62.94,63.02,7459.0,57.6978,57.7983,57.5241,57.5972,7459.0
2022-03-31 10:30:00,62.98,63.17,62.92,63.02,31163.0,57.5607,57.7343,57.5058,57.5972,31163.0
2022-03-31 11:00:00,63.06,63.12,62.92,62.97,13440.0,57.6338,57.6886,57.5058,57.5515,13440.0
2022-03-31 11:30:00,62.97,62.99,62.71,62.75,25018.0,57.5515,57.5698,57.3139,57.3505,25018.0
2022-03-31 12:00:00,62.74,62.74,62.57,62.58,11543.0,57.3413,57.3413,57.1859,57.1951,11543.0
2022-03-31 12:30:00,62.68,62.75,62.6,62.68,8341.0,57.2865,57.3505,57.2134,57.2865,8341.0
2022-03-31 13:00:00,62.68,62.72,62.57,62.6,22044.0,57.2865,57.323,57.1859,57.2134,22044.0
2022-03-31 13:30:00,62.61,62.72,62.6,62.69,13368.0,57.2225,57.323,57.2134,57.2956,13368.0
2022-03-31 14:00:00,62.64,62.75,62.52,62.73,15320.0,57.2499,57.3505,57.1402,57.3322,15320.0
2022-03-31 14:30:00,62.75,62.87,62.74,62.84,33043.0,57.3505,57.4601,57.3413,57.4327,33043.0
2022-03-31 15:00:00,62.86,62.97,62.76,62.76,62895.0,57.451,57.5515,57.3596,57.3596,62895.0
2022-03-31 15:30:00,62.75,62.76,61.91,61.91,141804.0,57.3505,57.3596,56.5827,56.5827,141804.0
2022-04-01 09:30:00,61.98,62.34,61.89,62.2,8753.0,56.6467,56.9757,56.5645,56.8478,8753.0
2022-04-01 10:00:00,62.24,62.41,62.06,62.06,12090.0,56.8843,57.0397,56.7198,56.7198,12090.0
2022-04-01 10:30:00,62.08,62.22,61.91,62.16,11955.0,56.7381,56.8661,56.5827,56.8112,11955.0
2022-04-01 11:00:00,62.12,62.49,62.1,62.49,8607.0,56.7747,57.1128,56.7564,57.1128,8607.0
2022-04-01 11:30:00,62.5,62.63,62.4,62.62,19443.0,57.122,57.2408,57.0306,57.2316,19443.0
2022-04-01 12:00:00,62.62,62.76,62.48,62.75,11388.0,57.2316,57.3596,57.1037,57.3505,11388.0
2022-04-01 12:30:00,62.74,62.96,62.6,62.92,12667.0,57.3413,57.5424,57.2134,57.5058,12667.0
2022-04-01 13:00:00,62.93,62.96,62.84,62.94,9336.0,57.515,57.5424,57.4327,57.5241,9336.0
2022-04-01 13:30:00,62.93,63.12,62.88,63.08,8259.0,57.515,57.6886,57.4693,57.6521,8259.0
2022-04-01 14:00:00,63.08,63.24,63.08,63.24,12091.0,57.6521,57.7983,57.6521,57.7983,12091.0
2022-04-01 14:30:00,63.28,63.31,63.21,63.24,15344.0,57.8348,57.8623,57.7709,57.7983,15344.0
2022-04-01 15:00:00,63.26,63.31,63.11,63.18,13376.0,57.8166,57.8623,57.6795,57.7435,13376.0
2022-04-01 15:30:00,63.18,63.52,63.16,63.45,72117.0,57.7435,58.0542,57.7252,57.9902,72117.0
2022-04-04 09:30:00,63.55,63.55,62.94,62.98,20774.0,58.0816,58.0816,57.5241,57.5607,20774.0
2022-04-04 10:00:00,62.99,63.07,62.54,62.82,14694.0,57.5698,57.6429,57.1585,57.4144,14694.0
2022-04-04 10:30:00,62.86,62.91,62.4,62.4,11238.0,57.451,57.4967,57.0306,57.0306,11238.0
2022-04-04 11:00:00,62.4,62.63,62.4,62.55,9948.0,57.0306,57.2408,57.0306,57.1677,9948.0
2022-04-04 11:30:00,62.52,62.53,62.26,62.35,8636.0,57.1402,57.1494,56.9026,56.9849,8636.0
2022-04-04 12:00:00,62.35,62.57,62.32,62.41,8521.0,56.9849,57.1859,56.9575,57.0397,8521.0
2022-04-04 12:30:00,62.41,62.41,62.02,62.02,11331.0,57.0397,57.0397,56.6833,56.6833,11331.0
2022-04-04 13:00:00,62.0,62.07,61.93,62.07,10030.0,56.665,56.729,56.601,56.729,10030.0
2022-04-04 13:30:00,62.05,62.29,62.05,62.29,13984.0,56.7107,56.93,56.7107,56.93,13984.0
2022-04-04 14:00:00,62.27,62.49,62.14,62.48,40032.0,56.9118,57.1128,56.7929,57.1037,40032.0
2022-04-04 14:30:00,62.48,62.49,62.14,62.15,31035.0,57.1037,57.1128,56.7929,56.8021,31035.0
2022-04-04 15:00:00,62.16,62.27,62.07,62.23,19842.0,56.8112,56.9118,56.729,56.8752,19842.0
2022-04-04 15:30:00,62.26,62.42,62.2,62.37,64067.0,56.9026,57.0489,56.8478,57.0032,64067.0
2022-04-05 09:30:00,62.27,63.03,62.16,62.83,30722.0,56.9118,57.6064,56.8112,57.4236,30722.0
2022-04-05 10:00:00,62.85,62.95,62.62,62.68,10340.0,57.4418,57.5332,57.2316,57.2865,10340.0
2022-04-05 10:30:00,62.71,62.94,62.55,62.89,20034.0,57.3139,57.5241,57.1677,57.4784,20034.0
2022-04-05 11:00:00,62.89,62.91,62.73,62.81,6736.0,57.4784,57.4967,57.3322,57.4053,6736.0
2022-04-05 11:30:00,62.83,62.96,62.69,62.71,26394.0,57.4236,57.5424,57.2956,57.3139,26394.0
2022-04-05 12:00:00,62.7,62.91,62.63,62.87,10570.0,57.3048,57.4967,57.2408,57.4601,10570.0
2022-04-05 12:30:00,62.92,63.1,62.87,63.02,32551.0,57.5058,57.6703,57.4601,57.5972,32551.0
2022-04-05 13:00:00,63.01,63.21,62.93,63.08,19240.0,57.5881,57.7709,57.515,57.6521,19240.0
2022-04-05 13:30:00,63.07,63.18,62.95,62.95,15373.0,57.6429,57.7435,57.5332,57.5332,15373.0
2022-04-05 14:00:00,62.94,63.12,62.91,63.01,16944.0,57.5241,57.6886,57.4967,57.5881,16944.0
2022-04-05 14:30:00,63.02,63.02,62.85,62.9,17952.0,57.5972,57.5972,57.4418,57.4875,17952.0
2022-04-05 15:00:00,62.91,62.95,62.7,62.74,24641.0,57.4967,57.5332,57.3048,57.3413,24641.0
2022-04-05 15:30:00,62.72,62.72,62.2,62.39,69347.0,57.323,57.323,56.8478,57.0214,69347.0
2022-04-06 09:30:00,62.01,62.4,61.81,62.35,27848.0,56.6741,57.0306,56.4913,56.9849,27848.0
2022-04-06 10:00:00,62.4,62.56,62.25,62.36,19908.0,57.0306,57.1768,56.8935,56.994,19908.0
2022-04-06 10:30:00,62.28,62.53,62.26,62.48,13234.0,56.9209,57.1494,56.9026,57.1037,13234.0
2022-04-06 11:00:00,62.46,62.65,62.44,62.62,18943.0,57.0854,57.2591,57.0671,57.2316,18943.0
2022-04-06 11:30:00,62.62,62.84,62.56,62.69,17277.0,57.2316,57.4327,57.1768,57.2956,17277.0
2022-04-06 12:00:00,62.69,62.77,62.52,62.68,23239.0,57.2956,57.3687,57.1402,57.2865,23239.0
2022-04-06 12:30:00,62.69,62.94,62.65,62.93,30702.0,57.2956,57.5241,57.2591,57.515,30702.0
2022-04-06 13:00:00,62.93,62.99,62.75,62.84,50409.0,57.515,57.5698,57.3505,57.4327,50409.0
2022-04-06 13:30:00,62.83,62.96,62.58,62.69,32523.0,57.4236,57.5424,57.1951,57.2956,32523.0
2022-04-06 14:00:00,62.61,62.9,62.55,62.74,15501.0,57.2225,57.4875,57.1677,57.3413,15501.0
2022-04-06 14:30:00,62.75,62.97,62.74,62.97,34342.0,57.3505,57.5515,57.3413,57.5515,34342.0
2022-04-06 15:00:00,62.97,63.02,62.68,62.73,28299.0,57.5515,57.5972,57.2865,57.3322,28299.0
2022-04-06 15:30:00,62.74,63.23,62.72,63.16,173491.0,57.3413,57.7892,57.323,57.7252,173491.0
2022-04-07 09:30:00,62.86,62.99,62.51,62.73,10745.0,57.451,57.5698,57.1311,57.3322,10745.0
2022-04-07 10:00:00,62.76,62.91,62.73,62.8,7098.0,57.3596,57.4967,57.3322,57.3962,7098.0
2022-04-07 10:30:00,62.84,63.02,62.83,62.99,27350.0,57.4327,57.5972,57.4236,57.5698,27350.0
2022-04-07 11:00:00,62.99,63.3,62.81,63.06,50873.0,57.5698,57.8531,57.4053,57.6338,50873.0
2022-04-07 11:30:00,63.06,63.48,63.06,63.35,21741.0,57.6338,58.0176,57.6338,57.8988,21741.0
2022-04-07 12:00:00,63.34,63.39,63.23,63.25,14368.0,57.8897,57.9354,57.7892,57.8074,14368.0
2022-04-07 12:30:00,63.28,63.39,63.15,63.19,11305.0,57.8348,57.9354,57.716,57.7526,11305.0
2022-04-07 13:00:00,63.17,63.33,63.1,63.16,13459.0,57.7343,57.8805,57.6703,57.7252,13459.0
2022-04-07 13:30:00,63.19,63.2,63.09,63.2,20853.0,57.7526,57.7617,57.6612,57.7617,20853.0
2022-04-07 14:00:00,63.21,63.39,63.12,63.28,13287.0,57.7709,57.9354,57.6886,57.8348,13287.0
2022-04-07 14:30:00,63.28,63.51,63.27,63.44,12720.0,57.8348,58.0451,57.8257,57.9811,12720.0
2022-04-07 15:00:00,63.42,63.61,63.41,63.43,43025.0,57.9628,58.1365,57.9537,57.9719,43025.0
2022-04-07 15:30:00,63.45,63.62,63.23,63.23,117298.0,57.9902,58.1456,57.7892,57.7892,117298.0
2022-04-08 09:30:00,63.17,63.62,62.89,63.01,17950.0,57.7343,58.1456,57.4784,57.5881,17950.0
2022-04-08 10:00:00,62.99,63.07,62.55,62.55,10742.0,57.5698,57.6429,57.1677,57.1677,10742.0
2022-04-08 10:30:00,62.57,62.79,62.57,62.68,15262.0,57.1859,57.387,57.1859,57.2865,15262.0
2022-04-08 11:00:00,62.76,62.95,62.73,62.92,11893.0,57.3596,57.5332,57.3322,57.5058,11893.0
2022-04-08 11:30:00,62.94,63.11,62.91,63.01,6647.0,57.5241,57.6795,57.4967,57.5881,6647.0
2022-04-08 12:00:00,63.02,63.11,62.92,62.95,7911.0,57.5972,57.6795,57.5058,57.5332,7911.0
2022-04-08 12:30:00,62.93,62.98,62.77,62.8,8815.0,57.515,57.5607,57.3687,57.3962,8815.0
2022-04-08 13:00:00,62.8,62.97,62.8,62.97,6765.0,57.3962,57.5515,57.3962,57.5515,6765.0
2022-04-08 13:30:00,62.97,63.08,62.9,63.08,6142.0,57.5515,57.6521,57.4875,57.6521,6142.0
2022-04-08 14:00:00,63.1,63.17,63.04,63.06,17143.0,57.6703,57.7343,57.6155,57.6338,17143.0
2022-04-08 14:30:00,63.09,63.18,63.07,63.1,27542.0,57.6612,57.7435,57.6429,57.6703,27542.0
2022-04-08 15:00:00,63.09,63.14,62.95,62.98,24751.0,57.6612,57.7069,57.5332,57.5607,24751.0
2022-04-08 15:30:00,62.99,63.01,62.72,62.81,104524.0,57.5698,57.5881,57.323,57.4053,104524.0
2022-04-11 09:30:00,62.98,62.98,62.14,62.18,17070.0,57.5607,57.5607,56.7929,56.8295,17070.0
2022-04-11 10:00:00,62.18,62.18,61.66,61.88,26789.0,56.8295,56.8295,56.3542,56.5553,26789.0
2022-04-11 10:30:00,61.84,62.18,61.69,62.16,15779.0,56.5188,56.8295,56.3817,56.8112,15779.0
2022-04-11 11:00:00,62.33,62.35,61.93,61.96,11209.0,56.9666,56.9849,56.601,56.6284,11209.0
2022-04-11 11:30:00,61.96,62.05,61.67,61.73,10363.0,56.6284,56.7107,56.3634,56.4182,10363.0
2022-04-11 12:00:00,61.74,61.82,61.66,61.77,10762.0,56.4274,56.5005,56.3542,56.4548,10762.0
2022-04-11 12:30:00,61.8,61.84,61.64,61.78,13292.0,56.4822,56.5188,56.336,56.4639,13292.0
2022-04-11 13:00:00,61.81,61.88,61.75,61.76,13543.0,56.4913,56.5553,56.4365,56.4456,13543.0
2022-04-11 13:30:00,61.77,62.12,61.75,62.07,16388.0,56.4548,56.7747,56.4365,56.729,16388.0
2022-04-11 14:00:00,62.05,62.16,61.94,62.13,14040.0,56.7107,56.8112,56.6102,56.7838,14040.0
2022-04-11 14:30:00,62.1,62.12,62.03,62.05,12634.0,56.7564,56.7747,56.6924,56.7107,12634.0
2022-04-11 15:00:00,62.07,62.1,61.59,61.62,28425.0,56.729,56.7564,56.2903,56.3177,28425.0
2022-04-11 15:30:00,61.6,61.7,61.44,61.66,88855.0,56.2994,56.3908,56.1532,56.3542,88855.0
2022-04-12 09:30:00,61.84,61.92,61.52,61.67,12456.0,56.5188,56.5919,56.2263,56.3634,12456.0
2022-04-12 10:00:00,61.68,61.91,61.65,61.75,7004.0,56.3725,56.5827,56.3451,56.4365,7004.0
2022-04-12 10:30:00,61.74,62.09,61.7,62.02,17367.0,56.4274,56.7472,56.3908,56.6833,17367.0
2022-04-12 11:00:00,62.01,62.37,62.01,62.3,10276.0,56.6741,57.0032,56.6741,56.9392,10276.0
2022-04-12 11:30:00,62.3,62.38,62.22,62.34,8156.0,56.9392,57.0123,56.8661,56.9757,8156.0
2022-04-12 12:00:00,62.32,62.37,62.01,62.01,8220.0,56.9575,57.0032,56.6741,56.6741,8220.0
2022-04-12 12:30:00,61.99,61.99,61.69,61.75,6570.0,56.6559,56.6559,56.3817,56.4365,6570.0
2022-04-12 13:00:00,61.76,61.79,61.63,61.66,6355.0,56.4456,56.4731,56.3268,56.3542,6355.0
2022-04-12 13:30:00,61.62,61.7,61.37,61.38,9701.0,56.3177,56.3908,56.0892,56.0983,9701.0
2022-04-12 14:00:00,61.38,61.57,61.37,61.57,7937.0,56.0983,56.272,56.0892,56.272,7937.0
2022-04-12 14:30:00,61.59,61.81,61.51,61.77,17781.0,56.2903,56.4913,56.2172,56.4548,17781.0
2022-04-12 15:00:00,61.78,61.81,61.61,61.62,20789.0,56.4639,56.4913,56.3085,56.3177,20789.0
2022-04-12 15:30:00,61.6,61.8,61.51,61.67,58398.0,56.2994,56.4822,56.2172,56.3634,58398.0
2022-04-13 09:30:00,61.92,62.0,61.81,61.82,6454.0,56.5919,56.665,56.4913,56.5005,6454.0
2022-04-13 10:00:00,61.69,61.76,61.41,61.53,6838.0,56.3817,56.4456,56.1258,56.2354,6838.0
2022-04-13 10:30:00,61.53,61.85,61.5,61.85,8568.0,56.2354,56.5279,56.208,56.5279,8568.0
2022-04-13 11:00:00,61.85,61.96,61.77,61.95,9666.0,56.5279,56.6284,56.4548,56.6193,9666.0
2022-04-13 11:30:00,61.95,61.95,61.56,61.56,7979.0,56.6193,56.6193,56.2629,56.2629,7979.0
2022-04-13 12:00:00,61.58,61.82,61.58,61.75,9365.0,56.2811,56.5005,56.2811,56.4365,9365.0
2022-04-13 12:30:00,61.78,61.89,61.78,61.88,9337.0,56.4639,56.5645,56.4639,56.5553,9337.0
2022-04-13 13:00:00,61.85,62.33,61.85,62.32,47213.0,56.5279,56.9666,56.5279,56.9575,47213.0
2022-04-13 13:30:00,62.34,62.36,62.21,62.3,45345.0,56.9757,56.994,56.8569,56.9392,45345.0
2022-04-13 14:00:00,62.32,62.35,62.12,62.12,27337.0,56.9575,56.9849,56.7747,56.7747,27337.0
2022-04-13 14:30:00,62.13,62.32,62.12,62.3,17708.0,56.7838,56.9575,56.7747,56.9392,17708.0
2022-04-13 15:00:00,62.29,62.3,62.17,62.2,17126.0,56.93,56.9392,56.8204,56.8478,17126.0
2022-04-13 15:30:00,62.2,62.34,62.15,62.26,78285.0,56.8478,56.9757,56.8021,56.9026,78285.0
2022-04-14 09:30:00,62.12,62.55,62.02,62.05,14946.0,56.7747,57.1677,56.6833,56.7107,14946.0
2022-04-14 10:00:00,62.07,62.14,61.68,61.71,16097.0,56.729,56.7929,56.3725,56.3999,16097.0
2022-04-14 10:30:00,61.73,62.12,61.73,62.08,13344.0,56.4182,56.7747,56.4182,56.7381,13344.0
2022-04-14 11:00:00,62.06,62.07,61.83,61.99,8966.0,56.7198,56.729,56.5096,56.6559,8966.0
2022-04-14 11:30:00,61.98,62.02,61.78,61.86,24045.0,56.6467,56.6833,56.4639,56.537,24045.0
2022-04-14 12:00:00,61.85,62.03,61.85,62.0,12503.0,56.5279,56.6924,56.5279,56.665,12503.0
2022-04-14 12:30:00,62.01,62.12,61.99,62.12,8502.0,56.6741,56.7747,56.6559,56.7747,8502.0
2022-04-14 13:00:00,62.11,62.17,62.02,62.07,9443.0,56.7655,56.8204,56.6833,56.729,9443.0
2022-04-14 13:30:00,62.07,62.22,62.03,62.22,10068.0,56.729,56.8661,56.6924,56.8661,10068.0
2022-04-14 14:00:00,62.21,62.22,61.96,62.04,16552.0,56.8569,56.8661,56.6284,56.7015,16552.0
2022-04-14 14:30:00,62.07,62.12,61.64,61.64,9568.0,56.729,56.7747,56.336,56.336,9568.0
2022-04-14 15:00:00,61.67,61.75,61.62,61.69,13275.0,56.3634,56.4365,56.3177,56.3817,13275.0
2022-04-14 15:30:00,61.68,61.71,61.5,61.54,145504.0,56.3725,56.3999,56.208,56.2446,145504.0
2022-04-18 09:30:00,61.72,62.01,61.55,61.6,7884.0,56.4091,56.6741,56.2537,56.2994,7884.0
2022-04-18 10:00:00,61.52,61.59,61.32,61.41,8559.0,56.2263,56.2903,56.0435,56.1258,8559.0
2022-04-18 10:30:00,61.36,61.73,61.36,61.59,11891.0,56.0801,56.4182,56.0801,56.2903,11891.0
2022-04-18 11:00:00,61.62,61.65,61.44,61.47,5451.0,56.3177,56.3451,56.1532,56.1806,5451.0
2022-04-18 11:30:00,61.52,61.61,61.31,61.46,8080.0,56.2263,56.3085,56.0344,56.1715,8080.0
2022-04-18 12:00:00,61.51,61.63,61.42,61.58,8069.0,56.2172,56.3268,56.1349,56.2811,8069.0
2022-04-18 12:30:00,61.6,61.6,61.42,61.53,6480.0,56.2994,56.2994,56.1349,56.2354,6480.0
2022-04-18 13:00:00,61.54,61.68,61.52,61.64,7356.0,56.2446,56.3725,56.2263,56.336,7356.0
2022-04-18 13:30:00,61.71,61.84,61.7,61.77,9841.0,56.3999,56.5188,56.3908,56.4548,9841.0
2022-04-18 14:00:00,61.79,61.79,61.56,61.57,11133.0,56.4731,56.4731,56.2629,56.272,11133.0
2022-04-18 14:30:00,61.53,61.64,61.5,61.5,11056.0,56.2354,56.336,56.208,56.208,11056.0
2022-04-18 15:00:00,61.48,61.51,61.35,61.37,14774.0,56.1897,56.2172,56.0709,56.0892,14774.0
2022-04-18 15:30:00,61.36,61.59,61.28,61.59,53531.0,56.0801,56.2903,56.0069,56.2903,53531.0
2022-04-19 09:30:00,61.84,62.67,61.75,62.67,31888.0,56.5188,57.2773,56.4365,57.2773,31888.0
2022-04-19 10:00:00,62.68,63.39,62.64,63.36,33177.0,57.2865,57.9354,57.2499,57.908,33177.0
2022-04-19 10:30:00,63.37,63.5,63.22,63.35,27496.0,57.9171,58.0359,57.78,57.8988,27496.0
2022-04-19 11:00:00,63.37,63.59,63.37,63.48,29785.0,57.9171,58.1182,57.9171,58.0176,29785.0
2022-04-19 11:30:00,63.49,63.51,63.25,63.31,21506.0,58.0268,58.0451,57.8074,57.8623,21506.0
2022-04-19 12:00:00,63.34,63.4,63.26,63.3,26799.0,57.8897,57.9445,57.8166,57.8531,26799.0
2022-04-19 12:30:00,63.3,63.31,63.17,63.19,38584.0,57.8531,57.8623,57.7343,57.7526,38584.0
2022-04-19 13:00:00,63.16,63.4,63.13,63.27,14082.0,57.7252,57.9445,57.6978,57.8257,14082.0
2022-04-19 13:30:00,63.3,63.46,63.24,63.45,10603.0,57.8531,57.9994,57.7983,57.9902,10603.0
2022-04-19 14:00:00,63.4,63.44,63.22,63.26,13709.0,57.9445,57.9811,57.78,57.8166,13709.0
2022-04-19 14:30:00,63.24,63.34,63.12,63.33,18839.0,57.7983,57.8897,57.6886,57.8805,18839.0
2022-04-19 15:00:00,63.32,63.57,63.32,63.45,13343.0,57.8714,58.0999,57.8714,57.9902,13343.0
2022-04-19 15:30:00,63.46,63.7,63.43,63.59,79927.0,57.9994,58.2187,57.9719,58.1182,79927.0
2022-04-20 09:30:00,63.84,64.4,63.84,64.39,24107.0,58.3467,58.8585,58.3467,58.8493,24107.0
2022-04-20 10:00:00,64.41,64.59,64.3,64.56,21282.0,58.8676,59.0321,58.7671,59.0047,21282.0
2022-04-20 10:30:00,64.58,64.99,64.56,64.94,43492.0,59.023,59.3977,59.0047,59.352,43492.0
2022-04-20 11:00:00,64.95,65.49,64.87,65.26,51294.0,59.3611,59.8547,59.288,59.6445,51294.0
2022-04-20 11:30:00,65.26,65.44,65.1,65.32,27443.0,59.6445,59.809,59.4982,59.6993,27443.0
2022-04-20 12:00:00,65.31,65.44,65.27,65.42,27965.0,59.6902,59.809,59.6536,59.7907,27965.0
2022-04-20 12:30:00,65.42,65.75,65.41,65.66,38923.0,59.7907,60.0923,59.7816,60.0101,38923.0
2022-04-20 13:00:00,65.69,65.73,65.56,65.61,19645.0,60.0375,60.074,59.9187,59.9644,19645.0
2022-04-20 13:30:00,65.63,65.68,65.5,65.61,14543.0,59.9826,60.0283,59.8638,59.9644,14543.0
2022-04-20 14:00:00,65.61,65.9,65.61,65.83,30709.0,59.9644,60.2294,59.9644,60.1654,30709.0
2022-04-20 14:30:00,65.86,65.92,65.44,65.51,24594.0,60.1928,60.2477,59.809,59.873,24594.0
2022-04-20 15:00:00,65.52,65.86,65.51,65.75,48323.0,59.8821,60.1928,59.873,60.0923,48323.0
2022-04-20 15:30:00,65.76,65.87,65.31,65.38,157747.0,60.1014,60.202,59.6902,59.7541,157747.0
2022-04-21 09:30:00,65.0,65.26,63.98,64.91,59324.0,59.4068,59.6445,58.4746,59.3246,59324.0
2022-04-21 10:00:00,64.9,64.96,64.38,64.53,31857.0,59.3154,59.3703,58.8402,58.9773,31857.0
2022-04-21 10:30:00,64.51,65.16,64.47,65.12,32133.0,58.959,59.5531,58.9225,59.5165,32133.0
2022-04-21 11:00:00,65.12,65.12,64.84,64.95,36554.0,59.5165,59.5165,59.2606,59.3611,36554.0
2022-04-21 11:30:00,64.93,65.22,64.9,65.21,24468.0,59.3429,59.6079,59.3154,59.5988,24468.0
2022-04-21 12:00:00,65.18,65.22,64.84,65.01,17555.0,59.5714,59.6079,59.2606,59.416,17555.0
2022-04-21 12:30:00,64.97,65.06,64.85,64.92,17802.0,59.3794,59.4617,59.2698,59.3337,17802.0
2022-04-21 13:00:00,64.89,65.14,64.89,65.12,15785.0,59.3063,59.5348,59.3063,59.5165,15785.0
2022-04-21 13:30:00,65.14,65.14,64.94,64.99,20703.0,59.5348,59.5348,59.352,59.3977,20703.0
2022-04-21 14:00:00,64.97,64.98,64.38,64.39,22806.0,59.3794,59.3886,58.8402,58.8493,22806.0
2022-04-21 14:30:00,64.37,64.47,64.23,64.3,37890.0,58.8311,58.9225,58.7031,58.7671,37890.0
2022-04-21 15:00:00,64.28,64.34,64.08,64.25,24821.0,58.7488,58.8036,58.566,58.7214,24821.0
2022-04-21 15:30:00,64.26,64.28,63.89,63.95,123002.0,58.7305,58.7488,58.3924,58.4472,123002.0
2022-04-22 09:30:00,64.26,64.57,63.86,63.9,28998.0,58.7305,59.0138,58.3649,58.4015,28998.0
2022-04-22 10:00:00,63.97,64.52,63.93,64.42,20227.0,58.4655,58.9681,58.4289,58.8768,20227.0
2022-04-22 10:30:00,64.43,64.58,64.02,64.36,21504.0,58.8859,59.023,58.5112,58.8219,21504.0
2022-04-22 11:00:00,64.34,64.59,64.29,64.53,19328.0,58.8036,59.0321,58.7579,58.9773,19328.0
2022-04-22 11:30:00,64.53,64.72,64.46,64.57,28750.0,58.9773,59.1509,58.9133,59.0138,28750.0
2022-04-22 12:00:00,64.56,64.67,64.47,64.67,19488.0,59.0047,59.1052,58.9225,59.1052,19488.0
2022-04-22 12:30:00,64.64,64.8,64.58,64.62,21315.0,59.0778,59.2241,59.023,59.0595,21315.0
2022-04-22 13:00:00,64.6,64.64,64.29,64.46,20118.0,59.0413,59.0778,58.7579,58.9133,20118.0
2022-04-22 13:30:00,64.45,64.5,64.29,64.31,51429.0,58.9042,58.9499,58.7579,58.7762,51429.0
2022-04-22 14:00:00,64.31,64.37,64.19,64.33,14566.0,58.7762,58.8311,58.6665,58.7945,14566.0
2022-04-22 14:30:00,64.38,64.39,64.08,64.13,13166.0,58.8402,58.8493,58.566,58.6117,13166.0
2022-04-22 15:00:00,64.16,64.37,64.04,64.33,17319.0,58.6391,58.8311,58.5295,58.7945,17319.0
2022-04-22 15:30:00,64.33,64.47,63.84,63.86,128867.0,58.7945,58.9225,58.3467,58.3649,128867.0
2022-04-25 09:30:00,63.92,64.04,62.82,62.97,55259.0,58.4198,58.5295,57.4144,57.5515,55259.0
2022-04-25 10:00:00,62.93,62.95,62.54,62.75,23472.0,57.515,57.5332,57.1585,57.3505,23472.0
2022-04-25 10:30:00,62.76,62.96,62.63,62.77,24719.0,57.3596,57.5424,57.2408,57.3687,24719.0
2022-04-25 11:00:00,62.77,62.9,62.72,62.78,27458.0,57.3687,57.4875,57.323,57.3779,27458.0
2022-04-25 11:30:00,62.75,62.82,62.46,62.71,18450.0,57.3505,57.4144,57.0854,57.3139,18450.0
2022-04-25 12:00:00,62.74,62.87,62.51,62.69,24916.0,57.3413,57.4601,57.1311,57.2956,24916.0
2022-04-25 12:30:00,62.69,62.86,62.65,62.84,17356.0,57.2956,57.451,57.2591,57.4327,17356.0
2022-04-25 13:00:00,62.86,62.99,62.62,62.72,34306.0,57.451,57.5698,57.2316,57.323,34306.0
2022-04-25 13:30:00,62.72,62.92,62.72,62.82,33963.0,57.323,57.5058,57.323,57.4144,33963.0
2022-04-25 14:00:00,62.83,63.41,62.69,63.4,32397.0,57.4236,57.9537,57.2956,57.9445,32397.0
2022-04-25 14:30:00,63.38,63.39,63.08,63.16,24157.0,57.9262,57.9354,57.6521,57.7252,24157.0
2022-04-25 15:00:00,63.18,63.57,63.04,63.54,30366.0,57.7435,58.0999,57.6155,58.0725,30366.0
2022-04-25 15:30:00,63.52,63.78,63.48,63.72,85215.0,58.0542,58.2918,58.0176,58.237,85215.0
2022-04-26 09:30:00,63.4,63.85,63.4,63.84,9194.0,57.9445,58.3558,57.9445,58.3467,9194.0
2022-04-26 10:00:00,63.74,63.88,63.19,63.41,11394.0,58.2553,58.3832,57.7526,57.9537,11394.0
2022-04-26 10:30:00,63.45,63.52,63.14,63.44,13859.0,57.9902,58.0542,57.7069,57.9811,13859.0
2022-04-26 11:00:00,63.44,63.66,63.36,63.45,16097.0,57.9811,58.1822,57.908,57.9902,16097.0
2022-04-26 11:30:00,63.41,63.41,63.14,63.23,10237.0,57.9537,57.9537,57.7069,57.7892,10237.0
2022-04-26 12:00:00,63.22,63.4,63.06,63.39,11007.0,57.78,57.9445,57.6338,57.9354,11007.0
2022-04-26 12:30:00,63.38,63.39,63.17,63.39,11832.0,57.9262,57.9354,57.7343,57.9354,11832.0
2022-04-26 13:00:00,63.38,63.38,63.04,63.04,12100.0,57.9262,57.9262,57.6155,57.6155,12100.0
2022-04-26 13:30:00,63.04,63.35,63.02,63.18,18626.0,57.6155,57.8988,57.5972,57.7435,18626.0
2022-04-26 14:00:00,63.21,63.24,63.01,63.1,20107.0,57.7709,57.7983,57.5881,57.6703,20107.0
2022-04-26 14:30:00,63.08,63.13,62.9,63.1,12765.0,57.6521,57.6978,57.4875,57.6703,12765.0
2022-04-26 15:00:00,63.07,63.1,62.78,62.81,16423.0,57.6429,57.6703,57.3779,57.4053,16423.0
2022-04-26 15:30:00,62.81,62.86,62.52,62.53,86760.0,57.4053,57.451,57.1402,57.1494,86760.0
2022-04-27 09:30:00,62.57,63.34,62.31,63.09,30744.0,57.1859,57.8897,56.9483,57.6612,30744.0
2022-04-27 10:00:00,63.08,63.24,62.57,62.59,34395.0,57.6521,57.7983,57.1859,57.2042,34395.0
2022-04-27 10:30:00,62.58,62.93,62.45,62.73,21859.0,57.1951,57.515,57.0763,57.3322,21859.0
2022-04-27 11:00:00,62.74,62.83,62.4,62.8,24287.0,57.3413,57.4236,57.0306,57.3962,24287.0
2022-04-27 11:30:00,62.84,63.13,62.82,63.12,15447.0,57.4327,57.6978,57.4144,57.6886,15447.0
2022-04-27 12:00:00,63.12,63.15,62.95,63.07,16378.0,57.6886,57.716,57.5332,57.6429,16378.0
2022-04-27 12:30:00,63.08,63.42,63.08,63.42,17797.0,57.6521,57.9628,57.6521,57.9628,17797.0
2022-04-27 13:00:00,63.4,63.55,63.28,63.55,33531.0,57.9445,58.0816,57.8348,58.0816,33531.0
2022-04-27 13:30:00,63.56,63.72,63.48,63.68,18105.0,58.0908,58.237,58.0176,58.2004,18105.0
2022-04-27 14:00:00,63.68,63.69,63.48,63.5,19414.0,58.2004,58.2096,58.0176,58.0359,19414.0
2022-04-27 14:30:00,63.51,63.75,63.39,63.48,30409.0,58.0451,58.2644,57.9354,58.0176,30409.0
2022-04-27 15:00:00,63.48,63.58,63.35,63.54,42086.0,58.0176,58.109,57.8988,58.0725,42086.0
2022-04-27 15:30:00,63.53,63.59,63.13,63.2,162077.0,58.0633,58.1182,57.6978,57.7617,162077.0
2022-04-28 09:30:00,63.49,63.6,62.91,63.41,25717.0,58.0268,58.1273,57.4967,57.9537,25717.0
2022-04-28 10:00:00,63.4,63.4,62.85,62.9,17128.0,57.9445,57.9445,57.4418,57.4875,17128.0
2022-04-28 10:30:00,62.88,62.9,62.47,62.71,16756.0,57.4693,57.4875,57.0945,57.3139,16756.0
2022-04-28 11:00:00,62.7,62.82,62.54,62.74,12373.0,57.3048,57.4144,57.1585,57.3413,12373.0
2022-04-28 11:30:00,62.8,63.16,62.78,63.02,9639.0,57.3962,57.7252,57.3779,57.5972,9639.0
2022-04-28 12:00:00,63.03,63.07,62.81,63.07,12086.0,57.6064,57.6429,57.4053,57.6429,12086.0
2022-04-28 12:30:00,63.1,63.24,62.99,63.22,14105.0,57.6703,57.7983,57.5698,57.78,14105.0
2022-04-28 13:00:00,63.22,63.47,63.19,63.38,31889.0,57.78,58.0085,57.7526,57.9262,31889.0
2022-04-28 13:30:00,63.38,63.44,63.1,63.19,57643.0,57.9262,57.9811,57.6703,57.7526,57643.0
2022-04-28 14:00:00,63.19,63.36,63.15,63.26,17944.0,57.7526,57.908,57.716,57.8166,17944.0
2022-04-28 14:30:00,63.26,63.85,63.25,63.77,29583.0,57.8166,58.3558,57.8074,58.2827,29583.0
2022-04-28 15:00:00,63.78,63.89,63.7,63.71,34466.0,58.2918,58.3924,58.2187,58.2278,34466.0
2022-04-28 15:30:00,63.72,63.82,63.5,63.64,74409.0,58.237,58.3284,58.0359,58.1639,74409.0
2022-04-29 09:30:00,63.13,63.44,60.96,60.98,113423.0,57.6978,57.9811,55.7145,55.7328,113423.0
2022-04-29 10:00:00,60.96,61.01,59.51,59.55,152314.0,55.7145,55.7602,54.3893,54.4258,152314.0
2022-04-29 10:30:00,59.52,60.08,59.48,59.8,94124.0,54.3984,54.9102,54.3618,54.6543,94124.0
2022-04-29 11:00:00,59.8,59.86,59.25,59.32,54003.0,54.6543,54.7091,54.1516,54.2156,54003.0
2022-04-29 11:30:00,59.3,59.65,59.29,59.64,40799.0,54.1973,54.5172,54.1882,54.5081,40799.0
2022-04-29 12:00:00,59.66,59.66,59.19,59.37,40153.0,54.5263,54.5263,54.0968,54.2613,40153.0
2022-04-29 12:30:00,59.36,59.36,58.93,58.98,40277.0,54.2522,54.2522,53.8592,53.9049,40277.0
2022-04-29 13:00:00,58.98,59.39,58.97,59.25,107868.0,53.9049,54.2796,53.8957,54.1516,107868.0
2022-04-29 13:30:00,59.22,59.24,58.76,58.78,33376.0,54.1242,54.1425,53.7038,53.7221,33376.0
2022-04-29 14:00:00,58.79,58.79,58.52,58.64,51432.0,53.7312,53.7312,53.4844,53.5941,51432.0
2022-04-29 14:30:00,58.64,58.89,58.23,58.43,52418.0,53.5941,53.8226,53.2194,53.4022,52418.0
2022-04-29 15:00:00,58.42,58.43,58.02,58.19,68949.0,53.393,53.4022,53.0275,53.1828,68949.0
2022-04-29 15:30:00,58.19,58.76,57.83,58.02,292575.0,53.1828,53.7038,52.8538,53.0275,292575.0
2022-05-02 09:30:00,58.46,58.46,56.56,56.84,55557.0,53.4296,53.4296,51.6931,51.949,55557.0
2022-05-02 10:00:00,56.83,57.63,56.48,57.37,99023.0,51.9399,52.671,51.62,52.4334,99023.0
2022-05-02 10:30:00,57.37,57.53,56.55,56.59,57798.0,52.4334,52.5796,51.684,51.7205,57798.0
2022-05-02 11:00:00,56.59,56.59,55.62,55.62,47989.0,51.7205,51.7205,50.834,50.834,47989.0
2022-05-02 11:30:00,55.63,56.15,55.5,56.13,68595.0,50.8431,51.3184,50.7243,51.3001,68595.0
2022-05-02 12:00:00,56.13,56.14,55.75,55.86,32974.0,51.3001,51.3092,50.9528,51.0533,32974.0
2022-05-02 12:30:00,55.88,56.06,55.56,55.59,25537.0,51.0716,51.2361,50.7791,50.8066,25537.0
2022-05-02 13:00:00,55.62,56.02,55.39,55.58,143423.0,50.834,51.1996,50.6238,50.7974,143423.0
2022-05-02 13:30:00,55.58,55.69,55.05,55.15,327256.0,50.7974,50.898,50.313,50.4044,327256.0
2022-05-02 14:00:00,55.07,55.51,54.96,55.27,198968.0,50.3313,50.7334,50.2308,50.5141,198968.0
2022-05-02 14:30:00,55.26,55.37,54.91,54.92,126312.0,50.505,50.6055,50.1851,50.1942,126312.0
2022-05-02 15:00:00,54.95,55.92,54.92,55.86,71795.0,50.2216,51.1082,50.1942,51.0533,71795.0
2022-05-02 15:30:00,55.87,56.23,55.87,56.17,225046.0,51.0625,51.3915,51.0625,51.3367,225046.0
2022-05-03 09:30:00,56.45,56.61,56.16,56.23,27387.0,51.5926,51.7388,51.3275,51.3915,27387.0
2022-05-03 10:00:00,56.23,56.64,55.99,56.51,21838.0,51.3915,51.7662,51.1721,51.6474,21838.0
2022-05-03 10:30:00,56.5,56.51,56.3,56.45,33567.0,51.6383,51.6474,51.4555,51.5926,33567.0
2022-05-03 11:00:00,56.45,56.85,56.45,56.71,24068.0,51.5926,51.9581,51.5926,51.8302,24068.0
2022-05-03 11:30:00,56.72,56.91,56.4,56.41,36193.0,51.8393,52.013,51.5469,51.556,36193.0
2022-05-03 12:00:00,56.4,56.5,56.09,56.39,98178.0,51.5469,51.6383,51.2635,51.5377,98178.0
2022-05-03 12:30:00,56.31,56.37,55.95,56.06,187644.0,51.4646,51.5194,51.1356,51.2361,187644.0
2022-05-03 13:00:00,56.09,56.5,56.02,56.05,76739.0,51.2635,51.6383,51.1996,51.227,76739.0
2022-05-03 13:30:00,56.06,56.19,55.78,56.02,51652.0,51.2361,51.3549,50.9802,51.1996,51652.0
2022-05-03 14:00:00,56.01,56.01,55.62,55.65,28929.0,51.1904,51.1904,50.834,50.8614,28929.0
2022-05-03 14:30:00,55.66,55.88,55.53,55.8,33098.0,50.8705,51.0716,50.7517,50.9985,33098.0
2022-05-03 15:00:00,55.83,55.91,55.65,55.77,46735.0,51.0259,51.099,50.8614,50.9711,46735.0
2022-05-03 15:30:00,55.76,56.03,55.53,55.98,147828.0,50.9619,51.2087,50.7517,51.163,147828.0
2022-05-04 09:30:00,56.16,56.16,55.69,55.72,8537.0,51.3275,51.3275,50.898,50.9254,8537.0
2022-05-04 10:00:00,55.67,55.71,55.06,55.26,25215.0,50.8797,50.9162,50.3222,50.505,25215.0
2022-05-04 10:30:00,55.23,55.31,55.07,55.14,12314.0,50.4775,50.5507,50.3313,50.3953,12314.0
2022-05-04 11:00:00,55.16,55.22,54.94,54.98,25819.0,50.4136,50.4684,50.2125,50.2491,25819.0
2022-05-04 11:30:00,54.99,55.0,54.72,54.74,34370.0,50.2582,50.2673,50.0114,50.0297,34370.0
2022-05-04 12:00:00,54.71,54.72,54.38,54.64,40126.0,50.0023,50.0114,49.7007,49.9383,40126.0
2022-05-04 12:30:00,54.64,54.99,54.6,54.83,16769.0,49.9383,50.2582,49.9017,50.112,16769.0
2022-05-04 13:00:00,54.84,55.2,54.82,55.07,71488.0,50.1211,50.4501,50.1028,50.3313,71488.0
2022-05-04 13:30:00,54.93,55.29,54.84,55.16,16115.0,50.2034,50.5324,50.1211,50.4136,16115.0
2022-05-04 14:00:00,55.21,55.32,54.85,55.28,17177.0,50.4593,50.5598,50.1302,50.5232,17177.0
2022-05-04 14:30:00,55.3,55.81,54.7,55.73,26816.0,50.5415,51.0076,49.9931,50.9345,26816.0
2022-05-04 15:00:00,55.7,55.78,55.49,55.63,54419.0,50.9071,50.9802,50.7152,50.8431,54419.0
2022-05-04 15:30:00,55.62,55.99,55.62,55.75,175125.0,50.834,51.1721,50.834,50.9528,175125.0
2022-05-05 09:30:00,55.53,55.9,55.22,55.24,34426.0,50.7517,51.0899,50.4684,50.4867,34426.0
2022-05-05 10:00:00,55.25,55.34,54.69,55.01,24285.0,50.4958,50.5781,49.984,50.2765,24285.0
2022-05-05 10:30:00,54.97,55.03,54.07,54.19,48364.0,50.2399,50.2947,49.4174,49.527,48364.0
2022-05-05 11:00:00,54.21,54.26,53.77,53.8,59320.0,49.5453,49.591,49.1432,49.1706,59320.0
2022-05-05 11:30:00,53.8,54.06,53.65,53.66,54612.0,49.1706,49.4082,49.0335,49.0426,54612.0
2022-05-05 12:00:00,53.63,53.94,53.5,53.85,156571.0,49.0152,49.2985,48.8964,49.2163,156571.0
2022-05-05 12:30:00,53.85,53.95,53.58,53.83,40229.0,49.2163,49.3077,48.9695,49.198,40229.0
2022-05-05 13:00:00,53.88,53.94,53.36,53.52,28387.0,49.2437,49.2985,48.7684,48.9147,28387.0
2022-05-05 13:30:00,53.52,53.59,53.31,53.55,45016.0,48.9147,48.9787,48.7228,48.9421,45016.0
2022-05-05 14:00:00,53.54,53.9,53.45,53.45,175276.0,48.933,49.262,48.8507,48.8507,175276.0
2022-05-05 14:30:00,53.43,53.67,53.31,53.5,37765.0,48.8324,49.0518,48.7228,48.8964,37765.0
2022-05-05 15:00:00,53.52,53.54,52.93,53.0,80662.0,48.9147,48.933,48.3755,48.4394,80662.0
2022-05-05 15:30:00,52.98,53.69,52.9,53.66,323036.0,48.4211,49.0701,48.348,49.0426,323036.0
2022-05-06 09:30:00,53.13,53.24,52.37,52.55,96936.0,48.5582,48.6588,47.8636,48.0281,96936.0
2022-05-06 10:00:00,52.49,53.13,52.25,52.92,27179.0,47.9733,48.5582,47.754,48.3663,27179.0
2022-05-06 10:30:00,52.84,53.08,52.62,53.08,17953.0,48.2932,48.5125,48.0921,48.5125,17953.0
2022-05-06 11:00:00,53.06,53.35,52.92,53.15,89911.0,48.4943,48.7593,48.3663,48.5765,89911.0
2022-05-06 11:30:00,53.17,53.17,52.78,52.88,20124.0,48.5948,48.5948,48.2384,48.3298,20124.0
2022-05-06 12:00:00,52.88,53.07,52.68,52.84,17816.0,48.3298,48.5034,48.147,48.2932,17816.0
2022-05-06 12:30:00,52.78,52.83,52.52,52.76,39775.0,48.2384,48.2841,48.0007,48.2201,39775.0
2022-05-06 13:00:00,52.77,52.95,52.68,52.88,40426.0,48.2292,48.3937,48.147,48.3298,40426.0
2022-05-06 13:30:00,52.96,53.01,52.52,52.55,46760.0,48.4029,48.4486,48.0007,48.0281,46760.0
2022-05-06 14:00:00,52.5,52.59,52.33,52.41,42302.0,47.9825,48.0647,47.8271,47.9002,42302.0
2022-05-06 14:30:00,52.38,52.57,52.12,52.33,59131.0,47.8728,48.0464,47.6352,47.8271,59131.0
2022-05-06 15:00:00,52.36,52.4,52.12,52.21,46681.0,47.8545,47.8911,47.6352,47.7174,46681.0
2022-05-06 15:30:00,52.23,52.97,52.23,52.5,183889.0,47.7357,48.412,47.7357,47.9825,183889.0
2022-05-09 09:30:00,52.33,52.45,51.72,52.35,89826.0,47.8271,47.9368,47.2696,47.8454,89826.0
2022-05-09 10:00:00,52.31,52.4,51.87,52.03,53462.0,47.8088,47.8911,47.4067,47.5529,53462.0
2022-05-09 10:30:00,52.01,52.18,51.93,52.06,18301.0,47.5346,47.69,47.4615,47.5803,18301.0
2022-05-09 11:00:00,52.03,52.23,51.92,51.92,22869.0,47.5529,47.7357,47.4524,47.4524,22869.0
2022-05-09 11:30:00,51.88,52.1,51.84,51.91,42545.0,47.4158,47.6169,47.3792,47.4432,42545.0
2022-05-09 12:00:00,51.87,52.07,51.72,51.82,19910.0,47.4067,47.5895,47.2696,47.361,19910.0
2022-05-09 12:30:00,51.79,51.9,51.29,51.41,21770.0,47.3335,47.4341,46.8766,46.9862,21770.0
2022-05-09 13:00:00,51.41,51.49,51.16,51.33,26047.0,46.9862,47.0594,46.7578,46.9131,26047.0
2022-05-09 13:30:00,51.36,51.43,51.03,51.41,39764.0,46.9405,47.0045,46.6389,46.9862,39764.0
2022-05-09 14:00:00,51.4,51.55,51.16,51.27,11513.0,46.9771,47.1142,46.7578,46.8583,11513.0
2022-05-09 14:30:00,51.24,51.24,50.79,51.09,28915.0,46.8309,46.8309,46.4196,46.6938,28915.0
2022-05-09 15:00:00,51.11,51.34,50.93,51.0,26595.0,46.7121,46.9223,46.5475,46.6115,26595.0
2022-05-09 15:30:00,50.96,50.96,50.35,50.57,135896.0,46.575,46.575,46.0175,46.2185,135896.0
2022-05-10 09:30:00,51.96,54.71,51.38,53.26,475579.0,47.4889,50.0023,46.9588,48.6771,475579.0
2022-05-10 10:00:00,53.22,53.41,52.78,52.98,114242.0,48.6405,48.8141,48.2384,48.4211,114242.0
2022-05-10 10:30:00,52.93,53.08,52.39,52.55,38543.0,48.3755,48.5125,47.8819,48.0281,38543.0
2022-05-10 11:00:00,52.57,52.61,51.82,51.98,68271.0,48.0464,48.083,47.361,47.5072,68271.0
2022-05-10 11:30:00,52.01,52.1,51.63,51.92,58913.0,47.5346,47.6169,47.1873,47.4524,58913.0
2022-05-10 12:00:00,51.93,51.99,51.56,51.7,33230.0,47.4615,47.5163,47.1233,47.2513,33230.0
2022-05-10 12:30:00,51.74,51.83,51.5,51.65,66959.0,47.2878,47.3701,47.0685,47.2056,66959.0
2022-05-10 13:00:00,51.65,51.89,51.58,51.77,113615.0,47.2056,47.4249,47.1416,47.3153,113615.0
2022-05-10 13:30:00,51.77,52.22,51.68,52.0,66169.0,47.3153,47.7265,47.233,47.5255,66169.0
2022-05-10 14:00:00,51.97,52.02,51.39,51.58,42461.0,47.4981,47.5438,46.968,47.1416,42461.0
2022-05-10 14:30:00,51.57,51.77,51.11,51.16,57784.0,47.1325,47.3153,46.7121,46.7578,57784.0
2022-05-10 15:00:00,51.18,51.58,51.07,51.11,91384.0,46.776,47.1416,46.6755,46.7121,91384.0
2022-05-10 15:30:00,51.11,51.29,51.01,51.21,264759.0,46.7121,46.8766,46.6207,46.8035,264759.0
2022-05-11 09:30:00,51.05,52.85,50.85,52.54,98004.0,46.6572,48.3023,46.4744,48.019,98004.0
2022-05-11 10:00:00,52.5,52.74,52.22,52.59,112748.0,47.9825,48.2018,47.7265,48.0647,112748.0
2022-05-11 10:30:00,52.59,52.59,52.06,52.11,91274.0,48.0647,48.0647,47.5803,47.626,91274.0
2022-05-11 11:00:00,52.12,52.48,52.05,52.44,59707.0,47.6352,47.9642,47.5712,47.9276,59707.0
2022-05-11 11:30:00,52.43,52.81,52.33,52.49,71999.0,47.9185,48.2658,47.8271,47.9733,71999.0
2022-05-11 12:00:00,52.51,52.81,52.36,52.42,53138.0,47.9916,48.2658,47.8545,47.9093,53138.0
2022-05-11 12:30:00,52.42,52.54,52.05,52.05,43694.0,47.9093,48.019,47.5712,47.5712,43694.0
2022-05-11 13:00:00,52.01,52.16,51.89,51.99,48214.0,47.5346,47.6717,47.4249,47.5163,48214.0
2022-05-11 13:30:00,51.97,52.1,51.56,51.74,99675.0,47.4981,47.6169,47.1233,47.2878,99675.0
2022-05-11 14:00:00,51.74,52.66,51.74,52.49,76878.0,47.2878,48.1287,47.2878,47.9733,76878.0
2022-05-11 14:30:00,52.47,52.74,52.39,52.47,110360.0,47.955,48.2018,47.8819,47.955,110360.0
2022-05-11 15:00:00,52.44,52.51,52.08,52.11,62507.0,47.9276,47.9916,47.5986,47.626,62507.0
2022-05-11 15:30:00,52.11,52.19,51.82,52.04,265007.0,47.626,47.6991,47.361,47.562,265007.0
2022-05-12 09:30:00,52.05,52.55,51.84,52.03,31281.0,47.5712,48.0281,47.3792,47.5529,31281.0
2022-05-12 10:00:00,52.03,52.53,51.8,52.12,53164.0,47.5529,48.0099,47.3427,47.6352,53164.0
2022-05-12 10:30:00,52.15,52.23,52.02,52.16,40904.0,47.6626,47.7357,47.5438,47.6717,40904.0
2022-05-12 11:00:00,52.15,52.2,51.92,52.04,100263.0,47.6626,47.7083,47.4524,47.562,100263.0
2022-05-12 11:30:00,52.01,52.01,51.46,51.51,69197.0,47.5346,47.5346,47.0319,47.0776,69197.0
2022-05-12 12:00:00,51.53,51.83,51.51,51.74,98550.0,47.0959,47.3701,47.0776,47.2878,98550.0
2022-05-12 12:30:00,51.76,51.95,51.74,51.77,34153.0,47.3061,47.4798,47.2878,47.3153,34153.0
2022-05-12 13:00:00,51.75,51.93,51.75,51.88,56829.0,47.297,47.4615,47.297,47.4158,56829.0
2022-05-12 13:30:00,51.86,51.96,51.67,51.79,37571.0,47.3975,47.4889,47.2239,47.3335,37571.0
2022-05-12 14:00:00,51.81,51.92,51.73,51.77,29405.0,47.3518,47.4524,47.2787,47.3153,29405.0
2022-05-12 14:30:00,51.72,51.75,51.49,51.62,101944.0,47.2696,47.297,47.0594,47.1782,101944.0
2022-05-12 15:00:00,51.61,52.0,51.38,51.65,62107.0,47.169,47.5255,46.9588,47.2056,62107.0
2022-05-12 15:30:00,51.65,51.99,51.63,51.98,157466.0,47.2056,47.5163,47.1873,47.5072,157466.0
2022-05-13 09:30:00,52.35,52.51,52.11,52.29,48761.0,47.8454,47.9916,47.626,47.7905,48761.0
2022-05-13 10:00:00,52.31,52.79,52.19,52.74,44297.0,47.8088,48.2475,47.6991,48.2018,44297.0
2022-05-13 10:30:00,52.75,52.93,52.72,52.91,22110.0,48.2109,48.3755,48.1835,48.3572,22110.0
2022-05-13 11:00:00,52.92,53.0,52.74,52.96,27071.0,48.3663,48.4394,48.2018,48.4029,27071.0
2022-05-13 11:30:00,52.93,53.12,52.93,53.04,40776.0,48.3755,48.5491,48.3755,48.476,40776.0
2022-05-13 12:00:00,53.07,53.17,52.98,53.1,16754.0,48.5034,48.5948,48.4211,48.5308,16754.0
2022-05-13 12:30:00,53.12,53.17,53.01,53.09,37403.0,48.5491,48.5948,48.4486,48.5217,37403.0
2022-05-13 13:00:00,53.08,53.14,52.87,52.91,31134.0,48.5125,48.5674,48.3206,48.3572,31134.0
2022-05-13 13:30:00,52.9,53.01,52.85,52.96,51091.0,48.348,48.4486,48.3023,48.4029,51091.0
2022-05-13 14:00:00,52.95,52.99,52.86,52.92,83933.0,48.3937,48.4303,48.3115,48.3663,83933.0
2022-05-13 14:30:00,52.92,53.16,52.92,53.16,50350.0,48.3663,48.5857,48.3663,48.5857,50350.0
2022-05-13 15:00:00,53.18,53.29,53.12,53.29,43798.0,48.6039,48.7045,48.5491,48.7045,43798.0
2022-05-13 15:30:00,53.29,53.4,53.1,53.35,185701.0,48.7045,48.805,48.5308,48.7593,185701.0
2022-05-16 09:30:00,53.35,53.53,53.11,53.16,35507.0,48.7593,48.9238,48.54,48.5857,35507.0
2022-05-16 10:00:00,53.09,53.32,52.92,53.3,36884.0,48.5217,48.7319,48.3663,48.7136,36884.0
2022-05-16 10:30:00,53.29,53.37,53.15,53.24,54040.0,48.7045,48.7776,48.5765,48.6588,54040.0
2022-05-16 11:00:00,53.23,53.34,53.17,53.32,41724.0,48.6496,48.7502,48.5948,48.7319,41724.0
2022-05-16 11:30:00,53.3,53.52,53.23,53.46,19757.0,48.7136,48.9147,48.6496,48.8598,19757.0
2022-05-16 12:00:00,53.45,53.52,53.17,53.19,94178.0,48.8507,48.9147,48.5948,48.6131,94178.0
2022-05-16 12:30:00,53.17,53.3,53.17,53.27,87338.0,48.5948,48.7136,48.5948,48.6862,87338.0
2022-05-16 13:00:00,53.27,53.45,53.25,53.45,24595.0,48.6862,48.8507,48.6679,48.8507,24595.0
2022-05-16 13:30:00,53.44,53.45,53.26,53.32,22847.0,48.8416,48.8507,48.6771,48.7319,22847.0
2022-05-16 14:00:00,53.35,53.36,53.27,53.35,20097.0,48.7593,48.7684,48.6862,48.7593,20097.0
2022-05-16 14:30:00,53.34,53.41,53.26,53.41,32470.0,48.7502,48.8141,48.6771,48.8141,32470.0
2022-05-16 15:00:00,53.42,53.5,53.28,53.28,26681.0,48.8233,48.8964,48.6953,48.6953,26681.0
2022-05-16 15:30:00,53.29,53.46,53.12,53.29,185712.0,48.7045,48.8598,48.5491,48.7045,185712.0
2022-05-17 09:30:00,53.33,53.44,52.46,52.75,57203.0,48.741,48.8416,47.9459,48.2109,57203.0
2022-05-17 10:00:00,52.73,52.99,52.71,52.91,35908.0,48.1927,48.4303,48.1744,48.3572,35908.0
2022-05-17 10:30:00,52.95,52.98,52.77,52.8,35322.0,48.3937,48.4211,48.2292,48.2566,35322.0
2022-05-17 11:00:00,52.81,52.9,52.79,52.87,25496.0,48.2658,48.348,48.2475,48.3206,25496.0
2022-05-17 11:30:00,52.91,53.04,52.87,52.96,22668.0,48.3572,48.476,48.3206,48.4029,22668.0
2022-05-17 12:00:00,52.97,53.09,52.97,53.02,19285.0,48.412,48.5217,48.412,48.4577,19285.0
2022-05-17 12:30:00,53.0,53.04,52.95,52.98,40105.0,48.4394,48.476,48.3937,48.4211,40105.0
2022-05-17 13:00:00,52.97,53.07,52.96,53.03,15971.0,48.412,48.5034,48.4029,48.4668,15971.0
2022-05-17 13:30:00,53.0,53.07,52.96,52.97,19774.0,48.4394,48.5034,48.4029,48.412,19774.0
2022-05-17 14:00:00,52.98,53.06,52.86,52.96,58148.0,48.4211,48.4943,48.3115,48.4029,58148.0
2022-05-17 14:30:00,52.94,53.11,52.88,52.97,21862.0,48.3846,48.54,48.3298,48.412,21862.0
2022-05-17 15:00:00,52.94,53.06,52.88,53.05,32933.0,48.3846,48.4943,48.3298,48.4851,32933.0
2022-05-17 15:30:00,53.05,53.29,52.97,53.28,109619.0,48.4851,48.7045,48.412,48.6953,109619.0
2022-05-18 09:30:00,53.2,53.4,52.44,52.58,149158.0,48.6222,48.805,47.9276,48.0556,149158.0
2022-05-18 10:00:00,52.56,52.72,52.45,52.55,37069.0,48.0373,48.1835,47.9368,48.0281,37069.0
2022-05-18 10:30:00,52.52,52.81,52.48,52.59,33729.0,48.0007,48.2658,47.9642,48.0647,33729.0
2022-05-18 11:00:00,52.61,52.62,52.24,52.24,82900.0,48.083,48.0921,47.7448,47.7448,82900.0
2022-05-18 11:30:00,52.22,52.46,52.17,52.35,51847.0,47.7265,47.9459,47.6808,47.8454,51847.0
2022-05-18 12:00:00,52.31,52.39,52.25,52.26,51174.0,47.8088,47.8819,47.754,47.7631,51174.0
2022-05-18 12:30:00,52.27,52.34,52.17,52.28,35759.0,47.7722,47.8362,47.6808,47.7814,35759.0
2022-05-18 13:00:00,52.28,52.28,51.89,51.94,42440.0,47.7814,47.7814,47.4249,47.4706,42440.0
2022-05-18 13:30:00,51.94,51.94,51.46,51.47,50249.0,47.4706,47.4706,47.0319,47.0411,50249.0
2022-05-18 14:00:00,51.48,51.56,51.3,51.38,47362.0,47.0502,47.1233,46.8857,46.9588,47362.0
2022-05-18 14:30:00,51.37,51.37,50.99,51.08,48318.0,46.9497,46.9497,46.6024,46.6846,48318.0
2022-05-18 15:00:00,51.06,51.16,51.01,51.01,62089.0,46.6664,46.7578,46.6207,46.6207,62089.0
2022-05-18 15:30:00,51.02,51.38,50.95,51.08,157957.0,46.6298,46.9588,46.5658,46.6846,157957.0
2022-05-19 09:30:00,50.53,50.84,50.44,50.64,26314.0,46.182,46.4653,46.0997,46.2825,26314.0
2022-05-19 10:00:00,50.66,51.09,50.66,51.0,31266.0,46.3008,46.6938,46.3008,46.6115,31266.0
2022-05-19 10:30:00,50.95,50.99,50.72,50.72,26050.0,46.5658,46.6024,46.3556,46.3556,26050.0
2022-05-19 11:00:00,50.74,50.91,50.53,50.9,36536.0,46.3739,46.5293,46.182,46.5201,36536.0
2022-05-19 11:30:00,50.92,51.57,50.92,51.45,41040.0,46.5384,47.1325,46.5384,47.0228,41040.0
2022-05-19 12:00:00,51.45,51.6,51.35,51.41,110166.0,47.0228,47.1599,46.9314,46.9862,110166.0
2022-05-19 12:30:00,51.41,51.45,51.12,51.33,60414.0,46.9862,47.0228,46.7212,46.9131,60414.0
2022-05-19 13:00:00,51.32,51.41,51.18,51.33,41327.0,46.904,46.9862,46.776,46.9131,41327.0
2022-05-19 13:30:00,51.31,51.61,51.21,51.58,49847.0,46.8948,47.169,46.8035,47.1416,49847.0
2022-05-19 14:00:00,51.56,51.62,51.18,51.23,64202.0,47.1233,47.1782,46.776,46.8217,64202.0
2022-05-19 14:30:00,51.22,51.49,51.15,51.48,31160.0,46.8126,47.0594,46.7486,47.0502,31160.0
2022-05-19 15:00:00,51.48,51.6,51.24,51.25,48708.0,47.0502,47.1599,46.8309,46.84,48708.0
2022-05-19 15:30:00,51.23,51.53,51.15,51.31,252762.0,46.8217,47.0959,46.7486,46.8948,252762.0
2022-05-20 09:30:00,51.7,51.82,51.3,51.56,25989.0,47.2513,47.361,46.8857,47.1233,25989.0
2022-05-20 10:00:00,51.54,51.6,51.2,51.28,35409.0,47.1051,47.1599,46.7943,46.8674,35409.0
2022-05-20 10:30:00,51.27,51.45,51.15,51.15,42420.0,46.8583,47.0228,46.7486,46.7486,42420.0
2022-05-20 11:00:00,51.15,51.17,50.98,51.15,95534.0,46.7486,46.7669,46.5932,46.7486,95534.0
2022-05-20 11:30:00,51.17,51.36,51.05,51.06,24074.0,46.7669,46.9405,46.6572,46.6664,24074.0
2022-05-20 12:00:00,51.06,51.12,50.87,50.98,30434.0,46.6664,46.7212,46.4927,46.5932,30434.0
2022-05-20 12:30:00,50.97,51.03,50.8,50.98,27198.0,46.5841,46.6389,46.4287,46.5932,27198.0
2022-05-20 13:00:00,50.98,51.09,50.94,50.97,32332.0,46.5932,46.6938,46.5567,46.5841,32332.0
2022-05-20 13:30:00,50.98,51.24,50.96,51.15,18442.0,46.5932,46.8309,46.575,46.7486,18442.0
2022-05-20 14:00:00,51.16,51.21,51.01,51.12,24094.0,46.7578,46.8035,46.6207,46.7212,24094.0
2022-05-20 14:30:00,51.1,51.33,50.98,51.26,31103.0,46.7029,46.9131,46.5932,46.8492,31103.0
2022-05-20 15:00:00,51.25,51.29,51.01,51.26,38429.0,46.84,46.8766,46.6207,46.8492,38429.0
2022-05-20 15:30:00,51.26,51.86,51.21,51.85,160102.0,46.8492,47.3975,46.8035,47.3884,160102.0
2022-05-23 09:30:00,52.37,52.37,51.3,51.37,29508.0,47.8636,47.8636,46.8857,46.9497,29508.0
2022-05-23 10:00:00,51.26,51.42,51.02,51.41,67929.0,46.8492,46.9954,46.6298,46.9862,67929.0
2022-05-23 10:30:00,51.43,51.54,51.41,51.46,20192.0,47.0045,47.1051,46.9862,47.0319,20192.0
2022-05-23 11:00:00,51.46,51.84,51.42,51.75,23941.0,47.0319,47.3792,46.9954,47.297,23941.0
2022-05-23 11:30:00,51.74,51.81,51.7,51.72,15440.0,47.2878,47.3518,47.2513,47.2696,15440.0
2022-05-23 12:00:00,51.7,51.75,51.53,51.62,19418.0,47.2513,47.297,47.0959,47.1782,19418.0
2022-05-23 12:30:00,51.61,51.64,51.46,51.64,15324.0,47.169,47.1965,47.0319,47.1965,15324.0
2022-05-23 13:00:00,51.64,51.66,51.4,51.53,22267.0,47.1965,47.2147,46.9771,47.0959,22267.0
2022-05-23 13:30:00,51.53,51.74,51.49,51.69,16702.0,47.0959,47.2878,47.0594,47.2422,16702.0
2022-05-23 14:00:00,51.69,51.77,51.65,51.75,15418.0,47.2422,47.3153,47.2056,47.297,15418.0
2022-05-23 14:30:00,51.73,51.8,51.58,51.58,22019.0,47.2787,47.3427,47.1416,47.1416,22019.0
2022-05-23 15:00:00,51.58,51.64,51.48,51.51,46422.0,47.1416,47.1965,47.0502,47.0776,46422.0
2022-05-23 15:30:00,51.5,51.89,51.47,51.86,136480.0,47.0685,47.4249,47.0411,47.3975,136480.0
2022-05-24 09:30:00,51.76,51.91,51.58,51.78,93158.0,47.3061,47.4432,47.1416,47.3244,93158.0
2022-05-24 10:00:00,51.75,51.78,51.34,51.54,60946.0,47.297,47.3244,46.9223,47.1051,60946.0
2022-05-24 10:30:00,51.53,51.63,51.27,51.45,28711.0,47.0959,47.1873,46.8583,47.0228,28711.0
2022-05-24 11:00:00,51.42,51.46,51.08,51.16,39007.0,46.9954,47.0319,46.6846,46.7578,39007.0
2022-05-24 11:30:00,51.19,51.38,51.06,51.22,49622.0,46.7852,46.9588,46.6664,46.8126,49622.0
2022-05-24 12:00:00,51.22,51.39,51.1,51.1,25436.0,46.8126,46.968,46.7029,46.7029,25436.0
2022-05-24 12:30:00,51.11,51.2,50.92,51.13,20572.0,46.7121,46.7943,46.5384,46.7303,20572.0
2022-05-24 13:00:00,51.12,51.16,50.93,50.98,25779.0,46.7212,46.7578,46.5475,46.5932,25779.0
2022-05-24 13:30:00,50.96,51.01,50.8,50.94,36515.0,46.575,46.6207,46.4287,46.5567,36515.0
2022-05-24 14:00:00,50.94,51.28,50.9,51.17,86590.0,46.5567,46.8674,46.5201,46.7669,86590.0
2022-05-24 14:30:00,51.17,51.47,51.12,51.28,37590.0,46.7669,47.0411,46.7212,46.8674,37590.0
2022-05-24 15:00:00,51.27,51.65,51.26,51.64,39610.0,46.8583,47.2056,46.8492,47.1965,39610.0
2022-05-24 15:30:00,51.65,51.95,51.59,51.86,87236.0,47.2056,47.4798,47.1508,47.3975,87236.0
2022-05-25 09:30:00,51.76,52.04,51.62,51.91,16619.0,47.3061,47.562,47.1782,47.4432,16619.0
2022-05-25 10:00:00,51.85,52.23,51.75,52.22,58032.0,47.3884,47.7357,47.297,47.7265,58032.0
2022-05-25 10:30:00,52.17,52.23,52.02,52.06,18729.0,47.6808,47.7357,47.5438,47.5803,18729.0
2022-05-25 11:00:00,52.08,52.17,51.99,52.13,19267.0,47.5986,47.6808,47.5163,47.6443,19267.0
2022-05-25 11:30:00,52.11,52.23,51.91,52.17,31740.0,47.626,47.7357,47.4432,47.6808,31740.0
2022-05-25 12:00:00,52.2,52.21,51.85,51.86,46425.0,47.7083,47.7174,47.3884,47.3975,46425.0
2022-05-25 12:30:00,51.87,51.93,51.79,51.85,13940.0,47.4067,47.4615,47.3335,47.3884,13940.0
2022-05-25 13:00:00,51.83,51.9,51.81,51.9,19589.0,47.3701,47.4341,47.3518,47.4341,19589.0
2022-05-25 13:30:00,51.88,51.88,51.61,51.7,15540.0,47.4158,47.4158,47.169,47.2513,15540.0
2022-05-25 14:00:00,51.7,51.95,51.55,51.95,27567.0,47.2513,47.4798,47.1142,47.4798,27567.0
2022-05-25 14:30:00,51.96,52.09,51.96,52.06,19213.0,47.4889,47.6077,47.4889,47.5803,19213.0
2022-05-25 15:00:00,52.06,52.21,52.01,52.07,49048.0,47.5803,47.7174,47.5346,47.5895,49048.0
2022-05-25 15:30:00,52.07,52.09,51.85,51.96,103485.0,47.5895,47.6077,47.3884,47.4889,103485.0
2022-05-26 09:30:00,52.24,52.52,52.24,52.4,18305.0,47.7448,48.0007,47.7448,47.8911,18305.0
2022-05-26 10:00:00,52.41,52.47,52.22,52.31,46948.0,47.9002,47.955,47.7265,47.8088,46948.0
2022-05-26 10:30:00,52.35,52.65,52.35,52.56,18685.0,47.8454,48.1195,47.8454,48.0373,18685.0
2022-05-26 11:00:00,52.55,52.65,52.47,52.55,21938.0,48.0281,48.1195,47.955,48.0281,21938.0
2022-05-26 11:30:00,52.55,52.6,52.41,52.44,16336.0,48.0281,48.0738,47.9002,47.9276,16336.0
2022-05-26 12:00:00,52.45,52.54,52.44,52.47,17409.0,47.9368,48.019,47.9276,47.955,17409.0
2022-05-26 12:30:00,52.5,52.53,52.43,52.48,37721.0,47.9825,48.0099,47.9185,47.9642,37721.0
2022-05-26 13:00:00,52.45,52.56,52.44,52.46,13915.0,47.9368,48.0373,47.9276,47.9459,13915.0
2022-05-26 13:30:00,52.47,52.52,52.45,52.49,14858.0,47.955,48.0007,47.9368,47.9733,14858.0
2022-05-26 14:00:00,52.48,52.52,52.4,52.4,15531.0,47.9642,48.0007,47.8911,47.8911,15531.0
2022-05-26 14:30:00,52.41,52.42,52.32,52.33,14820.0,47.9002,47.9093,47.8179,47.8271,14820.0
2022-05-26 15:00:00,52.33,52.44,52.31,52.39,26880.0,47.8271,47.9276,47.8088,47.8819,26880.0
2022-05-26 15:30:00,52.37,52.67,52.27,52.35,106291.0,47.8636,48.1378,47.7722,47.8454,106291.0
2022-05-27 09:30:00,52.65,53.05,52.39,52.84,26711.0,48.1195,48.4851,47.8819,48.2932,26711.0
2022-05-27 10:00:00,52.82,53.41,52.77,53.29,34835.0,48.2749,48.8141,48.2292,48.7045,34835.0
2022-05-27 10:30:00,53.27,53.35,53.17,53.26,25239.0,48.6862,48.7593,48.5948,48.6771,25239.0
2022-05-27 11:00:00,53.27,53.47,53.21,53.45,26995.0,48.6862,48.869,48.6314,48.8507,26995.0
2022-05-27 11:30:00,53.44,53.74,53.44,53.7,37763.0,48.8416,49.1158,48.8416,49.0792,37763.0
2022-05-27 12:00:00,53.69,53.8,53.51,53.52,27959.0,49.0701,49.1706,48.9055,48.9147,27959.0
2022-05-27 12:30:00,53.5,53.54,53.45,53.53,15626.0,48.8964,48.933,48.8507,48.9238,15626.0
2022-05-27 13:00:00,53.55,53.62,53.51,53.6,12165.0,48.9421,49.0061,48.9055,48.9878,12165.0
2022-05-27 13:30:00,53.59,53.67,53.48,53.49,13063.0,48.9787,49.0518,48.8781,48.8873,13063.0
2022-05-27 14:00:00,53.49,53.53,53.4,53.5,20600.0,48.8873,48.9238,48.805,48.8964,20600.0
2022-05-27 14:30:00,53.52,53.63,53.52,53.61,8317.0,48.9147,49.0152,48.9147,48.9969,8317.0
2022-05-27 15:00:00,53.61,53.75,53.61,53.67,17327.0,48.9969,49.1249,48.9969,49.0518,17327.0
2022-05-27 15:30:00,53.65,53.71,53.56,53.7,55617.0,49.0335,49.0883,48.9512,49.0792,55617.0
2022-05-31 09:30:00,53.15,53.27,52.89,53.03,32731.0,48.5765,48.6862,48.3389,48.4668,32731.0
2022-05-31 10:00:00,53.01,53.17,52.91,52.96,27565.0,48.4486,48.5948,48.3572,48.4029,27565.0
2022-05-31 10:30:00,52.98,53.05,52.89,53.03,18341.0,48.4211,48.4851,48.3389,48.4668,18341.0
2022-05-31 11:00:00,52.99,53.0,52.75,52.75,38034.0,48.4303,48.4394,48.2109,48.2109,38034.0
2022-05-31 11:30:00,52.75,53.19,52.75,53.18,28303.0,48.2109,48.6131,48.2109,48.6039,28303.0
2022-05-31 12:00:00,53.16,53.33,53.12,53.13,17837.0,48.5857,48.741,48.5491,48.5582,17837.0
2022-05-31 12:30:00,53.11,53.36,53.09,53.29,18882.0,48.54,48.7684,48.5217,48.7045,18882.0
2022-05-31 13:00:00,53.29,53.42,53.13,53.23,19422.0,48.7045,48.8233,48.5582,48.6496,19422.0
2022-05-31 13:30:00,53.2,53.52,53.2,53.52,15571.0,48.6222,48.9147,48.6222,48.9147,15571.0
2022-05-31 14:00:00,53.51,53.56,53.35,53.38,17871.0,48.9055,48.9512,48.7593,48.7867,17871.0
2022-05-31 14:30:00,53.39,53.42,53.08,53.16,19290.0,48.7959,48.8233,48.5125,48.5857,19290.0
2022-05-31 15:00:00,53.12,53.21,53.01,53.11,30613.0,48.5491,48.6314,48.4486,48.54,30613.0
2022-05-31 15:30:00,53.12,53.44,53.07,53.16,125182.0,48.5491,48.8416,48.5034,48.5857,125182.0
2022-06-01 09:30:00,53.44,53.64,52.56,52.65,65207.0,48.8416,49.0244,48.0373,48.1195,65207.0
2022-06-01 10:00:00,52.69,52.69,52.25,52.45,44932.0,48.1561,48.1561,47.754,47.9368,44932.0
2022-06-01 10:30:00,52.45,52.76,52.43,52.7,19412.0,47.9368,48.2201,47.9185,48.1652,19412.0
2022-06-01 11:00:00,52.67,52.72,52.44,52.44,11351.0,48.1378,48.1835,47.9276,47.9276,11351.0
2022-06-01 11:30:00,52.42,52.59,52.23,52.29,49735.0,47.9093,48.0647,47.7357,47.7905,49735.0
2022-06-01 12:00:00,52.3,52.41,52.14,52.33,22188.0,47.7997,47.9002,47.6534,47.8271,22188.0
2022-06-01 12:30:00,52.34,52.42,52.2,52.3,7546.0,47.8362,47.9093,47.7083,47.7997,7546.0
2022-06-01 13:00:00,52.33,52.77,52.33,52.75,10470.0,47.8271,48.2292,47.8271,48.2109,10470.0
2022-06-01 13:30:00,52.74,52.9,52.66,52.73,30873.0,48.2018,48.348,48.1287,48.1927,30873.0
2022-06-01 14:00:00,52.71,52.87,52.66,52.81,21696.0,48.1744,48.3206,48.1287,48.2658,21696.0
2022-06-01 14:30:00,52.78,52.85,52.72,52.77,19459.0,48.2384,48.3023,48.1835,48.2292,19459.0
2022-06-01 15:00:00,52.78,52.91,52.75,52.87,21671.0,48.2384,48.3572,48.2109,48.3206,21671.0
2022-06-01 15:30:00,52.87,53.14,52.83,52.83,60777.0,48.3206,48.5674,48.2841,48.2841,60777.0
2022-06-02 09:30:00,52.96,52.96,52.33,52.4,17562.0,48.4029,48.4029,47.8271,47.8911,17562.0
2022-06-02 10:00:00,52.38,52.68,52.3,52.51,17831.0,47.8728,48.147,47.7997,47.9916,17831.0
2022-06-02 10:30:00,52.5,52.69,52.5,52.66,11830.0,47.9825,48.1561,47.9825,48.1287,11830.0
2022-06-02 11:00:00,52.62,52.83,52.62,52.72,24613.0,48.0921,48.2841,48.0921,48.1835,24613.0
2022-06-02 11:30:00,52.69,52.89,52.61,52.75,24239.0,48.1561,48.3389,48.083,48.2109,24239.0
2022-06-02 12:00:00,52.72,53.17,52.71,53.17,23170.0,48.1835,48.5948,48.1744,48.5948,23170.0
2022-06-02 12:30:00,53.21,53.21,53.11,53.13,12383.0,48.6314,48.6314,48.54,48.5582,12383.0
2022-06-02 13:00:00,53.14,53.19,53.04,53.12,8819.0,48.5674,48.6131,48.476,48.5491,8819.0
2022-06-02 13:30:00,53.11,53.39,53.11,53.28,11175.0,48.54,48.7959,48.54,48.6953,11175.0
2022-06-02 14:00:00,53.29,53.55,53.25,53.55,24010.0,48.7045,48.9421,48.6679,48.9421,24010.0
2022-06-02 14:30:00,53.57,53.72,53.53,53.62,18877.0,48.9604,49.0975,48.9238,49.0061,18877.0
2022-06-02 15:00:00,53.64,53.82,53.61,53.72,13516.0,49.0244,49.1889,48.9969,49.0975,13516.0
2022-06-02 15:30:00,53.72,53.86,53.66,53.84,52979.0,49.0975,49.2254,49.0426,49.2071,52979.0
2022-06-03 09:30:00,53.35,53.47,52.99,53.04,11586.0,48.7593,48.869,48.4303,48.476,11586.0
2022-06-03 10:00:00,53.08,53.31,53.05,53.29,12415.0,48.5125,48.7228,48.4851,48.7045,12415.0
2022-06-03 10:30:00,53.31,53.57,53.17,53.47,14828.0,48.7228,48.9604,48.5948,48.869,14828.0
2022-06-03 11:00:00,53.47,53.51,53.24,53.3,10354.0,48.869,48.9055,48.6588,48.7136,10354.0
2022-06-03 11:30:00,53.29,53.4,53.22,53.4,7759.0,48.7045,48.805,48.6405,48.805,7759.0
2022-06-03 12:00:00,53.41,53.51,53.34,53.51,9063.0,48.8141,48.9055,48.7502,48.9055,9063.0
2022-06-03 12:30:00,53.49,53.53,53.41,53.52,8255.0,48.8873,48.9238,48.8141,48.9147,8255.0
2022-06-03 13:00:00,53.53,53.64,53.36,53.38,19398.0,48.9238,49.0244,48.7684,48.7867,19398.0
2022-06-03 13:30:00,53.37,53.43,53.19,53.19,15271.0,48.7776,48.8324,48.6131,48.6131,15271.0
2022-06-03 14:00:00,53.18,53.28,53.13,53.23,22284.0,48.6039,48.6953,48.5582,48.6496,22284.0
2022-06-03 14:30:00,53.24,53.24,53.05,53.14,16566.0,48.6588,48.6588,48.4851,48.5674,16566.0
2022-06-03 15:00:00,53.16,53.16,52.94,53.02,25521.0,48.5857,48.5857,48.3846,48.4577,25521.0
2022-06-03 15:30:00,53.03,53.03,52.7,52.81,111389.0,48.4668,48.4668,48.1652,48.2658,111389.0
2022-06-06 09:30:00,53.09,53.09,52.52,52.59,13015.0,48.5217,48.5217,48.0007,48.0647,13015.0
2022-06-06 10:00:00,52.48,52.74,52.48,52.57,12814.0,47.9642,48.2018,47.9642,48.0464,12814.0
2022-06-06 10:30:00,52.6,52.75,52.58,52.7,13562.0,48.0738,48.2109,48.0556,48.1652,13562.0
2022-06-06 11:00:00,52.7,52.79,52.42,52.48,22598.0,48.1652,48.2475,47.9093,47.9642,22598.0
2022-06-06 11:30:00,52.47,52.57,52.44,52.55,10513.0,47.955,48.0464,47.9276,48.0281,10513.0
2022-06-06 12:00:00,52.56,52.56,52.16,52.16,13982.0,48.0373,48.0373,47.6717,47.6717,13982.0
2022-06-06 12:30:00,52.13,52.28,52.11,52.28,11544.0,47.6443,47.7814,47.626,47.7814,11544.0
2022-06-06 13:00:00,52.28,52.28,52.05,52.06,28273.0,47.7814,47.7814,47.5712,47.5803,28273.0
2022-06-06 13:30:00,52.06,52.29,52.06,52.22,23047.0,47.5803,47.7905,47.5803,47.7265,23047.0
2022-06-06 14:00:00,52.23,52.23,51.91,51.95,28937.0,47.7357,47.7357,47.4432,47.4798,28937.0
2022-06-06 14:30:00,51.93,51.98,51.89,51.96,26212.0,47.4615,47.5072,47.4249,47.4889,26212.0
2022-06-06 15:00:00,51.93,52.02,51.89,51.94,32505.0,47.4615,47.5438,47.4249,47.4706,32505.0
2022-06-06 15:30:00,51.93,52.22,51.84,52.11,157894.0,47.4615,47.7265,47.3792,47.626,157894.0
2022-06-07 09:30:00,51.84,51.95,51.67,51.8,12302.0,47.3792,47.4798,47.2239,47.3427,12302.0
2022-06-07 10:00:00,51.78,51.98,51.78,51.96,10604.0,47.3244,47.5072,47.3244,47.4889,10604.0
2022-06-07 10:30:00,51.96,52.17,51.92,51.95,22299.0,47.4889,47.6808,47.4524,47.4798,22299.0
2022-06-07 11:00:00,51.94,51.98,51.73,51.76,14810.0,47.4706,47.5072,47.2787,47.3061,14810.0
2022-06-07 11:30:00,51.75,51.81,51.62,51.62,11624.0,47.297,47.3518,47.1782,47.1782,11624.0
2022-06-07 12:00:00,51.61,51.64,51.49,51.58,14714.0,47.169,47.1965,47.0594,47.1416,14714.0
2022-06-07 12:30:00,51.6,51.78,51.6,51.64,9110.0,47.1599,47.3244,47.1599,47.1965,9110.0
2022-06-07 13:00:00,51.63,51.75,51.59,51.75,10596.0,47.1873,47.297,47.1508,47.297,10596.0
2022-06-07 13:30:00,51.77,52.13,51.76,52.07,11437.0,47.3153,47.6443,47.3061,47.5895,11437.0
2022-06-07 14:00:00,52.03,52.35,52.01,52.34,12652.0,47.5529,47.8454,47.5346,47.8362,12652.0
2022-06-07 14:30:00,52.36,52.5,52.36,52.49,7276.0,47.8545,47.9825,47.8545,47.9733,7276.0
2022-06-07 15:00:00,52.5,52.64,52.47,52.61,14794.0,47.9825,48.1104,47.955,48.083,14794.0
2022-06-07 15:30:00,52.59,52.93,52.59,52.9,76784.0,48.0647,48.3755,48.0647,48.348,76784.0
2022-06-08 09:30:00,52.72,52.72,52.25,52.38,11199.0,48.1835,48.1835,47.754,47.8728,11199.0
2022-06-08 10:00:00,52.37,52.4,52.15,52.28,9472.0,47.8636,47.8911,47.6626,47.7814,9472.0
2022-06-08 10:30:00,52.27,52.31,52.1,52.12,7701.0,47.7722,47.8088,47.6169,47.6352,7701.0
2022-06-08 11:00:00,52.15,52.17,51.98,52.08,11836.0,47.6626,47.6808,47.5072,47.5986,11836.0
2022-06-08 11:30:00,52.05,52.17,52.04,52.07,41958.0,47.5712,47.6808,47.562,47.5895,41958.0
2022-06-08 12:00:00,52.09,52.23,51.96,52.02,7040.0,47.6077,47.7357,47.4889,47.5438,7040.0
2022-06-08 12:30:00,52.01,52.01,51.77,51.78,12130.0,47.5346,47.5346,47.3153,47.3244,12130.0
2022-06-08 13:00:00,51.78,51.78,51.63,51.66,9020.0,47.3244,47.3244,47.1873,47.2147,9020.0
2022-06-08 13:30:00,51.64,51.65,51.42,51.42,8835.0,47.1965,47.2056,46.9954,46.9954,8835.0
2022-06-08 14:00:00,51.42,51.46,51.28,51.3,12265.0,46.9954,47.0319,46.8674,46.8857,12265.0
2022-06-08 14:30:00,51.32,51.54,51.28,51.41,18343.0,46.904,47.1051,46.8674,46.9862,18343.0
2022-06-08 15:00:00,51.39,51.51,51.29,51.5,22045.0,46.968,47.0776,46.8766,47.0685,22045.0
2022-06-08 15:30:00,51.5,51.65,51.29,51.37,71268.0,47.0685,47.2056,46.8766,46.9497,71268.0
2022-06-09 09:30:00,51.09,51.74,51.01,51.74,29233.0,46.6938,47.2878,46.6207,47.2878,29233.0
2022-06-09 10:00:00,51.7,51.82,51.53,51.71,25053.0,47.2513,47.361,47.0959,47.2604,25053.0
2022-06-09 10:30:00,51.73,51.8,51.53,51.73,20397.0,47.2787,47.3427,47.0959,47.2787,20397.0
2022-06-09 11:00:00,51.73,51.92,51.65,51.66,37994.0,47.2787,47.4524,47.2056,47.2147,37994.0
2022-06-09 11:30:00,51.67,51.92,51.54,51.66,18670.0,47.2239,47.4524,47.1051,47.2147,18670.0
2022-06-09 12:00:00,51.66,51.66,51.53,51.6,19405.0,47.2147,47.2147,47.0959,47.1599,19405.0
2022-06-09 12:30:00,51.6,51.69,51.51,51.68,7111.0,47.1599,47.2422,47.0776,47.233,7111.0
2022-06-09 13:00:00,51.69,51.71,51.47,51.47,5024.0,47.2422,47.2604,47.0411,47.0411,5024.0
2022-06-09 13:30:00,51.46,51.54,51.41,51.54,6292.0,47.0319,47.1051,46.9862,47.1051,6292.0
2022-06-09 14:00:00,51.54,51.54,51.36,51.46,8829.0,47.1051,47.1051,46.9405,47.0319,8829.0
2022-06-09 14:30:00,51.45,51.45,51.25,51.26,8039.0,47.0228,47.0228,46.84,46.8492,8039.0
2022-06-09 15:00:00,51.25,51.25,51.08,51.1,10951.0,46.84,46.84,46.6846,46.7029,10951.0
2022-06-09 15:30:00,51.09,51.09,50.59,50.59,63057.0,46.6938,46.6938,46.2368,46.2368,63057.0
2022-06-10 09:30:00,50.0,50.07,49.62,49.73,20675.0,45.6976,45.7615,45.3503,45.4508,20675.0
2022-06-10 10:00:00,49.67,49.67,49.48,49.52,11497.0,45.396,45.396,45.2223,45.2589,11497.0
2022-06-10 10:30:00,49.49,49.92,49.49,49.7,55835.0,45.2315,45.6245,45.2315,45.4234,55835.0
2022-06-10 11:00:00,49.7,49.85,49.53,49.82,15516.0,45.4234,45.5605,45.268,45.5331,15516.0
2022-06-10 11:30:00,49.79,50.15,49.79,50.07,29066.0,45.5056,45.8347,45.5056,45.7615,29066.0
2022-06-10 12:00:00,50.09,50.18,49.9,49.9,27474.0,45.7798,45.8621,45.6062,45.6062,27474.0
2022-06-10 12:30:00,49.93,49.94,49.72,49.74,14271.0,45.6336,45.6427,45.4417,45.4599,14271.0
2022-06-10 13:00:00,49.78,49.94,49.64,49.94,20521.0,45.4965,45.6427,45.3686,45.6427,20521.0
2022-06-10 13:30:00,49.94,50.02,49.83,49.95,12562.0,45.6427,45.7159,45.5422,45.6519,12562.0
2022-06-10 14:00:00,49.97,50.02,49.79,49.81,20882.0,45.6702,45.7159,45.5056,45.5239,20882.0
2022-06-10 14:30:00,49.82,49.96,49.79,49.93,18502.0,45.5331,45.661,45.5056,45.6336,18502.0
2022-06-10 15:00:00,49.94,49.95,49.72,49.88,26411.0,45.6427,45.6519,45.4417,45.5879,26411.0
2022-06-10 15:30:00,49.89,49.92,49.57,49.58,114047.0,45.597,45.6245,45.3046,45.3137,114047.0
2022-06-13 09:30:00,48.59,48.82,48.18,48.5,73675.0,44.4089,44.6191,44.0342,44.3266,73675.0
2022-06-13 10:00:00,48.45,48.54,47.97,48.02,38272.0,44.2809,44.3632,43.8423,43.8879,38272.0
2022-06-13 10:30:00,48.01,48.12,47.67,47.82,28668.0,43.8788,43.9793,43.5681,43.7052,28668.0
2022-06-13 11:00:00,47.8,47.82,47.45,47.75,19074.0,43.6869,43.7052,43.367,43.6412,19074.0
2022-06-13 11:30:00,47.79,47.95,47.61,47.7,23298.0,43.6777,43.824,43.5132,43.5955,23298.0
2022-06-13 12:00:00,47.72,47.8,47.58,47.64,12980.0,43.6138,43.6869,43.4858,43.5406,12980.0
2022-06-13 12:30:00,47.63,47.92,47.59,47.59,24077.0,43.5315,43.7966,43.495,43.495,24077.0
2022-06-13 13:00:00,47.61,47.81,47.56,47.8,25471.0,43.5132,43.696,43.4675,43.6869,25471.0
2022-06-13 13:30:00,47.87,48.24,47.75,47.94,12204.0,43.7509,44.089,43.6412,43.8148,12204.0
2022-06-13 14:00:00,47.91,47.91,47.68,47.79,8214.0,43.7874,43.7874,43.5772,43.6777,8214.0
2022-06-13 14:30:00,47.78,47.94,47.63,47.77,14062.0,43.6686,43.8148,43.5315,43.6595,14062.0
2022-06-13 15:00:00,47.72,47.77,47.45,47.5,33684.0,43.6138,43.6595,43.367,43.4127,33684.0
2022-06-13 15:30:00,47.47,47.59,47.14,47.3,104474.0,43.3853,43.495,43.0837,43.2299,104474.0
2022-06-14 09:30:00,47.61,47.65,46.8,47.1,46963.0,43.5132,43.5498,42.7729,43.0471,46963.0
2022-06-14 10:00:00,47.11,47.15,46.91,46.98,64337.0,43.0563,43.0928,42.8735,42.9374,64337.0
2022-06-14 10:30:00,46.97,46.97,46.6,46.9,15079.0,42.9283,42.9283,42.5901,42.8643,15079.0
2022-06-14 11:00:00,46.92,47.07,46.64,47.01,23222.0,42.8826,43.0197,42.6267,42.9649,23222.0
2022-06-14 11:30:00,46.97,47.2,46.83,47.2,21209.0,42.9283,43.1385,42.8003,43.1385,21209.0
2022-06-14 12:00:00,47.21,47.4,47.08,47.08,23808.0,43.1476,43.3213,43.0288,43.0288,23808.0
2022-06-14 12:30:00,47.07,47.27,47.03,47.26,20522.0,43.0197,43.2025,42.9831,43.1933,20522.0
2022-06-14 13:00:00,47.27,47.5,47.15,47.19,10255.0,43.2025,43.4127,43.0928,43.1294,10255.0
2022-06-14 13:30:00,47.17,47.2,46.74,46.76,15652.0,43.1111,43.1385,42.7181,42.7364,15652.0
2022-06-14 14:00:00,46.74,46.88,46.66,46.77,13094.0,42.7181,42.846,42.645,42.7455,13094.0
2022-06-14 14:30:00,46.72,46.72,46.38,46.51,18610.0,42.6998,42.6998,42.3891,42.5079,18610.0
2022-06-14 15:00:00,46.52,47.0,46.45,46.98,54814.0,42.517,42.9557,42.453,42.9374,54814.0
2022-06-14 15:30:00,46.99,47.25,46.81,46.92,181570.0,42.9466,43.1842,42.7821,42.8826,181570.0
2022-06-15 09:30:00,47.13,47.76,47.13,47.64,23679.0,43.0745,43.6503,43.0745,43.5406,23679.0
2022-06-15 10:00:00,47.63,47.88,47.51,47.83,32487.0,43.5315,43.76,43.4218,43.7143,32487.0
2022-06-15 10:30:00,47.82,47.87,47.45,47.58,19918.0,43.7052,43.7509,43.367,43.4858,19918.0
2022-06-15 11:00:00,47.58,47.58,47.34,47.54,41188.0,43.4858,43.4858,43.2665,43.4493,41188.0
2022-06-15 11:30:00,47.53,47.7,47.44,47.7,23334.0,43.4401,43.5955,43.3579,43.5955,23334.0
2022-06-15 12:00:00,47.66,47.66,47.51,47.52,8879.0,43.5589,43.5589,43.4218,43.431,8879.0
2022-06-15 12:30:00,47.51,47.59,47.39,47.4,25437.0,43.4218,43.495,43.3122,43.3213,25437.0
2022-06-15 13:00:00,47.4,47.57,47.36,47.57,39900.0,43.3213,43.4767,43.2847,43.4767,39900.0
2022-06-15 13:30:00,47.57,47.66,47.48,47.62,105801.0,43.4767,43.5589,43.3944,43.5224,105801.0
2022-06-15 14:00:00,47.57,47.76,47.39,47.4,56136.0,43.4767,43.6503,43.3122,43.3213,56136.0
2022-06-15 14:30:00,47.4,48.43,47.27,48.01,88262.0,43.3213,44.2627,43.2025,43.8788,88262.0
2022-06-15 15:00:00,47.98,48.37,47.81,48.34,45455.0,43.8514,44.2078,43.696,44.1804,45455.0
2022-06-15 15:30:00,48.34,48.53,47.61,47.7,165846.0,44.1804,44.3541,43.5132,43.5955,165846.0
2022-06-16 09:30:00,46.53,47.18,46.53,47.1,63514.0,42.5262,43.1202,42.5262,43.0471,63514.0
2022-06-16 10:00:00,47.06,47.13,46.8,47.09,50972.0,43.0106,43.0745,42.7729,43.038,50972.0
2022-06-16 10:30:00,47.08,47.1,46.59,46.59,28205.0,43.0288,43.0471,42.581,42.581,28205.0
2022-06-16 11:00:00,46.57,46.88,46.5,46.83,30520.0,42.5627,42.846,42.4987,42.8003,30520.0
2022-06-16 11:30:00,46.83,46.83,46.65,46.76,32457.0,42.8003,42.8003,42.6358,42.7364,32457.0
2022-06-16 12:00:00,46.75,46.78,46.56,46.7,25820.0,42.7272,42.7546,42.5536,42.6815,25820.0
2022-06-16 12:30:00,46.7,46.79,46.61,46.77,13791.0,42.6815,42.7638,42.5993,42.7455,13791.0
2022-06-16 13:00:00,46.77,46.94,46.7,46.91,9344.0,42.7455,42.9009,42.6815,42.8735,9344.0
2022-06-16 13:30:00,46.85,46.91,46.73,46.73,24189.0,42.8186,42.8735,42.709,42.709,24189.0
2022-06-16 14:00:00,46.72,46.86,46.7,46.77,18257.0,42.6998,42.8278,42.6815,42.7455,18257.0
2022-06-16 14:30:00,46.76,46.83,46.55,46.6,21416.0,42.7364,42.8003,42.5444,42.5901,21416.0
2022-06-16 15:00:00,46.59,46.82,46.59,46.72,77521.0,42.581,42.7912,42.581,42.6998,77521.0
2022-06-16 15:30:00,46.72,46.78,46.43,46.66,123645.0,42.6998,42.7546,42.4348,42.645,123645.0
2022-06-17 09:30:00,47.08,47.6,47.04,47.46,293219.0,43.0288,43.5041,42.9923,43.3761,293219.0
2022-06-17 10:00:00,47.51,47.51,46.61,46.72,39679.0,43.4218,43.4218,42.5993,42.6998,39679.0
2022-06-17 10:30:00,46.71,46.75,46.41,46.46,26984.0,42.6907,42.7272,42.4165,42.4622,26984.0
2022-06-17 11:00:00,46.44,46.97,46.39,46.79,33219.0,42.4439,42.9283,42.3982,42.7638,33219.0
2022-06-17 11:30:00,46.79,46.85,46.55,46.64,45802.0,42.7638,42.8186,42.5444,42.6267,45802.0
2022-06-17 12:00:00,46.61,46.66,46.46,46.63,27317.0,42.5993,42.645,42.4622,42.6176,27317.0
2022-06-17 12:30:00,46.63,46.69,46.41,46.48,53344.0,42.6176,42.6724,42.4165,42.4805,53344.0
2022-06-17 13:00:00,46.49,46.82,46.49,46.58,32826.0,42.4896,42.7912,42.4896,42.5719,32826.0
2022-06-17 13:30:00,46.6,46.6,46.3,46.31,29485.0,42.5901,42.5901,42.316,42.3251,29485.0
2022-06-17 14:00:00,46.35,46.56,46.32,46.39,46050.0,42.3617,42.5536,42.3342,42.3982,46050.0
2022-06-17 14:30:00,46.39,46.59,46.32,46.39,36354.0,42.3982,42.581,42.3342,42.3982,36354.0
2022-06-17 15:00:00,46.4,46.47,46.13,46.37,60694.0,42.4073,42.4713,42.1606,42.3799,60694.0
2022-06-17 15:30:00,46.38,46.41,46.04,46.13,342438.0,42.3891,42.4165,42.0783,42.1606,342438.0
2022-06-21 09:30:00,46.44,46.93,46.44,46.87,36277.0,42.4439,42.8917,42.4439,42.8369,36277.0
2022-06-21 10:00:00,46.87,47.09,46.79,47.03,37178.0,42.8369,43.038,42.7638,42.9831,37178.0
2022-06-21 10:30:00,47.01,47.14,46.99,47.07,26343.0,42.9649,43.0837,42.9466,43.0197,26343.0
2022-06-21 11:00:00,47.09,47.11,46.84,46.84,23843.0,43.038,43.0563,42.8095,42.8095,23843.0
2022-06-21 11:30:00,46.83,46.89,46.7,46.7,35338.0,42.8003,42.8552,42.6815,42.6815,35338.0
2022-06-21 12:00:00,46.71,46.89,46.71,46.84,14420.0,42.6907,42.8552,42.6907,42.8095,14420.0
2022-06-21 12:30:00,46.83,47.02,46.8,46.93,12461.0,42.8003,42.974,42.7729,42.8917,12461.0
2022-06-21 13:00:00,46.94,46.95,46.77,46.81,22176.0,42.9009,42.91,42.7455,42.7821,22176.0
2022-06-21 13:30:00,46.8,46.86,46.68,46.72,13315.0,42.7729,42.8278,42.6633,42.6998,13315.0
2022-06-21 14:00:00,46.7,46.82,46.64,46.82,16427.0,42.6815,42.7912,42.6267,42.7912,16427.0
2022-06-21 14:30:00,46.81,46.84,46.7,46.76,21561.0,42.7821,42.8095,42.6815,42.7364,21561.0
2022-06-21 15:00:00,46.75,46.77,46.58,46.63,24102.0,42.7272,42.7455,42.5719,42.6176,24102.0
2022-06-21 15:30:00,46.64,46.76,46.41,46.45,180699.0,42.6267,42.7364,42.4165,42.453,180699.0
2022-06-22 09:30:00,45.95,46.58,45.79,46.43,40351.0,41.9961,42.5719,41.8498,42.4348,40351.0
2022-06-22 10:00:00,46.41,46.85,46.27,46.79,16069.0,42.4165,42.8186,42.2885,42.7638,16069.0
2022-06-22 10:30:00,46.78,47.0,46.77,46.89,12145.0,42.7546,42.9557,42.7455,42.8552,12145.0
2022-06-22 11:00:00,46.88,46.9,46.7,46.73,25399.0,42.846,42.8643,42.6815,42.709,25399.0
2022-06-22 11:30:00,46.78,46.84,46.53,46.54,14747.0,42.7546,42.8095,42.5262,42.5353,14747.0
2022-06-22 12:00:00,46.51,46.63,46.45,46.49,21633.0,42.5079,42.6176,42.453,42.4896,21633.0
2022-06-22 12:30:00,46.49,46.61,46.47,46.56,29830.0,42.4896,42.5993,42.4713,42.5536,29830.0
2022-06-22 13:00:00,46.56,46.73,46.5,46.66,53864.0,42.5536,42.709,42.4987,42.645,53864.0
2022-06-22 13:30:00,46.65,46.65,46.5,46.55,39525.0,42.6358,42.6358,42.4987,42.5444,39525.0
2022-06-22 14:00:00,46.56,46.67,46.46,46.54,124442.0,42.5536,42.6541,42.4622,42.5353,124442.0
2022-06-22 14:30:00,46.54,46.64,46.5,46.59,29079.0,42.5353,42.6267,42.4987,42.581,29079.0
2022-06-22 15:00:00,46.61,46.88,46.54,46.7,80339.0,42.5993,42.846,42.5353,42.6815,80339.0
2022-06-22 15:30:00,46.69,46.71,46.5,46.53,97798.0,42.6724,42.6907,42.4987,42.5262,97798.0
2022-06-23 09:30:00,46.78,47.24,46.73,46.86,36638.0,42.7546,43.1751,42.709,42.8278,36638.0
2022-06-23 10:00:00,46.82,47.0,46.71,46.94,38160.0,42.7912,42.9557,42.6907,42.9009,38160.0
2022-06-23 10:30:00,46.97,47.28,46.94,47.27,31381.0,42.9283,43.2116,42.9009,43.2025,31381.0
2022-06-23 11:00:00,47.25,47.41,47.2,47.35,39695.0,43.1842,43.3304,43.1385,43.2756,39695.0
2022-06-23 11:30:00,47.35,47.37,47.1,47.12,30431.0,43.2756,43.2939,43.0471,43.0654,30431.0
2022-06-23 12:00:00,47.12,47.26,46.99,47.12,23892.0,43.0654,43.1933,42.9466,43.0654,23892.0
2022-06-23 12:30:00,47.12,47.13,46.92,47.02,20948.0,43.0654,43.0745,42.8826,42.974,20948.0
2022-06-23 13:00:00,47.0,47.16,46.92,47.09,21645.0,42.9557,43.102,42.8826,43.038,21645.0
2022-06-23 13:30:00,47.1,47.27,47.09,47.26,33888.0,43.0471,43.2025,43.038,43.1933,33888.0
2022-06-23 14:00:00,47.26,47.34,47.18,47.21,38686.0,43.1933,43.2665,43.1202,43.1476,38686.0
2022-06-23 14:30:00,47.21,47.29,47.19,47.26,29995.0,43.1476,43.2208,43.1294,43.1933,29995.0
2022-06-23 15:00:00,47.26,47.37,47.16,47.31,38415.0,43.1933,43.2939,43.102,43.239,38415.0
2022-06-23 15:30:00,47.32,47.65,47.31,47.45,161698.0,43.2482,43.5498,43.239,43.367,161698.0
2022-06-24 09:30:00,47.9,47.96,47.65,47.91,28932.0,43.7783,43.8331,43.5498,43.7874,28932.0
2022-06-24 10:00:00,47.93,48.13,47.93,48.02,29585.0,43.8057,43.9885,43.8057,43.8879,29585.0
2022-06-24 10:30:00,48.04,48.21,47.95,47.98,41117.0,43.9062,44.0616,43.824,43.8514,41117.0
2022-06-24 11:00:00,47.99,48.25,47.99,48.24,40331.0,43.8605,44.0982,43.8605,44.089,40331.0
2022-06-24 11:30:00,48.25,48.43,48.25,48.4,89082.0,44.0982,44.2627,44.0982,44.2353,89082.0
2022-06-24 12:00:00,48.42,48.57,48.41,48.44,28962.0,44.2535,44.3906,44.2444,44.2718,28962.0
2022-06-24 12:30:00,48.43,48.55,48.32,48.38,70004.0,44.2627,44.3723,44.1621,44.217,70004.0
2022-06-24 13:00:00,48.38,48.59,48.37,48.59,41141.0,44.217,44.4089,44.2078,44.4089,41141.0
2022-06-24 13:30:00,48.59,48.76,48.49,48.71,55471.0,44.4089,44.5643,44.3175,44.5186,55471.0
2022-06-24 14:00:00,48.71,49.0,48.71,48.94,58517.0,44.5186,44.7836,44.5186,44.7288,58517.0
2022-06-24 14:30:00,48.93,48.98,48.81,48.91,89386.0,44.7196,44.7653,44.61,44.7014,89386.0
2022-06-24 15:00:00,48.91,49.0,48.85,48.9,83716.0,44.7014,44.7836,44.6465,44.6922,83716.0
2022-06-24 15:30:00,48.9,49.27,48.86,49.08,227544.0,44.6922,45.0304,44.6557,44.8567,227544.0
2022-06-27 09:30:00,48.95,48.95,48.53,48.57,21423.0,44.7379,44.7379,44.3541,44.3906,21423.0
2022-06-27 10:00:00,48.57,48.84,48.52,48.7,21160.0,44.3906,44.6374,44.3449,44.5094,21160.0
2022-06-27 10:30:00,48.69,48.88,48.68,48.79,26428.0,44.5003,44.6739,44.4912,44.5917,26428.0
2022-06-27 11:00:00,48.79,48.99,48.73,48.9,32798.0,44.5917,44.7745,44.5369,44.6922,32798.0
2022-06-27 11:30:00,48.91,49.21,48.9,49.19,35159.0,44.7014,44.9756,44.6922,44.9573,35159.0
2022-06-27 12:00:00,49.2,49.27,49.03,49.05,16055.0,44.9664,45.0304,44.811,44.8293,16055.0
2022-06-27 12:30:00,49.04,49.16,49.0,49.1,11724.0,44.8202,44.9299,44.7836,44.875,11724.0
2022-06-27 13:00:00,49.12,49.12,48.97,48.98,23538.0,44.8933,44.8933,44.7562,44.7653,23538.0
2022-06-27 13:30:00,48.97,49.03,48.81,48.85,30741.0,44.7562,44.811,44.61,44.6465,30741.0
2022-06-27 14:00:00,48.88,49.0,48.84,48.86,37882.0,44.6739,44.7836,44.6374,44.6557,37882.0
2022-06-27 14:30:00,48.88,49.0,48.85,48.88,41466.0,44.6739,44.7836,44.6465,44.6739,41466.0
2022-06-27 15:00:00,48.87,48.88,48.77,48.85,40315.0,44.6648,44.6739,44.5734,44.6465,40315.0
2022-06-27 15:30:00,48.86,48.93,48.73,48.75,230084.0,44.6557,44.7196,44.5369,44.5551,230084.0
2022-06-28 09:30:00,49.1,49.36,49.07,49.19,34363.0,44.875,45.1126,44.8476,44.9573,34363.0
2022-06-28 10:00:00,49.12,49.18,48.95,48.96,43112.0,44.8933,44.9481,44.7379,44.7471,43112.0
2022-06-28 10:30:00,48.95,48.95,48.76,48.9,42435.0,44.7379,44.7379,44.5643,44.6922,42435.0
2022-06-28 11:00:00,48.91,49.04,48.62,48.66,55612.0,44.7014,44.8202,44.4363,44.4729,55612.0
2022-06-28 11:30:00,48.65,48.77,48.48,48.48,23119.0,44.4637,44.5734,44.3084,44.3084,23119.0
2022-06-28 12:00:00,48.46,48.89,48.35,48.8,19954.0,44.2901,44.6831,44.1896,44.6008,19954.0
2022-06-28 12:30:00,48.79,48.79,48.62,48.64,24321.0,44.5917,44.5917,44.4363,44.4546,24321.0
2022-06-28 13:00:00,48.64,48.7,48.56,48.65,23395.0,44.4546,44.5094,44.3815,44.4637,23395.0
2022-06-28 13:30:00,48.66,48.66,48.57,48.6,13034.0,44.4729,44.4729,44.3906,44.418,13034.0
2022-06-28 14:00:00,48.61,48.67,48.32,48.38,21189.0,44.4272,44.482,44.1621,44.217,21189.0
2022-06-28 14:30:00,48.37,48.38,48.22,48.28,18602.0,44.2078,44.217,44.0707,44.1256,18602.0
2022-06-28 15:00:00,48.29,48.4,48.2,48.26,32063.0,44.1347,44.2353,44.0525,44.1073,32063.0
2022-06-28 15:30:00,48.24,48.27,48.1,48.14,123236.0,44.089,44.1164,43.9611,43.9976,123236.0
2022-06-29 09:30:00,47.68,47.68,47.32,47.51,16861.0,43.8466,43.8466,43.5155,43.6903,16861.0
2022-06-29 10:00:00,47.48,47.7,47.45,47.58,8077.0,43.6627,43.865,43.6351,43.7546,8077.0
2022-06-29 10:30:00,47.7,47.76,47.46,47.65,8018.0,43.865,43.9202,43.6443,43.819,8018.0
2022-06-29 11:00:00,47.66,47.74,47.4,47.43,13850.0,43.8282,43.9018,43.5891,43.6167,13850.0
2022-06-29 11:30:00,47.43,47.65,47.41,47.62,15600.0,43.6167,43.819,43.5983,43.7914,15600.0
2022-06-29 12:00:00,47.63,47.65,47.51,47.53,11371.0,43.8006,43.819,43.6903,43.7087,11371.0
2022-06-29 12:30:00,47.56,47.67,47.49,47.49,8102.0,43.7362,43.8374,43.6719,43.6719,8102.0
2022-06-29 13:00:00,47.47,47.53,47.36,47.43,12178.0,43.6535,43.7087,43.5523,43.6167,12178.0
2022-06-29 13:30:00,47.42,47.65,47.32,47.63,10663.0,43.6075,43.819,43.5155,43.8006,10663.0
2022-06-29 14:00:00,47.63,47.78,47.62,47.75,27206.0,43.8006,43.9386,43.7914,43.911,27206.0
2022-06-29 14:30:00,47.75,47.75,47.56,47.56,12079.0,43.911,43.911,43.7362,43.7362,12079.0
2022-06-29 15:00:00,47.55,47.71,47.51,47.69,21558.0,43.727,43.8742,43.6903,43.8558,21558.0
2022-06-29 15:30:00,47.68,47.78,47.57,47.73,60775.0,43.8466,43.9386,43.7454,43.8926,60775.0
2022-06-30 09:30:00,47.31,47.46,46.89,46.98,29187.0,43.5063,43.6443,43.1201,43.2029,29187.0
2022-06-30 10:00:00,46.95,47.04,46.83,47.02,21724.0,43.1753,43.2581,43.0649,43.2397,21724.0
2022-06-30 10:30:00,47.03,47.36,47.03,47.25,19982.0,43.2489,43.5523,43.2489,43.4512,19982.0
2022-06-30 11:00:00,47.24,47.25,47.11,47.22,13330.0,43.442,43.4512,43.3224,43.4236,13330.0
2022-06-30 11:30:00,47.23,47.48,47.13,47.48,24100.0,43.4328,43.6627,43.3408,43.6627,24100.0
2022-06-30 12:00:00,47.49,47.71,47.38,47.71,34964.0,43.6719,43.8742,43.5707,43.8742,34964.0
2022-06-30 12:30:00,47.71,47.79,47.55,47.73,17510.0,43.8742,43.9478,43.727,43.8926,17510.0
2022-06-30 13:00:00,47.77,47.79,47.54,47.74,21727.0,43.9294,43.9478,43.7179,43.9018,21727.0
2022-06-30 13:30:00,47.73,47.99,47.73,47.88,19020.0,43.8926,44.1317,43.8926,44.0305,19020.0
2022-06-30 14:00:00,47.88,47.95,47.62,47.75,21328.0,44.0305,44.0949,43.7914,43.911,21328.0
2022-06-30 14:30:00,47.75,47.78,47.57,47.66,31245.0,43.911,43.9386,43.7454,43.8282,31245.0
2022-06-30 15:00:00,47.67,47.71,47.39,47.49,56329.0,43.8374,43.8742,43.5799,43.6719,56329.0
2022-06-30 15:30:00,47.49,47.59,47.36,47.48,250298.0,43.6719,43.7638,43.5523,43.6627,250298.0
2022-07-01 09:30:00,47.65,48.1,47.65,48.03,25781.0,43.819,44.2328,43.819,44.1685,25781.0
2022-07-01 10:00:00,47.99,48.14,47.89,48.06,70539.0,44.1317,44.2696,44.0397,44.196,70539.0
2022-07-01 10:30:00,48.04,48.28,48.03,48.23,80822.0,44.1777,44.3984,44.1685,44.3524,80822.0
2022-07-01 11:00:00,48.22,48.39,48.13,48.2,29525.0,44.3432,44.4995,44.2604,44.3248,29525.0
2022-07-01 11:30:00,48.2,48.27,47.87,47.89,22332.0,44.3248,44.3892,44.0213,44.0397,22332.0
2022-07-01 12:00:00,47.91,47.93,47.77,47.83,16372.0,44.0581,44.0765,43.9294,43.9845,16372.0
2022-07-01 12:30:00,47.83,47.88,47.69,47.76,25901.0,43.9845,44.0305,43.8558,43.9202,25901.0
2022-07-01 13:00:00,47.78,47.79,47.53,47.69,71687.0,43.9386,43.9478,43.7087,43.8558,71687.0
2022-07-01 13:30:00,47.69,48.11,47.66,48.09,56071.0,43.8558,44.242,43.8282,44.2236,56071.0
2022-07-01 14:00:00,48.09,48.32,48.05,48.19,106428.0,44.2236,44.4351,44.1868,44.3156,106428.0
2022-07-01 14:30:00,48.22,48.27,48.12,48.23,24413.0,44.3432,44.3892,44.2512,44.3524,24413.0
2022-07-01 15:00:00,48.25,48.38,48.15,48.31,32398.0,44.3708,44.4903,44.2788,44.4259,32398.0
2022-07-01 15:30:00,48.3,48.67,48.3,48.5,172600.0,44.4167,44.757,44.4167,44.6007,172600.0
2022-07-05 09:30:00,48.17,48.34,47.43,47.43,24483.0,44.2972,44.4535,43.6167,43.6167,24483.0
2022-07-05 10:00:00,47.37,47.59,47.32,47.53,17388.0,43.5615,43.7638,43.5155,43.7087,17388.0
2022-07-05 10:30:00,47.54,47.68,47.41,47.43,59573.0,43.7179,43.8466,43.5983,43.6167,59573.0
2022-07-05 11:00:00,47.42,47.43,47.2,47.38,18853.0,43.6075,43.6167,43.4052,43.5707,18853.0
2022-07-05 11:30:00,47.39,47.6,47.35,47.54,15259.0,43.5799,43.773,43.5431,43.7179,15259.0
2022-07-05 12:00:00,47.53,47.67,47.43,47.58,72284.0,43.7087,43.8374,43.6167,43.7546,72284.0
2022-07-05 12:30:00,47.57,47.58,47.3,47.34,18462.0,43.7454,43.7546,43.4971,43.5339,18462.0
2022-07-05 13:00:00,47.33,47.36,47.19,47.31,40846.0,43.5247,43.5523,43.396,43.5063,40846.0
2022-07-05 13:30:00,47.31,47.54,47.3,47.41,36672.0,43.5063,43.7179,43.4971,43.5983,36672.0
2022-07-05 14:00:00,47.41,47.79,47.39,47.78,37260.0,43.5983,43.9478,43.5799,43.9386,37260.0
2022-07-05 14:30:00,47.8,48.11,47.8,48.03,41320.0,43.9569,44.242,43.9569,44.1685,41320.0
2022-07-05 15:00:00,48.04,48.35,47.97,48.29,76984.0,44.1777,44.4627,44.1133,44.4076,76984.0
2022-07-05 15:30:00,48.3,48.44,48.0,48.3,273219.0,44.4167,44.5455,44.1409,44.4167,273219.0
2022-07-06 09:30:00,48.57,48.83,48.44,48.7,23878.0,44.665,44.9041,44.5455,44.7846,23878.0
2022-07-06 10:00:00,48.69,48.89,48.53,48.87,21001.0,44.7754,44.9593,44.6283,44.9409,21001.0
2022-07-06 10:30:00,48.86,48.9,48.59,48.59,40807.0,44.9317,44.9685,44.6834,44.6834,40807.0
2022-07-06 11:00:00,48.59,48.66,48.4,48.62,19825.0,44.6834,44.7478,44.5087,44.711,19825.0
2022-07-06 11:30:00,48.64,48.8,48.53,48.79,16004.0,44.7294,44.8765,44.6283,44.8674,16004.0
2022-07-06 12:00:00,48.75,48.78,48.6,48.78,14949.0,44.8306,44.8582,44.6926,44.8582,14949.0
2022-07-06 12:30:00,48.76,48.8,48.72,48.79,25576.0,44.8398,44.8765,44.803,44.8674,25576.0
2022-07-06 13:00:00,48.8,48.9,48.75,48.82,27184.0,44.8765,44.9685,44.8306,44.8949,27184.0
2022-07-06 13:30:00,48.82,48.94,48.78,48.86,35643.0,44.8949,45.0053,44.8582,44.9317,35643.0
2022-07-06 14:00:00,48.84,48.93,48.69,48.86,50926.0,44.9133,44.9961,44.7754,44.9317,50926.0
2022-07-06 14:30:00,48.87,49.17,48.85,48.93,53614.0,44.9409,45.2168,44.9225,44.9961,53614.0
2022-07-06 15:00:00,48.94,49.05,48.89,49.02,43697.0,45.0053,45.1064,44.9593,45.0789,43697.0
2022-07-06 15:30:00,49.02,49.02,48.63,48.65,203647.0,45.0789,45.0789,44.7202,44.7386,203647.0
2022-07-07 09:30:00,48.79,48.92,48.5,48.9,22089.0,44.8674,44.9869,44.6007,44.9685,22089.0
2022-07-07 10:00:00,48.82,48.99,48.6,48.73,77892.0,44.8949,45.0513,44.6926,44.8122,77892.0
2022-07-07 10:30:00,48.74,48.96,48.71,48.96,21188.0,44.8214,45.0237,44.7938,45.0237,21188.0
2022-07-07 11:00:00,48.96,49.09,48.93,48.97,9350.0,45.0237,45.1432,44.9961,45.0329,9350.0
2022-07-07 11:30:00,48.91,48.96,48.82,48.86,9358.0,44.9777,45.0237,44.8949,44.9317,9358.0
2022-07-07 12:00:00,48.87,48.89,48.79,48.86,11894.0,44.9409,44.9593,44.8674,44.9317,11894.0
2022-07-07 12:30:00,48.86,48.91,48.82,48.86,12811.0,44.9317,44.9777,44.8949,44.9317,12811.0
2022-07-07 13:00:00,48.88,48.89,48.76,48.77,11955.0,44.9501,44.9593,44.8398,44.849,11955.0
2022-07-07 13:30:00,48.77,48.84,48.68,48.68,26471.0,44.849,44.9133,44.7662,44.7662,26471.0
2022-07-07 14:00:00,48.69,48.73,48.48,48.5,24163.0,44.7754,44.8122,44.5823,44.6007,24163.0
2022-07-07 14:30:00,48.5,48.5,48.33,48.35,24152.0,44.6007,44.6007,44.4443,44.4627,24152.0
2022-07-07 15:00:00,48.36,48.54,48.32,48.52,26457.0,44.4719,44.6375,44.4351,44.6191,26457.0
2022-07-07 15:30:00,48.52,48.59,48.33,48.44,98522.0,44.6191,44.6834,44.4443,44.5455,98522.0
2022-07-08 09:30:00,48.29,48.29,48.04,48.13,19832.0,44.4076,44.4076,44.1777,44.2604,19832.0
2022-07-08 10:00:00,48.1,48.41,47.98,48.4,13916.0,44.2328,44.5179,44.1225,44.5087,13916.0
2022-07-08 10:30:00,48.4,48.53,48.4,48.5,13852.0,44.5087,44.6283,44.5087,44.6007,13852.0
2022-07-08 11:00:00,48.48,48.55,48.33,48.5,17488.0,44.5823,44.6466,44.4443,44.6007,17488.0
2022-07-08 11:30:00,48.48,48.52,48.36,48.37,16772.0,44.5823,44.6191,44.4719,44.4811,16772.0
2022-07-08 12:00:00,48.35,48.37,48.18,48.21,14350.0,44.4627,44.4811,44.3064,44.334,14350.0
2022-07-08 12:30:00,48.21,48.21,48.06,48.07,13878.0,44.334,44.334,44.196,44.2052,13878.0
2022-07-08 13:00:00,48.08,48.24,48.0,48.23,17581.0,44.2144,44.3616,44.1409,44.3524,17581.0
2022-07-08 13:30:00,48.24,48.31,48.12,48.13,15770.0,44.3616,44.4259,44.2512,44.2604,15770.0
2022-07-08 14:00:00,48.16,48.3,48.11,48.3,11436.0,44.288,44.4167,44.242,44.4167,11436.0
2022-07-08 14:30:00,48.29,48.5,48.29,48.48,19588.0,44.4076,44.6007,44.4076,44.5823,19588.0
2022-07-08 15:00:00,48.49,48.54,48.42,48.45,65662.0,44.5915,44.6375,44.5271,44.5547,65662.0
2022-07-08 15:30:00,48.45,48.45,48.19,48.29,151085.0,44.5547,44.5547,44.3156,44.4076,151085.0
2022-07-11 09:30:00,48.11,48.37,47.91,48.04,33553.0,44.242,44.4811,44.0581,44.1777,33553.0
2022-07-11 10:00:00,47.98,48.07,47.78,47.93,11274.0,44.1225,44.2052,43.9386,44.0765,11274.0
2022-07-11 10:30:00,47.96,48.33,47.94,48.15,67571.0,44.1041,44.4443,44.0857,44.2788,67571.0
2022-07-11 11:00:00,48.14,48.34,48.13,48.19,17667.0,44.2696,44.4535,44.2604,44.3156,17667.0
2022-07-11 11:30:00,48.18,48.28,48.14,48.16,73208.0,44.3064,44.3984,44.2696,44.288,73208.0
2022-07-11 12:00:00,48.16,48.18,48.05,48.14,15279.0,44.288,44.3064,44.1868,44.2696,15279.0
2022-07-11 12:30:00,48.13,48.28,48.13,48.19,20618.0,44.2604,44.3984,44.2604,44.3156,20618.0
2022-07-11 13:00:00,48.19,48.31,48.19,48.3,12402.0,44.3156,44.4259,44.3156,44.4167,12402.0
2022-07-11 13:30:00,48.29,48.41,48.28,48.39,8608.0,44.4076,44.5179,44.3984,44.4995,8608.0
2022-07-11 14:00:00,48.39,48.4,48.27,48.3,10283.0,44.4995,44.5087,44.3892,44.4167,10283.0
2022-07-11 14:30:00,48.3,48.41,48.27,48.29,9984.0,44.4167,44.5179,44.3892,44.4076,9984.0
2022-07-11 15:00:00,48.29,48.3,48.14,48.19,71253.0,44.4076,44.4167,44.2696,44.3156,71253.0
2022-07-11 15:30:00,48.2,48.24,48.0,48.03,125481.0,44.3248,44.3616,44.1409,44.1685,125481.0
2022-07-12 09:30:00,47.82,48.46,47.74,48.34,42563.0,43.9753,44.5639,43.9018,44.4535,42563.0
2022-07-12 10:00:00,48.34,48.34,48.05,48.07,15702.0,44.4535,44.4535,44.1868,44.2052,15702.0
2022-07-12 10:30:00,48.08,48.3,48.08,48.29,17439.0,44.2144,44.4167,44.2144,44.4076,17439.0
2022-07-12 11:00:00,48.27,48.31,48.18,48.22,11664.0,44.3892,44.4259,44.3064,44.3432,11664.0
2022-07-12 11:30:00,48.26,48.26,48.01,48.15,13087.0,44.38,44.38,44.1501,44.2788,13087.0
2022-07-12 12:00:00,48.14,48.35,48.1,48.35,34525.0,44.2696,44.4627,44.2328,44.4627,34525.0
2022-07-12 12:30:00,48.37,48.43,48.26,48.43,31021.0,44.4811,44.5363,44.38,44.5363,31021.0
2022-07-12 13:00:00,48.42,48.43,48.13,48.2,14375.0,44.5271,44.5363,44.2604,44.3248,14375.0
2022-07-12 13:30:00,48.21,48.35,48.2,48.26,16875.0,44.334,44.4627,44.3248,44.38,16875.0
2022-07-12 14:00:00,48.26,48.26,48.19,48.24,14396.0,44.38,44.38,44.3156,44.3616,14396.0
2022-07-12 14:30:00,48.25,48.27,48.02,48.02,11163.0,44.3708,44.3892,44.1593,44.1593,11163.0
2022-07-12 15:00:00,48.01,48.01,47.62,47.63,14688.0,44.1501,44.1501,43.7914,43.8006,14688.0
2022-07-12 15:30:00,47.6,48.1,47.53,47.95,141639.0,43.773,44.2328,43.7087,44.0949,141639.0
2022-07-13 09:30:00,47.43,47.71,47.33,47.47,15946.0,43.6167,43.8742,43.5247,43.6535,15946.0
2022-07-13 10:00:00,47.45,47.45,46.99,47.16,47804.0,43.6351,43.6351,43.2121,43.3684,47804.0
2022-07-13 10:30:00,47.2,47.58,47.18,47.57,27833.0,43.4052,43.7546,43.3868,43.7454,27833.0
2022-07-13 11:00:00,47.56,47.68,47.48,47.48,26979.0,43.7362,43.8466,43.6627,43.6627,26979.0
2022-07-13 11:30:00,47.48,47.57,47.42,47.57,10532.0,43.6627,43.7454,43.6075,43.7454,10532.0
2022-07-13 12:00:00,47.59,47.72,47.59,47.68,18737.0,43.7638,43.8834,43.7638,43.8466,18737.0
2022-07-13 12:30:00,47.68,47.82,47.67,47.82,9740.0,43.8466,43.9753,43.8374,43.9753,9740.0
2022-07-13 13:00:00,47.83,47.94,47.8,47.87,10409.0,43.9845,44.0857,43.9569,44.0213,10409.0
2022-07-13 13:30:00,47.89,47.91,47.78,47.79,11080.0,44.0397,44.0581,43.9386,43.9478,11080.0
2022-07-13 14:00:00,47.8,47.8,47.49,47.65,22974.0,43.9569,43.9569,43.6719,43.819,22974.0
2022-07-13 14:30:00,47.66,47.79,47.56,47.71,42277.0,43.8282,43.9478,43.7362,43.8742,42277.0
2022-07-13 15:00:00,47.71,47.89,47.7,47.82,18703.0,43.8742,44.0397,43.865,43.9753,18703.0
2022-07-13 15:30:00,47.82,47.85,47.58,47.62,281992.0,43.9753,44.0029,43.7546,43.7914,281992.0
2022-07-14 09:30:00,46.86,47.12,46.68,46.85,34971.0,43.0925,43.3316,42.927,43.0833,34971.0
2022-07-14 10:00:00,46.79,46.79,46.53,46.54,22179.0,43.0282,43.0282,42.7891,42.7982,22179.0
2022-07-14 10:30:00,46.57,46.7,46.49,46.5,31095.0,42.8258,42.9454,42.7523,42.7615,31095.0
2022-07-14 11:00:00,46.53,46.76,46.53,46.73,13331.0,42.7891,43.0006,42.7891,42.973,13331.0
2022-07-14 11:30:00,46.66,46.83,46.61,46.79,12995.0,42.9086,43.0649,42.8626,43.0282,12995.0
2022-07-14 12:00:00,46.78,46.83,46.53,46.55,15825.0,43.019,43.0649,42.7891,42.8074,15825.0
2022-07-14 12:30:00,46.53,46.6,46.38,46.52,14244.0,42.7891,42.8534,42.6511,42.7799,14244.0
2022-07-14 13:00:00,46.51,46.54,46.4,46.53,10340.0,42.7707,42.7982,42.6695,42.7891,10340.0
2022-07-14 13:30:00,46.52,46.63,46.43,46.61,15519.0,42.7799,42.881,42.6971,42.8626,15519.0
2022-07-14 14:00:00,46.61,46.81,46.59,46.78,21978.0,42.8626,43.0465,42.8442,43.019,21978.0
2022-07-14 14:30:00,46.79,46.88,46.69,46.78,21796.0,43.0282,43.1109,42.9362,43.019,21796.0
2022-07-14 15:00:00,46.78,46.87,46.71,46.81,16740.0,43.019,43.1017,42.9546,43.0465,16740.0
2022-07-14 15:30:00,46.8,46.8,46.48,46.48,140055.0,43.0373,43.0373,42.7431,42.7431,140055.0
2022-07-15 09:30:00,47.1,47.1,46.66,46.81,26191.0,43.3132,43.3132,42.9086,43.0465,26191.0
2022-07-15 10:00:00,46.84,47.03,46.77,47.0,27244.0,43.0741,43.2489,43.0098,43.2213,27244.0
2022-07-15 10:30:00,47.02,47.2,46.99,47.16,20043.0,43.2397,43.4052,43.2121,43.3684,20043.0
2022-07-15 11:00:00,47.16,47.34,47.14,47.3,23159.0,43.3684,43.5339,43.35,43.4971,23159.0
2022-07-15 11:30:00,47.26,47.47,47.22,47.46,26631.0,43.4604,43.6535,43.4236,43.6443,26631.0
2022-07-15 12:00:00,47.46,47.49,47.34,47.36,11801.0,43.6443,43.6719,43.5339,43.5523,11801.0
2022-07-15 12:30:00,47.38,47.41,47.11,47.11,14511.0,43.5707,43.5983,43.3224,43.3224,14511.0
2022-07-15 13:00:00,47.12,47.18,46.99,47.05,14615.0,43.3316,43.3868,43.2121,43.2672,14615.0
2022-07-15 13:30:00,47.06,47.09,46.93,46.93,16969.0,43.2764,43.304,43.1569,43.1569,16969.0
2022-07-15 14:00:00,46.92,46.92,46.73,46.87,21870.0,43.1477,43.1477,42.973,43.1017,21870.0
2022-07-15 14:30:00,46.88,46.96,46.81,46.87,13968.0,43.1109,43.1845,43.0465,43.1017,13968.0
2022-07-15 15:00:00,46.86,47.01,46.84,46.92,20329.0,43.0925,43.2305,43.0741,43.1477,20329.0
2022-07-15 15:30:00,46.91,47.07,46.79,47.05,121480.0,43.1385,43.2856,43.0282,43.2672,121480.0
2022-07-18 09:30:00,47.4,47.53,47.19,47.3,47990.0,43.5891,43.7087,43.396,43.4971,47990.0
2022-07-18 10:00:00,47.29,47.55,47.28,47.5,47041.0,43.488,43.727,43.4788,43.6811,47041.0
2022-07-18 10:30:00,47.51,47.68,47.51,47.62,52299.0,43.6903,43.8466,43.6903,43.7914,52299.0
2022-07-18 11:00:00,47.61,47.66,47.53,47.54,21864.0,43.7822,43.8282,43.7087,43.7179,21864.0
2022-07-18 11:30:00,47.54,47.56,47.42,47.42,33007.0,43.7179,43.7362,43.6075,43.6075,33007.0
2022-07-18 12:00:00,47.43,47.45,47.26,47.27,19778.0,43.6167,43.6351,43.4604,43.4696,19778.0
2022-07-18 12:30:00,47.26,47.39,47.21,47.25,21963.0,43.4604,43.5799,43.4144,43.4512,21963.0
2022-07-18 13:00:00,47.28,47.28,47.14,47.19,23111.0,43.4788,43.4788,43.35,43.396,23111.0
2022-07-18 13:30:00,47.18,47.22,47.05,47.08,29779.0,43.3868,43.4236,43.2672,43.2948,29779.0
2022-07-18 14:00:00,47.09,47.27,47.06,47.15,35231.0,43.304,43.4696,43.2764,43.3592,35231.0
2022-07-18 14:30:00,47.16,47.2,46.95,47.02,89888.0,43.3684,43.4052,43.1753,43.2397,89888.0
2022-07-18 15:00:00,47.01,47.06,46.95,47.0,24928.0,43.2305,43.2764,43.1753,43.2213,24928.0
2022-07-18 15:30:00,46.98,47.04,46.82,46.89,165614.0,43.2029,43.2581,43.0557,43.1201,165614.0
2022-07-19 09:30:00,47.43,47.66,47.4,47.58,34743.0,43.6167,43.8282,43.5891,43.7546,34743.0
2022-07-19 10:00:00,47.53,47.59,47.33,47.53,17863.0,43.7087,43.7638,43.5247,43.7087,17863.0
2022-07-19 10:30:00,47.55,47.76,47.55,47.62,9265.0,43.727,43.9202,43.727,43.7914,9265.0
2022-07-19 11:00:00,47.63,47.81,47.63,47.76,19191.0,43.8006,43.9661,43.8006,43.9202,19191.0
2022-07-19 11:30:00,47.78,47.87,47.74,47.84,12084.0,43.9386,44.0213,43.9018,43.9937,12084.0
2022-07-19 12:00:00,47.85,47.86,47.73,47.82,10396.0,44.0029,44.0121,43.8926,43.9753,10396.0
2022-07-19 12:30:00,47.82,47.98,47.81,47.98,20493.0,43.9753,44.1225,43.9661,44.1225,20493.0
2022-07-19 13:00:00,47.99,48.03,47.92,48.03,23792.0,44.1317,44.1685,44.0673,44.1685,23792.0
2022-07-19 13:30:00,48.04,48.15,47.99,48.15,12423.0,44.1777,44.2788,44.1317,44.2788,12423.0
2022-07-19 14:00:00,48.17,48.22,48.15,48.2,33122.0,44.2972,44.3432,44.2788,44.3248,33122.0
2022-07-19 14:30:00,48.24,48.29,48.2,48.25,11232.0,44.3616,44.4076,44.3248,44.3708,11232.0
2022-07-19 15:00:00,48.25,48.32,48.22,48.3,18952.0,44.3708,44.4351,44.3432,44.4167,18952.0
2022-07-19 15:30:00,48.31,48.44,48.22,48.27,179362.0,44.4259,44.5455,44.3432,44.3892,179362.0
2022-07-20 09:30:00,48.2,48.49,48.18,48.31,43247.0,44.3248,44.5915,44.3064,44.4259,43247.0
2022-07-20 10:00:00,48.34,48.62,48.3,48.62,97948.0,44.4535,44.711,44.4167,44.711,97948.0
2022-07-20 10:30:00,48.68,48.92,48.54,48.89,25784.0,44.7662,44.9869,44.6375,44.9593,25784.0
2022-07-20 11:00:00,48.9,49.05,48.81,48.85,101075.0,44.9685,45.1064,44.8857,44.9225,101075.0
2022-07-20 11:30:00,48.85,48.94,48.77,48.91,92786.0,44.9225,45.0053,44.849,44.9777,92786.0
2022-07-20 12:00:00,48.93,48.96,48.76,48.76,33534.0,44.9961,45.0237,44.8398,44.8398,33534.0
2022-07-20 12:30:00,48.78,48.82,48.47,48.56,31043.0,44.8582,44.8949,44.5731,44.6558,31043.0
2022-07-20 13:00:00,48.56,48.66,48.5,48.62,63459.0,44.6558,44.7478,44.6007,44.711,63459.0
2022-07-20 13:30:00,48.62,48.73,48.43,48.43,34069.0,44.711,44.8122,44.5363,44.5363,34069.0
2022-07-20 14:00:00,48.45,48.73,48.45,48.7,25014.0,44.5547,44.8122,44.5547,44.7846,25014.0
2022-07-20 14:30:00,48.69,48.75,48.57,48.66,34955.0,44.7754,44.8306,44.665,44.7478,34955.0
2022-07-20 15:00:00,48.66,48.84,48.62,48.68,28012.0,44.7478,44.9133,44.711,44.7662,28012.0
2022-07-20 15:30:00,48.66,48.71,48.21,48.26,150775.0,44.7478,44.7938,44.334,44.38,150775.0
2022-07-21 09:30:00,49.06,51.36,48.55,49.29,348676.0,45.1156,47.2307,44.6466,45.3272,348676.0
2022-07-21 10:00:00,49.29,49.39,48.56,48.84,167694.0,45.3272,45.4191,44.6558,44.9133,167694.0
2022-07-21 10:30:00,48.84,49.18,48.76,49.18,75193.0,44.9133,45.226,44.8398,45.226,75193.0
2022-07-21 11:00:00,49.17,49.52,49.09,49.48,75185.0,45.2168,45.5387,45.1432,45.5019,75185.0
2022-07-21 11:30:00,49.48,49.5,49.18,49.21,42795.0,45.5019,45.5203,45.226,45.2536,42795.0
2022-07-21 12:00:00,49.23,49.37,49.17,49.27,55521.0,45.272,45.4007,45.2168,45.3088,55521.0
2022-07-21 12:30:00,49.27,49.32,49.15,49.29,30273.0,45.3088,45.3547,45.1984,45.3272,30273.0
2022-07-21 13:00:00,49.29,49.3,49.06,49.15,39176.0,45.3272,45.3363,45.1156,45.1984,39176.0
2022-07-21 13:30:00,49.14,49.16,48.99,49.16,42507.0,45.1892,45.2076,45.0513,45.2076,42507.0
2022-07-21 14:00:00,49.16,49.21,48.84,48.87,123284.0,45.2076,45.2536,44.9133,44.9409,123284.0
2022-07-21 14:30:00,48.88,48.93,48.7,48.7,135103.0,44.9501,44.9961,44.7846,44.7846,135103.0
2022-07-21 15:00:00,48.7,49.05,48.69,49.05,187186.0,44.7846,45.1064,44.7754,45.1064,187186.0
2022-07-21 15:30:00,49.03,49.05,48.86,48.9,335585.0,45.0881,45.1064,44.9317,44.9685,335585.0
2022-07-22 09:30:00,49.42,50.03,49.2,49.71,146003.0,45.4467,46.0077,45.2444,45.7134,146003.0
2022-07-22 10:00:00,49.71,50.0,49.58,49.83,96853.0,45.7134,45.9801,45.5938,45.8237,96853.0
2022-07-22 10:30:00,49.85,49.98,49.79,49.89,49495.0,45.8421,45.9617,45.787,45.8789,49495.0
2022-07-22 11:00:00,49.89,49.94,49.73,49.77,77498.0,45.8789,45.9249,45.7318,45.7686,77498.0
2022-07-22 11:30:00,49.77,49.83,49.67,49.76,38432.0,45.7686,45.8237,45.6766,45.7594,38432.0
2022-07-22 12:00:00,49.78,49.83,49.72,49.79,31264.0,45.7778,45.8237,45.7226,45.787,31264.0
2022-07-22 12:30:00,49.79,49.89,49.74,49.81,26457.0,45.787,45.8789,45.741,45.8053,26457.0
2022-07-22 13:00:00,49.8,49.82,49.71,49.73,42986.0,45.7962,45.8145,45.7134,45.7318,42986.0
2022-07-22 13:30:00,49.73,49.74,49.53,49.62,37789.0,45.7318,45.741,45.5479,45.6306,37789.0
2022-07-22 14:00:00,49.63,49.63,49.47,49.47,33168.0,45.6398,45.6398,45.4927,45.4927,33168.0
2022-07-22 14:30:00,49.47,49.54,49.39,49.45,56188.0,45.4927,45.5571,45.4191,45.4743,56188.0
2022-07-22 15:00:00,49.46,49.53,49.38,49.46,67538.0,45.4835,45.5479,45.4099,45.4835,67538.0
2022-07-22 15:30:00,49.47,49.63,49.39,49.47,366543.0,45.4927,45.6398,45.4191,45.4927,366543.0
2022-07-25 09:30:00,49.66,49.8,49.37,49.62,35251.0,45.6674,45.7962,45.4007,45.6306,35251.0
2022-07-25 10:00:00,49.62,49.77,49.58,49.76,35878.0,45.6306,45.7686,45.5938,45.7594,35878.0
2022-07-25 10:30:00,49.77,49.84,49.59,49.84,21128.0,45.7686,45.8329,45.603,45.8329,21128.0
2022-07-25 11:00:00,49.83,49.98,49.79,49.98,30167.0,45.8237,45.9617,45.787,45.9617,30167.0
2022-07-25 11:30:00,49.98,50.17,49.95,50.14,38830.0,45.9617,46.1364,45.9341,46.1088,38830.0
2022-07-25 12:00:00,50.14,50.2,49.94,49.95,29063.0,46.1088,46.164,45.9249,45.9341,29063.0
2022-07-25 12:30:00,49.95,49.98,49.76,49.79,24841.0,45.9341,45.9617,45.7594,45.787,24841.0
2022-07-25 13:00:00,49.8,50.01,49.79,49.98,37314.0,45.7962,45.9893,45.787,45.9617,37314.0
2022-07-25 13:30:00,49.98,50.13,49.89,49.9,45428.0,45.9617,46.0996,45.8789,45.8881,45428.0
2022-07-25 14:00:00,49.9,50.05,49.85,49.93,58661.0,45.8881,46.0261,45.8421,45.9157,58661.0
2022-07-25 14:30:00,49.92,50.0,49.87,49.91,47748.0,45.9065,45.9801,45.8605,45.8973,47748.0
2022-07-25 15:00:00,49.92,49.95,49.8,49.9,37515.0,45.9065,45.9341,45.7962,45.8881,37515.0
2022-07-25 15:30:00,49.9,50.06,49.89,49.94,337815.0,45.8881,46.0352,45.8789,45.9249,337815.0
2022-07-26 09:30:00,50.06,50.33,49.86,50.29,66409.0,46.0352,46.2835,45.8513,46.2468,66409.0
2022-07-26 10:00:00,50.29,50.43,50.19,50.33,53096.0,46.2468,46.3755,46.1548,46.2835,53096.0
2022-07-26 10:30:00,50.32,50.37,50.17,50.29,65499.0,46.2743,46.3203,46.1364,46.2468,65499.0
2022-07-26 11:00:00,50.3,50.46,50.27,50.37,38603.0,46.256,46.4031,46.2284,46.3203,38603.0
2022-07-26 11:30:00,50.34,50.4,50.27,50.31,40370.0,46.2927,46.3479,46.2284,46.2651,40370.0
2022-07-26 12:00:00,50.31,50.47,50.31,50.46,24529.0,46.2651,46.4123,46.2651,46.4031,24529.0
2022-07-26 12:30:00,50.47,50.59,50.4,50.58,46942.0,46.4123,46.5226,46.3479,46.5134,46942.0
2022-07-26 13:00:00,50.57,50.71,50.52,50.69,63268.0,46.5042,46.633,46.4583,46.6146,63268.0
2022-07-26 13:30:00,50.69,50.73,50.55,50.58,55904.0,46.6146,46.6514,46.4859,46.5134,55904.0
2022-07-26 14:00:00,50.59,50.66,50.48,50.49,34428.0,46.5226,46.587,46.4215,46.4307,34428.0
2022-07-26 14:30:00,50.49,50.56,50.43,50.55,27465.0,46.4307,46.495,46.3755,46.4859,27465.0
2022-07-26 15:00:00,50.55,50.65,50.46,50.63,35970.0,46.4859,46.5778,46.4031,46.5594,35970.0
2022-07-26 15:30:00,50.63,50.63,50.3,50.34,286888.0,46.5594,46.5594,46.256,46.2927,286888.0
2022-07-27 09:30:00,50.36,50.49,50.11,50.11,47253.0,46.3111,46.4307,46.0812,46.0812,47253.0
2022-07-27 10:00:00,50.11,50.23,49.98,50.09,53020.0,46.0812,46.1916,45.9617,46.0628,53020.0
2022-07-27 10:30:00,50.08,50.2,50.05,50.12,28366.0,46.0536,46.164,46.0261,46.0904,28366.0
2022-07-27 11:00:00,50.13,50.17,49.91,50.04,71388.0,46.0996,46.1364,45.8973,46.0169,71388.0
2022-07-27 11:30:00,50.04,50.05,49.8,49.8,28404.0,46.0169,46.0261,45.7962,45.7962,28404.0
2022-07-27 12:00:00,49.81,49.85,49.64,49.73,30716.0,45.8053,45.8421,45.649,45.7318,30716.0
2022-07-27 12:30:00,49.72,49.79,49.55,49.58,27639.0,45.7226,45.787,45.5662,45.5938,27639.0
2022-07-27 13:00:00,49.58,49.59,49.39,49.56,18795.0,45.5938,45.603,45.4191,45.5754,18795.0
2022-07-27 13:30:00,49.58,49.77,49.57,49.7,18317.0,45.5938,45.7686,45.5846,45.7042,18317.0
2022-07-27 14:00:00,49.68,49.8,49.65,49.72,26739.0,45.6858,45.7962,45.6582,45.7226,26739.0
2022-07-27 14:30:00,49.7,50.15,49.68,50.08,40477.0,45.7042,46.118,45.6858,46.0536,40477.0
2022-07-27 15:00:00,50.1,50.38,50.01,50.37,44712.0,46.072,46.3295,45.9893,46.3203,44712.0
2022-07-27 15:30:00,50.35,50.35,50.09,50.13,143286.0,46.3019,46.3019,46.0628,46.0996,143286.0
2022-07-28 09:30:00,50.41,50.71,50.35,50.56,22413.0,46.3571,46.633,46.3019,46.495,22413.0
2022-07-28 10:00:00,50.58,50.75,50.47,50.69,20929.0,46.5134,46.6698,46.4123,46.6146,20929.0
2022-07-28 10:30:00,50.67,51.0,50.65,50.98,63292.0,46.5962,46.8997,46.5778,46.8813,63292.0
2022-07-28 11:00:00,50.99,51.26,50.94,51.25,45401.0,46.8905,47.1388,46.8445,47.1296,45401.0
2022-07-28 11:30:00,51.25,51.26,51.15,51.16,19217.0,47.1296,47.1388,47.0376,47.0468,19217.0
2022-07-28 12:00:00,51.17,51.26,51.15,51.24,33758.0,47.056,47.1388,47.0376,47.1204,33758.0
2022-07-28 12:30:00,51.2,51.31,51.17,51.28,24422.0,47.0836,47.1847,47.056,47.1572,24422.0
2022-07-28 13:00:00,51.29,51.39,51.22,51.39,19280.0,47.1664,47.2583,47.102,47.2583,19280.0
2022-07-28 13:30:00,51.4,51.55,51.32,51.52,18185.0,47.2675,47.4055,47.1939,47.3779,18185.0
2022-07-28 14:00:00,51.46,51.48,51.35,51.43,31498.0,47.3227,47.3411,47.2215,47.2951,31498.0
2022-07-28 14:30:00,51.42,51.45,51.33,51.35,26798.0,47.2859,47.3135,47.2031,47.2215,26798.0
2022-07-28 15:00:00,51.35,51.42,51.25,51.42,49426.0,47.2215,47.2859,47.1296,47.2859,49426.0
2022-07-28 15:30:00,51.41,51.52,51.31,51.4,232948.0,47.2767,47.3779,47.1847,47.2675,232948.0
2022-07-29 09:30:00,51.13,51.46,50.98,51.43,33022.0,47.0192,47.3227,46.8813,47.2951,33022.0
2022-07-29 10:00:00,51.44,51.68,51.42,51.62,20958.0,47.3043,47.525,47.2859,47.4698,20958.0
2022-07-29 10:30:00,51.59,51.63,51.42,51.43,16010.0,47.4422,47.479,47.2859,47.2951,16010.0
2022-07-29 11:00:00,51.45,51.56,51.39,51.41,10738.0,47.3135,47.4146,47.2583,47.2767,10738.0
2022-07-29 11:30:00,51.43,51.63,51.42,51.62,9071.0,47.2951,47.479,47.2859,47.4698,9071.0
2022-07-29 12:00:00,51.59,51.62,51.48,51.62,12226.0,47.4422,47.4698,47.3411,47.4698,12226.0
2022-07-29 12:30:00,51.63,51.86,51.62,51.8,12563.0,47.479,47.6905,47.4698,47.6354,12563.0
2022-07-29 13:00:00,51.79,51.83,51.69,51.69,20191.0,47.6262,47.6629,47.5342,47.5342,20191.0
2022-07-29 13:30:00,51.7,51.88,51.7,51.8,28549.0,47.5434,47.7089,47.5434,47.6354,28549.0
2022-07-29 14:00:00,51.82,51.89,51.79,51.86,28152.0,47.6537,47.7181,47.6262,47.6905,28152.0
2022-07-29 14:30:00,51.86,51.95,51.85,51.92,19920.0,47.6905,47.7733,47.6813,47.7457,19920.0
2022-07-29 15:00:00,51.92,51.98,51.85,51.95,36411.0,47.7457,47.8009,47.6813,47.7733,36411.0
2022-07-29 15:30:00,51.92,52.17,51.92,51.97,127374.0,47.7457,47.9756,47.7457,47.7917,127374.0
2022-08-01 09:30:00,51.88,52.12,51.31,51.47,39858.0,47.7089,47.9296,47.1847,47.3319,39858.0
2022-08-01 10:00:00,51.47,51.78,51.45,51.51,18302.0,47.3319,47.617,47.3135,47.3687,18302.0
2022-08-01 10:30:00,51.52,51.86,51.45,51.86,22974.0,47.3779,47.6905,47.3135,47.6905,22974.0
2022-08-01 11:00:00,51.88,51.91,51.72,51.88,25047.0,47.7089,47.7365,47.5618,47.7089,25047.0
2022-08-01 11:30:00,51.87,52.05,51.82,51.96,44582.0,47.6997,47.8653,47.6537,47.7825,44582.0
2022-08-01 12:00:00,51.96,52.04,51.86,52.0,23404.0,47.7825,47.8561,47.6905,47.8193,23404.0
2022-08-01 12:30:00,52.01,52.11,51.96,52.03,26412.0,47.8285,47.9204,47.7825,47.8469,26412.0
2022-08-01 13:00:00,52.04,52.04,51.86,51.89,18776.0,47.8561,47.8561,47.6905,47.7181,18776.0
2022-08-01 13:30:00,51.88,51.99,51.74,51.84,30159.0,47.7089,47.8101,47.5802,47.6721,30159.0
2022-08-01 14:00:00,51.83,51.96,51.74,51.87,18182.0,47.6629,47.7825,47.5802,47.6997,18182.0
2022-08-01 14:30:00,51.91,51.93,51.77,51.9,21542.0,47.7365,47.7549,47.6078,47.7273,21542.0
2022-08-01 15:00:00,51.89,51.95,51.79,51.8,19356.0,47.7181,47.7733,47.6262,47.6354,19356.0
2022-08-01 15:30:00,51.8,51.94,51.72,51.88,136021.0,47.6354,47.7641,47.5618,47.7089,136021.0
2022-08-02 09:30:00,51.72,52.09,51.63,52.05,78478.0,47.5618,47.902,47.479,47.8653,78478.0
2022-08-02 10:00:00,52.03,52.12,51.67,51.89,15811.0,47.8469,47.9296,47.5158,47.7181,15811.0
2022-08-02 10:30:00,51.92,52.06,51.89,52.0,23175.0,47.7457,47.8744,47.7181,47.8193,23175.0
2022-08-02 11:00:00,52.01,52.26,52.01,52.22,29212.0,47.8285,48.0584,47.8285,48.0216,29212.0
2022-08-02 11:30:00,52.22,52.34,52.17,52.34,16695.0,48.0216,48.1319,47.9756,48.1319,16695.0
2022-08-02 12:00:00,52.36,52.47,52.29,52.45,25982.0,48.1503,48.2515,48.086,48.2331,25982.0
2022-08-02 12:30:00,52.44,52.5,52.38,52.42,16971.0,48.2239,48.2791,48.1687,48.2055,16971.0
2022-08-02 13:00:00,52.41,52.41,52.12,52.16,12089.0,48.1963,48.1963,47.9296,47.9664,12089.0
2022-08-02 13:30:00,52.12,52.26,52.06,52.25,20409.0,47.9296,48.0584,47.8744,48.0492,20409.0
2022-08-02 14:00:00,52.23,52.29,52.1,52.2,15698.0,48.0308,48.086,47.9112,48.0032,15698.0
2022-08-02 14:30:00,52.2,52.23,51.99,51.99,13214.0,48.0032,48.0308,47.8101,47.8101,13214.0
2022-08-02 15:00:00,52.02,52.06,51.84,51.93,17465.0,47.8377,47.8744,47.6721,47.7549,17465.0
2022-08-02 15:30:00,51.93,52.08,51.84,51.87,122630.0,47.7549,47.8928,47.6721,47.6997,122630.0
2022-08-03 09:30:00,51.89,53.19,51.54,53.11,156925.0,47.7181,48.9136,47.3963,48.84,156925.0
2022-08-03 10:00:00,53.07,53.25,52.92,53.1,54893.0,48.8032,48.9688,48.6653,48.8308,54893.0
2022-08-03 10:30:00,53.11,53.17,52.87,53.02,45578.0,48.84,48.8952,48.6193,48.7573,45578.0
2022-08-03 11:00:00,53.03,53.16,52.95,52.98,38824.0,48.7665,48.886,48.6929,48.7205,38824.0
2022-08-03 11:30:00,52.97,53.09,52.86,53.05,27332.0,48.7113,48.8216,48.6101,48.7849,27332.0
2022-08-03 12:00:00,53.06,53.08,52.9,52.93,29599.0,48.7941,48.8124,48.6469,48.6745,29599.0
2022-08-03 12:30:00,52.94,53.19,52.93,53.14,29068.0,48.6837,48.9136,48.6745,48.8676,29068.0
2022-08-03 13:00:00,53.13,53.19,53.06,53.13,29416.0,48.8584,48.9136,48.7941,48.8584,29416.0
2022-08-03 13:30:00,53.14,53.24,53.05,53.17,46084.0,48.8676,48.9596,48.7849,48.8952,46084.0
2022-08-03 14:00:00,53.15,53.15,53.01,53.03,31568.0,48.8768,48.8768,48.7481,48.7665,31568.0
2022-08-03 14:30:00,53.03,53.03,52.83,52.86,33790.0,48.7665,48.7665,48.5825,48.6101,33790.0
2022-08-03 15:00:00,52.85,52.93,52.74,52.81,64262.0,48.6009,48.6745,48.4998,48.5642,64262.0
2022-08-03 15:30:00,52.81,52.86,52.49,52.55,198712.0,48.5642,48.6101,48.2699,48.3251,198712.0
2022-08-04 09:30:00,52.66,52.86,52.09,52.4,37738.0,48.4262,48.6101,47.902,48.1871,37738.0
2022-08-04 10:00:00,52.37,52.42,52.21,52.21,8826.0,48.1595,48.2055,48.0124,48.0124,8826.0
2022-08-04 10:30:00,52.2,52.55,52.19,52.48,11443.0,48.0032,48.3251,47.994,48.2607,11443.0
2022-08-04 11:00:00,52.51,52.63,52.48,52.55,19469.0,48.2883,48.3986,48.2607,48.3251,19469.0
2022-08-04 11:30:00,52.54,52.65,52.41,52.61,24623.0,48.3159,48.417,48.1963,48.3802,24623.0
2022-08-04 12:00:00,52.59,52.6,52.3,52.36,6198.0,48.3618,48.371,48.0952,48.1503,6198.0
2022-08-04 12:30:00,52.34,52.34,52.12,52.21,31037.0,48.1319,48.1319,47.9296,48.0124,31037.0
2022-08-04 13:00:00,52.19,52.31,52.08,52.31,26099.0,47.994,48.1043,47.8928,48.1043,26099.0
2022-08-04 13:30:00,52.29,52.38,52.23,52.37,24667.0,48.086,48.1687,48.0308,48.1595,24667.0
2022-08-04 14:00:00,52.37,52.41,52.3,52.39,17819.0,48.1595,48.1963,48.0952,48.1779,17819.0
2022-08-04 14:30:00,52.39,52.41,52.31,52.36,17338.0,48.1779,48.1963,48.1043,48.1503,17338.0
2022-08-04 15:00:00,52.35,52.45,52.33,52.45,21244.0,48.1411,48.2331,48.1227,48.2331,21244.0
2022-08-04 15:30:00,52.43,52.64,52.31,52.57,127637.0,48.2147,48.4078,48.1043,48.3434,127637.0
2022-08-05 09:30:00,51.97,52.46,51.97,52.28,20874.0,47.7917,48.2423,47.7917,48.0768,20874.0
2022-08-05 10:00:00,52.29,52.45,52.25,52.27,25606.0,48.086,48.2331,48.0492,48.0676,25606.0
2022-08-05 10:30:00,52.27,52.29,52.15,52.29,17644.0,48.0676,48.086,47.9572,48.086,17644.0
2022-08-05 11:00:00,52.28,52.33,52.16,52.18,25143.0,48.0768,48.1227,47.9664,47.9848,25143.0
2022-08-05 11:30:00,52.18,52.29,52.11,52.29,15373.0,47.9848,48.086,47.9204,48.086,15373.0
2022-08-05 12:00:00,52.32,52.59,52.3,52.58,98689.0,48.1135,48.3618,48.0952,48.3526,98689.0
2022-08-05 12:30:00,52.58,52.65,52.45,52.58,37654.0,48.3526,48.417,48.2331,48.3526,37654.0
2022-08-05 13:00:00,52.57,52.69,52.55,52.59,31550.0,48.3434,48.4538,48.3251,48.3618,31550.0
2022-08-05 13:30:00,52.61,52.78,52.55,52.69,41903.0,48.3802,48.5366,48.3251,48.4538,41903.0
2022-08-05 14:00:00,52.68,52.76,52.63,52.64,29911.0,48.4446,48.5182,48.3986,48.4078,29911.0
2022-08-05 14:30:00,52.62,52.76,52.59,52.69,55082.0,48.3894,48.5182,48.3618,48.4538,55082.0
2022-08-05 15:00:00,52.69,52.79,52.68,52.76,27661.0,48.4538,48.5458,48.4446,48.5182,27661.0
2022-08-05 15:30:00,52.76,53.08,52.75,52.99,101599.0,48.5182,48.8124,48.509,48.7297,101599.0
2022-08-08 09:30:00,53.38,53.69,53.3,53.35,21924.0,49.0883,49.3734,49.0148,49.0607,21924.0
2022-08-08 10:00:00,53.38,53.43,53.19,53.43,9833.0,49.0883,49.1343,48.9136,49.1343,9833.0
2022-08-08 10:30:00,53.46,53.67,53.43,53.64,61619.0,49.1619,49.355,49.1343,49.3274,61619.0
2022-08-08 11:00:00,53.69,53.75,53.52,53.53,14089.0,49.3734,49.4286,49.2171,49.2263,14089.0
2022-08-08 11:30:00,53.49,53.57,53.41,53.49,17020.0,49.1895,49.263,49.1159,49.1895,17020.0
2022-08-08 12:00:00,53.46,53.46,53.12,53.16,9137.0,49.1619,49.1619,48.8492,48.886,9137.0
2022-08-08 12:30:00,53.16,53.35,53.15,53.31,15743.0,48.886,49.0607,48.8768,49.024,15743.0
2022-08-08 13:00:00,53.34,53.42,53.25,53.32,29437.0,49.0515,49.1251,48.9688,49.0331,29437.0
2022-08-08 13:30:00,53.28,53.41,53.26,53.37,23738.0,48.9964,49.1159,48.978,49.0791,23738.0
2022-08-08 14:00:00,53.33,53.34,53.23,53.29,34839.0,49.0423,49.0515,48.9504,49.0056,34839.0
2022-08-08 14:30:00,53.28,53.38,53.23,53.36,35399.0,48.9964,49.0883,48.9504,49.0699,35399.0
2022-08-08 15:00:00,53.36,53.41,53.22,53.26,25677.0,49.0699,49.1159,48.9412,48.978,25677.0
2022-08-08 15:30:00,53.24,53.35,53.19,53.26,108883.0,48.9596,49.0607,48.9136,48.978,108883.0
2022-08-09 09:30:00,53.5,53.5,53.06,53.25,33905.0,49.1987,49.1987,48.7941,48.9688,33905.0
2022-08-09 10:00:00,53.22,53.3,53.16,53.26,70896.0,48.9412,49.0148,48.886,48.978,70896.0
2022-08-09 10:30:00,53.27,53.42,53.15,53.18,77025.0,48.9872,49.1251,48.8768,48.9044,77025.0
2022-08-09 11:00:00,53.2,53.4,53.15,53.35,27951.0,48.9228,49.1067,48.8768,49.0607,27951.0
2022-08-09 11:30:00,53.36,53.5,53.28,53.44,28875.0,49.0699,49.1987,48.9964,49.1435,28875.0
2022-08-09 12:00:00,53.45,53.54,53.38,53.47,23839.0,49.1527,49.2355,49.0883,49.1711,23839.0
2022-08-09 12:30:00,53.46,53.65,53.44,53.63,34707.0,49.1619,49.3366,49.1435,49.3182,34707.0
2022-08-09 13:00:00,53.63,53.67,53.55,53.66,37244.0,49.3182,49.355,49.2447,49.3458,37244.0
2022-08-09 13:30:00,53.66,53.71,53.59,53.65,36168.0,49.3458,49.3918,49.2814,49.3366,36168.0
2022-08-09 14:00:00,53.65,53.65,53.47,53.53,35052.0,49.3366,49.3366,49.1711,49.2263,35052.0
2022-08-09 14:30:00,53.52,53.56,53.42,53.52,41416.0,49.2171,49.2539,49.1251,49.2171,41416.0
2022-08-09 15:00:00,53.52,53.63,53.4,53.63,68953.0,49.2171,49.3182,49.1067,49.3182,68953.0
2022-08-09 15:30:00,53.62,53.73,53.43,53.71,192937.0,49.309,49.4102,49.1343,49.3918,192937.0
2022-08-10 09:30:00,54.37,54.48,53.96,54.16,103592.0,49.9987,50.0999,49.6217,49.8056,103592.0
2022-08-10 10:00:00,54.13,54.31,54.01,54.04,31028.0,49.778,49.9436,49.6677,49.6953,31028.0
2022-08-10 10:30:00,54.08,54.1,53.97,54.03,23836.0,49.732,49.7504,49.6309,49.6861,23836.0
2022-08-10 11:00:00,54.04,54.09,53.82,53.92,17766.0,49.6953,49.7412,49.4929,49.5849,17766.0
2022-08-10 11:30:00,53.93,53.94,53.68,53.83,16633.0,49.5941,49.6033,49.3642,49.5021,16633.0
2022-08-10 12:00:00,53.82,53.85,53.72,53.82,20234.0,49.4929,49.5205,49.401,49.4929,20234.0
2022-08-10 12:30:00,53.84,53.94,53.83,53.91,18909.0,49.5113,49.6033,49.5021,49.5757,18909.0
2022-08-10 13:00:00,53.88,54.06,53.78,54.0,37034.0,49.5481,49.7137,49.4562,49.6585,37034.0
2022-08-10 13:30:00,53.97,54.09,53.93,54.07,31536.0,49.6309,49.7412,49.5941,49.7228,31536.0
2022-08-10 14:00:00,54.05,54.08,53.74,53.74,32858.0,49.7045,49.732,49.4194,49.4194,32858.0
2022-08-10 14:30:00,53.75,53.83,53.7,53.76,15716.0,49.4286,49.5021,49.3826,49.4378,15716.0
2022-08-10 15:00:00,53.75,54.03,53.73,53.95,63320.0,49.4286,49.6861,49.4102,49.6125,63320.0
2022-08-10 15:30:00,53.94,54.26,53.93,54.2,154609.0,49.6033,49.8976,49.5941,49.8424,154609.0
2022-08-11 09:30:00,54.34,54.49,54.09,54.44,32260.0,49.9711,50.1091,49.7412,50.0631,32260.0
2022-08-11 10:00:00,54.4,54.68,54.38,54.52,82516.0,50.0263,50.2838,50.0079,50.1367,82516.0
2022-08-11 10:30:00,54.55,54.67,54.49,54.55,18683.0,50.1643,50.2746,50.1091,50.1643,18683.0
2022-08-11 11:00:00,54.55,54.56,54.31,54.36,43091.0,50.1643,50.1735,49.9436,49.9895,43091.0
2022-08-11 11:30:00,54.39,54.39,54.25,54.3,16242.0,50.0171,50.0171,49.8884,49.9344,16242.0
2022-08-11 12:00:00,54.3,54.43,54.25,54.41,29237.0,49.9344,50.0539,49.8884,50.0355,29237.0
2022-08-11 12:30:00,54.41,54.6,54.39,54.59,23122.0,50.0355,50.2102,50.0171,50.201,23122.0
2022-08-11 13:00:00,54.61,54.66,54.54,54.66,19753.0,50.2194,50.2654,50.1551,50.2654,19753.0
2022-08-11 13:30:00,54.64,54.66,54.49,54.57,18541.0,50.247,50.2654,50.1091,50.1826,18541.0
2022-08-11 14:00:00,54.58,54.6,54.26,54.27,20121.0,50.1918,50.2102,49.8976,49.9068,20121.0
2022-08-11 14:30:00,54.26,54.28,54.11,54.14,15046.0,49.8976,49.916,49.7596,49.7872,15046.0
2022-08-11 15:00:00,54.14,54.16,53.95,54.04,21517.0,49.7872,49.8056,49.6125,49.6953,21517.0
2022-08-11 15:30:00,54.04,54.2,54.0,54.12,102361.0,49.6953,49.8424,49.6585,49.7688,102361.0
2022-08-12 09:30:00,54.54,54.77,54.31,54.55,75663.0,50.1551,50.3666,49.9436,50.1643,75663.0
2022-08-12 10:00:00,54.52,54.64,54.34,54.55,37108.0,50.1367,50.247,49.9711,50.1643,37108.0
2022-08-12 10:30:00,54.56,54.63,54.48,54.55,15377.0,50.1735,50.2378,50.0999,50.1643,15377.0
2022-08-12 11:00:00,54.53,54.7,54.5,54.65,23631.0,50.1459,50.3022,50.1183,50.2562,23631.0
2022-08-12 11:30:00,54.62,54.7,54.57,54.57,23158.0,50.2286,50.3022,50.1826,50.1826,23158.0
2022-08-12 12:00:00,54.58,54.84,54.57,54.77,36451.0,50.1918,50.4309,50.1826,50.3666,36451.0
2022-08-12 12:30:00,54.76,54.77,54.64,54.67,32863.0,50.3574,50.3666,50.247,50.2746,32863.0
2022-08-12 13:00:00,54.65,54.65,54.55,54.61,18746.0,50.2562,50.2562,50.1643,50.2194,18746.0
2022-08-12 13:30:00,54.62,54.64,54.59,54.59,21424.0,50.2286,50.247,50.201,50.201,21424.0
2022-08-12 14:00:00,54.61,54.65,54.58,54.6,30538.0,50.2194,50.2562,50.1918,50.2102,30538.0
2022-08-12 14:30:00,54.61,54.76,54.57,54.75,55416.0,50.2194,50.3574,50.1826,50.3482,55416.0
2022-08-12 15:00:00,54.75,55.04,54.75,54.98,36206.0,50.3482,50.6149,50.3482,50.5597,36206.0
2022-08-12 15:30:00,54.98,55.32,54.87,55.26,136210.0,50.5597,50.8724,50.4585,50.8172,136210.0
2022-08-15 09:30:00,55.37,55.47,55.01,55.19,32728.0,50.9183,51.0103,50.5873,50.7528,32728.0
2022-08-15 10:00:00,55.2,55.34,55.13,55.31,23688.0,50.762,50.8907,50.6976,50.8632,23688.0
2022-08-15 10:30:00,55.31,55.35,55.21,55.28,28506.0,50.8632,50.8999,50.7712,50.8356,28506.0
2022-08-15 11:00:00,55.28,55.33,55.14,55.23,26123.0,50.8356,50.8815,50.7068,50.7896,26123.0
2022-08-15 11:30:00,55.25,55.51,55.2,55.4,86940.0,50.808,51.0471,50.762,50.9459,86940.0
2022-08-15 12:00:00,55.38,55.5,55.37,55.45,24173.0,50.9275,51.0379,50.9183,50.9919,24173.0
2022-08-15 12:30:00,55.47,55.48,55.34,55.37,23917.0,51.0103,51.0195,50.8907,50.9183,23917.0
2022-08-15 13:00:00,55.38,55.48,55.36,55.46,24081.0,50.9275,51.0195,50.9091,51.0011,24081.0
2022-08-15 13:30:00,55.46,55.47,55.35,55.47,31973.0,51.0011,51.0103,50.8999,51.0103,31973.0
2022-08-15 14:00:00,55.47,55.59,55.4,55.56,43079.0,51.0103,51.1206,50.9459,51.0931,43079.0
2022-08-15 14:30:00,55.57,55.8,55.57,55.78,45677.0,51.1023,51.3138,51.1023,51.2954,45677.0
2022-08-15 15:00:00,55.78,55.81,55.67,55.7,31671.0,51.2954,51.323,51.1942,51.2218,31671.0
2022-08-15 15:30:00,55.7,55.76,55.61,55.65,96711.0,51.2218,51.277,51.139,51.1758,96711.0
2022-08-16 09:30:00,55.47,55.77,55.3,55.53,14508.0,51.0103,51.2862,50.854,51.0655,14508.0
2022-08-16 10:00:00,55.49,55.69,55.49,55.67,20899.0,51.0287,51.2126,51.0287,51.1942,20899.0
2022-08-16 10:30:00,55.68,55.77,55.66,55.77,19837.0,51.2034,51.2862,51.185,51.2862,19837.0
2022-08-16 11:00:00,55.77,55.88,55.74,55.81,21138.0,51.2862,51.3873,51.2586,51.323,21138.0
2022-08-16 11:30:00,55.81,55.83,55.66,55.69,15095.0,51.323,51.3413,51.185,51.2126,15095.0
2022-08-16 12:00:00,55.69,55.74,55.61,55.73,41448.0,51.2126,51.2586,51.139,51.2494,41448.0
2022-08-16 12:30:00,55.73,55.83,55.68,55.68,20518.0,51.2494,51.3413,51.2034,51.2034,20518.0
2022-08-16 13:00:00,55.66,55.7,55.64,55.68,11129.0,51.185,51.2218,51.1666,51.2034,11129.0
2022-08-16 13:30:00,55.69,55.83,55.62,55.8,27225.0,51.2126,51.3413,51.1482,51.3138,27225.0
2022-08-16 14:00:00,55.78,55.88,55.75,55.84,22082.0,51.2954,51.3873,51.2678,51.3505,22082.0
2022-08-16 14:30:00,55.83,55.83,55.47,55.52,21304.0,51.3413,51.3413,51.0103,51.0563,21304.0
2022-08-16 15:00:00,55.52,55.7,55.49,55.62,52027.0,51.0563,51.2218,51.0287,51.1482,52027.0
2022-08-16 15:30:00,55.62,55.75,55.59,55.62,140707.0,51.1482,51.2678,51.1206,51.1482,140707.0
2022-08-17 09:30:00,55.12,55.33,55.03,55.13,25509.0,50.6884,50.8815,50.6057,50.6976,25509.0
2022-08-17 10:00:00,55.18,55.21,55.08,55.14,13369.0,50.7436,50.7712,50.6516,50.7068,13369.0
2022-08-17 10:30:00,55.14,55.2,55.04,55.09,27891.0,50.7068,50.762,50.6149,50.6608,27891.0
2022-08-17 11:00:00,55.09,55.2,55.08,55.2,24690.0,50.6608,50.762,50.6516,50.762,24690.0
2022-08-17 11:30:00,55.23,55.28,55.0,55.02,13936.0,50.7896,50.8356,50.5781,50.5965,13936.0
2022-08-17 12:00:00,55.03,55.13,55.0,55.11,14417.0,50.6057,50.6976,50.5781,50.6792,14417.0
2022-08-17 12:30:00,55.12,55.18,55.11,55.14,16260.0,50.6884,50.7436,50.6792,50.7068,16260.0
2022-08-17 13:00:00,55.13,55.22,55.12,55.21,13402.0,50.6976,50.7804,50.6884,50.7712,13402.0
2022-08-17 13:30:00,55.21,55.34,55.17,55.33,18843.0,50.7712,50.8907,50.7344,50.8815,18843.0
2022-08-17 14:00:00,55.33,55.57,55.28,55.45,22968.0,50.8815,51.1023,50.8356,50.9919,22968.0
2022-08-17 14:30:00,55.45,55.51,55.34,55.35,10006.0,50.9919,51.0471,50.8907,50.8999,10006.0
2022-08-17 15:00:00,55.33,55.45,55.3,55.45,36268.0,50.8815,50.9919,50.854,50.9919,36268.0
2022-08-17 15:30:00,55.45,55.61,55.43,55.58,88478.0,50.9919,51.139,50.9735,51.1114,88478.0
2022-08-18 09:30:00,55.6,55.78,55.49,55.69,11334.0,51.1298,51.2954,51.0287,51.2126,11334.0
2022-08-18 10:00:00,55.68,55.74,55.55,55.57,16494.0,51.2034,51.2586,51.0839,51.1023,16494.0
2022-08-18 10:30:00,55.57,55.59,55.44,55.45,19687.0,51.1023,51.1206,50.9827,50.9919,19687.0
2022-08-18 11:00:00,55.44,55.45,55.32,55.37,8118.0,50.9827,50.9919,50.8724,50.9183,8118.0
2022-08-18 11:30:00,55.34,55.55,55.34,55.51,7579.0,50.8907,51.0839,50.8907,51.0471,7579.0
2022-08-18 12:00:00,55.51,55.56,55.34,55.36,9756.0,51.0471,51.0931,50.8907,50.9091,9756.0
2022-08-18 12:30:00,55.35,55.37,55.25,55.3,27273.0,50.8999,50.9183,50.808,50.854,27273.0
2022-08-18 13:00:00,55.3,55.39,55.27,55.32,7102.0,50.854,50.9367,50.8264,50.8724,7102.0
2022-08-18 13:30:00,55.31,55.33,55.18,55.19,15836.0,50.8632,50.8815,50.7436,50.7528,15836.0
2022-08-18 14:00:00,55.21,55.22,55.15,55.16,6506.0,50.7712,50.7804,50.716,50.7252,6506.0
2022-08-18 14:30:00,55.17,55.19,55.1,55.15,9778.0,50.7344,50.7528,50.67,50.716,9778.0
2022-08-18 15:00:00,55.15,55.28,55.14,55.26,16088.0,50.716,50.8356,50.7068,50.8172,16088.0
2022-08-18 15:30:00,55.27,55.29,55.07,55.16,92477.0,50.8264,50.8448,50.6424,50.7252,92477.0
2022-08-19 09:30:00,55.09,55.39,54.68,54.73,122053.0,50.6608,50.9367,50.2838,50.3298,122053.0
2022-08-19 10:00:00,54.74,54.93,54.63,54.84,30020.0,50.339,50.5137,50.2378,50.4309,30020.0
2022-08-19 10:30:00,54.85,54.93,54.78,54.82,20366.0,50.4401,50.5137,50.3758,50.4125,20366.0
2022-08-19 11:00:00,54.84,54.86,54.67,54.78,57075.0,50.4309,50.4493,50.2746,50.3758,57075.0
2022-08-19 11:30:00,54.79,54.87,54.76,54.8,28824.0,50.385,50.4585,50.3574,50.3942,28824.0
2022-08-19 12:00:00,54.79,54.84,54.76,54.79,17419.0,50.385,50.4309,50.3574,50.385,17419.0
2022-08-19 12:30:00,54.78,54.83,54.74,54.75,29235.0,50.3758,50.4217,50.339,50.3482,29235.0
2022-08-19 13:00:00,54.75,54.81,54.74,54.78,23567.0,50.3482,50.4034,50.339,50.3758,23567.0
2022-08-19 13:30:00,54.77,54.83,54.71,54.8,29783.0,50.3666,50.4217,50.3114,50.3942,29783.0
2022-08-19 14:00:00,54.8,54.91,54.73,54.9,24036.0,50.3942,50.4953,50.3298,50.4861,24036.0
2022-08-19 14:30:00,54.91,54.91,54.75,54.77,16535.0,50.4953,50.4953,50.3482,50.3666,16535.0
2022-08-19 15:00:00,54.78,54.85,54.72,54.75,28536.0,50.3758,50.4401,50.3206,50.3482,28536.0
2022-08-19 15:30:00,54.74,54.78,54.59,54.64,147607.0,50.339,50.3758,50.201,50.247,147607.0
2022-08-22 09:30:00,54.18,54.2,53.73,53.86,19426.0,49.824,49.8424,49.4102,49.5297,19426.0
2022-08-22 10:00:00,53.89,53.93,53.31,53.55,62521.0,49.5573,49.5941,49.024,49.2447,62521.0
2022-08-22 10:30:00,53.52,53.7,53.49,53.54,38642.0,49.2171,49.3826,49.1895,49.2355,38642.0
2022-08-22 11:00:00,53.52,53.71,53.52,53.6,14881.0,49.2171,49.3918,49.2171,49.2906,14881.0
2022-08-22 11:30:00,53.6,53.86,53.6,53.81,58829.0,49.2906,49.5297,49.2906,49.4838,58829.0
2022-08-22 12:00:00,53.82,53.89,53.78,53.82,30854.0,49.4929,49.5573,49.4562,49.4929,30854.0
2022-08-22 12:30:00,53.82,53.84,53.67,53.67,17934.0,49.4929,49.5113,49.355,49.355,17934.0
2022-08-22 13:00:00,53.67,53.67,53.43,53.44,13024.0,49.355,49.355,49.1343,49.1435,13024.0
2022-08-22 13:30:00,53.43,53.7,53.41,53.65,114941.0,49.1343,49.3826,49.1159,49.3366,114941.0
2022-08-22 14:00:00,53.65,53.67,53.33,53.37,35436.0,49.3366,49.355,49.0423,49.0791,35436.0
2022-08-22 14:30:00,53.38,53.49,53.37,53.39,16732.0,49.0883,49.1895,49.0791,49.0975,16732.0
2022-08-22 15:00:00,53.42,53.59,53.41,53.46,21018.0,49.1251,49.2814,49.1159,49.1619,21018.0
2022-08-22 15:30:00,53.45,53.46,53.11,53.29,156554.0,49.1527,49.1619,48.84,49.0056,156554.0
2022-08-23 09:30:00,53.14,53.14,52.83,52.93,13501.0,48.8676,48.8676,48.5825,48.6745,13501.0
2022-08-23 10:00:00,52.87,53.18,52.85,53.01,7785.0,48.6193,48.9044,48.6009,48.7481,7785.0
2022-08-23 10:30:00,53.02,53.06,52.74,52.74,32738.0,48.7573,48.7941,48.4998,48.4998,32738.0
2022-08-23 11:00:00,52.75,52.75,52.48,52.5,13232.0,48.509,48.509,48.2607,48.2791,13232.0
2022-08-23 11:30:00,52.45,52.51,52.42,52.43,11238.0,48.2331,48.2883,48.2055,48.2147,11238.0
2022-08-23 12:00:00,52.42,52.42,52.25,52.26,34021.0,48.2055,48.2055,48.0492,48.0584,34021.0
2022-08-23 12:30:00,52.26,52.39,52.25,52.35,70246.0,48.0584,48.1779,48.0492,48.1411,70246.0
2022-08-23 13:00:00,52.41,52.43,52.24,52.28,8773.0,48.1963,48.2147,48.04,48.0768,8773.0
2022-08-23 13:30:00,52.31,52.42,52.16,52.16,12479.0,48.1043,48.2055,47.9664,47.9664,12479.0
2022-08-23 14:00:00,52.18,52.2,52.12,52.16,7947.0,47.9848,48.0032,47.9296,47.9664,7947.0
2022-08-23 14:30:00,52.19,52.26,52.16,52.19,12050.0,47.994,48.0584,47.9664,47.994,12050.0
2022-08-23 15:00:00,52.2,52.35,52.2,52.34,8980.0,48.0032,48.1411,48.0032,48.1319,8980.0
2022-08-23 15:30:00,52.34,52.34,52.18,52.18,81904.0,48.1319,48.1319,47.9848,47.9848,81904.0
2022-08-24 09:30:00,52.19,52.48,52.17,52.45,52233.0,47.994,48.2607,47.9756,48.2331,52233.0
2022-08-24 10:00:00,52.49,52.74,52.46,52.7,14907.0,48.2699,48.4998,48.2423,48.463,14907.0
2022-08-24 10:30:00,52.66,52.75,52.58,52.6,16631.0,48.4262,48.509,48.3526,48.371,16631.0
2022-08-24 11:00:00,52.59,52.84,52.59,52.8,24317.0,48.3618,48.5917,48.3618,48.555,24317.0
2022-08-24 11:30:00,52.83,52.86,52.75,52.76,8441.0,48.5825,48.6101,48.509,48.5182,8441.0
2022-08-24 12:00:00,52.72,52.75,52.67,52.67,7413.0,48.4814,48.509,48.4354,48.4354,7413.0
2022-08-24 12:30:00,52.63,52.66,52.45,52.47,11742.0,48.3986,48.4262,48.2331,48.2515,11742.0
2022-08-24 13:00:00,52.46,52.53,52.45,52.49,19202.0,48.2423,48.3067,48.2331,48.2699,19202.0
2022-08-24 13:30:00,52.52,52.6,52.45,52.53,20804.0,48.2975,48.371,48.2331,48.3067,20804.0
2022-08-24 14:00:00,52.57,52.59,52.52,52.58,19511.0,48.3434,48.3618,48.2975,48.3526,19511.0
2022-08-24 14:30:00,52.57,52.57,52.39,52.47,20428.0,48.3434,48.3434,48.1779,48.2515,20428.0
2022-08-24 15:00:00,52.48,52.64,52.46,52.49,11371.0,48.2607,48.4078,48.2423,48.2699,11371.0
2022-08-24 15:30:00,52.48,52.59,52.39,52.44,69742.0,48.2607,48.3618,48.1779,48.2239,69742.0
2022-08-25 09:30:00,52.77,52.77,52.45,52.56,18573.0,48.5274,48.5274,48.2331,48.3343,18573.0
2022-08-25 10:00:00,52.58,52.87,52.58,52.84,20986.0,48.3526,48.6193,48.3526,48.5917,20986.0
2022-08-25 10:30:00,52.86,52.95,52.76,52.77,14076.0,48.6101,48.6929,48.5182,48.5274,14076.0
2022-08-25 11:00:00,52.79,52.79,52.54,52.61,11063.0,48.5458,48.5458,48.3159,48.3802,11063.0
2022-08-25 11:30:00,52.63,52.71,52.61,52.71,7315.0,48.3986,48.4722,48.3802,48.4722,7315.0
2022-08-25 12:00:00,52.7,52.71,52.56,52.65,10894.0,48.463,48.4722,48.3343,48.417,10894.0
2022-08-25 12:30:00,52.63,52.71,52.57,52.63,10972.0,48.3986,48.4722,48.3434,48.3986,10972.0
2022-08-25 13:00:00,52.62,52.7,52.59,52.6,20022.0,48.3894,48.463,48.3618,48.371,20022.0
2022-08-25 13:30:00,52.6,52.88,52.6,52.88,11581.0,48.371,48.6285,48.371,48.6285,11581.0
2022-08-25 14:00:00,52.87,52.89,52.82,52.85,9909.0,48.6193,48.6377,48.5733,48.6009,9909.0
2022-08-25 14:30:00,52.9,52.9,52.8,52.86,8192.0,48.6469,48.6469,48.555,48.6101,8192.0
2022-08-25 15:00:00,52.84,52.89,52.7,52.81,28953.0,48.5917,48.6377,48.463,48.5642,28953.0
2022-08-25 15:30:00,52.8,53.05,52.78,53.05,46052.0,48.555,48.7849,48.5366,48.7849,46052.0
2022-08-26 09:30:00,52.99,53.03,52.72,52.84,28839.0,48.7297,48.7665,48.4814,48.5917,28839.0
2022-08-26 10:00:00,52.86,52.88,52.43,52.43,17427.0,48.6101,48.6285,48.2147,48.2147,17427.0
2022-08-26 10:30:00,52.4,52.4,52.22,52.34,16083.0,48.1871,48.1871,48.0216,48.1319,16083.0
2022-08-26 11:00:00,52.3,52.33,52.17,52.28,18332.0,48.0952,48.1227,47.9756,48.0768,18332.0
2022-08-26 11:30:00,52.27,52.43,52.26,52.36,19735.0,48.0676,48.2147,48.0584,48.1503,19735.0
2022-08-26 12:00:00,52.37,52.37,52.12,52.12,10083.0,48.1595,48.1595,47.9296,47.9296,10083.0
2022-08-26 12:30:00,52.11,52.18,52.05,52.15,6328.0,47.9204,47.9848,47.8653,47.9572,6328.0
2022-08-26 13:00:00,52.12,52.35,52.12,52.31,9743.0,47.9296,48.1411,47.9296,48.1043,9743.0
2022-08-26 13:30:00,52.29,52.29,52.14,52.14,8001.0,48.086,48.086,47.948,47.948,8001.0
2022-08-26 14:00:00,52.14,52.24,52.14,52.21,8923.0,47.948,48.04,47.948,48.0124,8923.0
2022-08-26 14:30:00,52.21,52.24,51.95,51.99,9448.0,48.0124,48.04,47.7733,47.8101,9448.0
2022-08-26 15:00:00,51.97,52.04,51.89,52.01,20756.0,47.7917,47.8561,47.7181,47.8285,20756.0
2022-08-26 15:30:00,52.02,52.03,51.89,51.89,42228.0,47.8377,47.8469,47.7181,47.7181,42228.0
2022-08-29 09:30:00,51.53,51.54,51.24,51.3,37640.0,47.3871,47.3963,47.1204,47.1756,37640.0
2022-08-29 10:00:00,51.3,51.62,51.28,51.5,87586.0,47.1756,47.4698,47.1572,47.3595,87586.0
2022-08-29 10:30:00,51.49,51.56,51.34,51.42,15225.0,47.3503,47.4146,47.2123,47.2859,15225.0
2022-08-29 11:00:00,51.42,51.65,51.42,51.58,7062.0,47.2859,47.4974,47.2859,47.433,7062.0
2022-08-29 11:30:00,51.6,51.66,51.56,51.65,4756.0,47.4514,47.5066,47.4146,47.4974,4756.0
2022-08-29 12:00:00,51.66,51.72,51.57,51.59,4925.0,47.5066,47.5618,47.4238,47.4422,4925.0
2022-08-29 12:30:00,51.6,51.81,51.58,51.77,7063.0,47.4514,47.6445,47.433,47.6078,7063.0
2022-08-29 13:00:00,51.81,51.86,51.72,51.8,4910.0,47.6445,47.6905,47.5618,47.6354,4910.0
2022-08-29 13:30:00,51.79,52.0,51.79,51.87,7951.0,47.6262,47.8193,47.6262,47.6997,7951.0
2022-08-29 14:00:00,51.88,51.89,51.69,51.72,7849.0,47.7089,47.7181,47.5342,47.5618,7849.0
2022-08-29 14:30:00,51.72,51.89,51.71,51.87,11328.0,47.5618,47.7181,47.5526,47.6997,11328.0
2022-08-29 15:00:00,51.89,51.98,51.8,51.82,12123.0,47.7181,47.8009,47.6354,47.6537,12123.0
2022-08-29 15:30:00,51.78,51.91,51.6,51.6,62200.0,47.617,47.7365,47.4514,47.4514,62200.0
2022-08-30 09:30:00,51.83,51.83,51.45,51.55,20595.0,47.6629,47.6629,47.3135,47.4055,20595.0
2022-08-30 10:00:00,51.55,51.55,51.28,51.39,10490.0,47.4055,47.4055,47.1572,47.2583,10490.0
2022-08-30 10:30:00,51.36,51.4,51.01,51.13,12041.0,47.2307,47.2675,46.9089,47.0192,12041.0
2022-08-30 11:00:00,51.17,51.39,51.14,51.34,10921.0,47.056,47.2583,47.0284,47.2123,10921.0
2022-08-30 11:30:00,51.34,51.4,51.25,51.3,4986.0,47.2123,47.2675,47.1296,47.1756,4986.0
2022-08-30 12:00:00,51.33,51.44,51.31,51.38,7698.0,47.2031,47.3043,47.1847,47.2491,7698.0
2022-08-30 12:30:00,51.37,51.38,51.14,51.15,49725.0,47.2399,47.2491,47.0284,47.0376,49725.0
2022-08-30 13:00:00,51.16,51.16,50.91,50.96,15320.0,47.0468,47.0468,46.8169,46.8629,15320.0
2022-08-30 13:30:00,50.98,51.08,50.92,51.04,24200.0,46.8813,46.9732,46.8261,46.9365,24200.0
2022-08-30 14:00:00,51.06,51.06,50.85,50.85,59673.0,46.9548,46.9548,46.7617,46.7617,59673.0
2022-08-30 14:30:00,50.87,50.89,50.76,50.83,14566.0,46.7801,46.7985,46.679,46.7433,14566.0
2022-08-30 15:00:00,50.84,51.07,50.84,50.87,26224.0,46.7525,46.964,46.7525,46.7801,26224.0
2022-08-30 15:30:00,50.86,50.9,50.62,50.75,165969.0,46.7709,46.8077,46.5502,46.6698,165969.0
2022-08-31 09:30:00,50.97,51.32,50.84,51.06,12571.0,46.8721,47.1939,46.7525,46.9548,12571.0
2022-08-31 10:00:00,51.0,51.19,51.0,51.07,13964.0,46.8997,47.0744,46.8997,46.964,13964.0
2022-08-31 10:30:00,51.07,51.23,51.07,51.16,15324.0,46.964,47.1112,46.964,47.0468,15324.0
2022-08-31 11:00:00,51.15,51.15,50.93,50.98,16585.0,47.0376,47.0376,46.8353,46.8813,16585.0
2022-08-31 11:30:00,50.96,51.12,50.92,51.12,10813.0,46.8629,47.01,46.8261,47.01,10813.0
2022-08-31 12:00:00,51.11,51.11,50.89,50.92,8908.0,47.0008,47.0008,46.7985,46.8261,8908.0
2022-08-31 12:30:00,50.91,50.94,50.82,50.85,9471.0,46.8169,46.8445,46.7341,46.7617,9471.0
2022-08-31 13:00:00,50.86,50.96,50.72,50.79,10845.0,46.7709,46.8629,46.6422,46.7066,10845.0
2022-08-31 13:30:00,50.78,50.84,50.64,50.69,11904.0,46.6974,46.7525,46.5686,46.6146,11904.0
2022-08-31 14:00:00,50.69,50.7,50.63,50.67,21526.0,46.6146,46.6238,46.5594,46.5962,21526.0
2022-08-31 14:30:00,50.67,50.69,50.55,50.69,13782.0,46.5962,46.6146,46.4859,46.6146,13782.0
2022-08-31 15:00:00,50.71,50.92,50.67,50.75,16842.0,46.633,46.8261,46.5962,46.6698,16842.0
2022-08-31 15:30:00,50.75,50.84,50.64,50.67,93384.0,46.6698,46.7525,46.5686,46.5962,93384.0
2022-09-01 09:30:00,50.4,50.69,50.27,50.34,21771.0,46.3479,46.6146,46.2284,46.2927,21771.0
2022-09-01 10:00:00,50.34,50.39,49.99,50.23,58270.0,46.2927,46.3387,45.9709,46.1916,58270.0
2022-09-01 10:30:00,50.24,50.24,50.0,50.05,18139.0,46.2008,46.2008,45.9801,46.0261,18139.0
2022-09-01 11:00:00,50.04,50.2,49.98,50.12,30375.0,46.0169,46.164,45.9617,46.0904,30375.0
2022-09-01 11:30:00,50.12,50.26,50.12,50.19,24336.0,46.0904,46.2192,46.0904,46.1548,24336.0
2022-09-01 12:00:00,50.23,50.35,50.22,50.22,11844.0,46.1916,46.3019,46.1824,46.1824,11844.0
2022-09-01 12:30:00,50.2,50.21,50.05,50.11,14494.0,46.164,46.1732,46.0261,46.0812,14494.0
2022-09-01 13:00:00,50.11,50.33,50.1,50.3,45285.0,46.0812,46.2835,46.072,46.256,45285.0
2022-09-01 13:30:00,50.3,50.37,50.2,50.29,55736.0,46.256,46.3203,46.164,46.2468,55736.0
2022-09-01 14:00:00,50.3,50.38,50.16,50.29,90512.0,46.256,46.3295,46.1272,46.2468,90512.0
2022-09-01 14:30:00,50.3,50.36,50.19,50.34,79614.0,46.256,46.3111,46.1548,46.2927,79614.0
2022-09-01 15:00:00,50.32,50.42,50.22,50.26,58347.0,46.2743,46.3663,46.1824,46.2192,58347.0
2022-09-01 15:30:00,50.25,50.69,50.15,50.68,218059.0,46.21,46.6146,46.118,46.6054,218059.0
2022-09-02 09:30:00,51.21,51.21,50.9,51.09,18366.0,47.0928,47.0928,46.8077,46.9824,18366.0
2022-09-02 10:00:00,50.98,51.26,50.81,51.26,32500.0,46.8813,47.1388,46.7249,47.1388,32500.0
2022-09-02 10:30:00,51.28,51.41,51.28,51.35,31889.0,47.1572,47.2767,47.1572,47.2215,31889.0
2022-09-02 11:00:00,51.34,51.43,51.18,51.25,18494.0,47.2123,47.2951,47.0652,47.1296,18494.0
2022-09-02 11:30:00,51.26,51.31,51.09,51.28,11214.0,47.1388,47.1847,46.9824,47.1572,11214.0
2022-09-02 12:00:00,51.32,51.32,50.9,50.91,12072.0,47.1939,47.1939,46.8077,46.8169,12072.0
2022-09-02 12:30:00,50.92,50.95,50.69,50.73,18122.0,46.8261,46.8537,46.6146,46.6514,18122.0
2022-09-02 13:00:00,50.71,50.71,50.4,50.4,12975.0,46.633,46.633,46.3479,46.3479,12975.0
2022-09-02 13:30:00,50.41,50.58,50.31,50.34,11850.0,46.3571,46.5134,46.2651,46.2927,11850.0
2022-09-02 14:00:00,50.31,50.4,50.27,50.36,10522.0,46.2651,46.3479,46.2284,46.3111,10522.0
2022-09-02 14:30:00,50.37,50.38,50.17,50.19,7561.0,46.3203,46.3295,46.1364,46.1548,7561.0
2022-09-02 15:00:00,50.18,50.29,50.09,50.12,16810.0,46.1456,46.2468,46.0628,46.0904,16810.0
2022-09-02 15:30:00,50.11,50.11,49.79,49.93,86009.0,46.0812,46.0812,45.787,45.9157,86009.0
2022-09-06 09:30:00,50.14,50.25,49.94,50.25,25666.0,46.1088,46.21,45.9249,46.21,25666.0
2022-09-06 10:00:00,50.24,50.32,49.91,50.31,21748.0,46.2008,46.2743,45.8973,46.2651,21748.0
2022-09-06 10:30:00,50.26,50.79,50.25,50.78,18534.0,46.2192,46.7066,46.21,46.6974,18534.0
2022-09-06 11:00:00,50.74,50.83,50.58,50.6,16504.0,46.6606,46.7433,46.5134,46.5318,16504.0
2022-09-06 11:30:00,50.6,50.89,50.58,50.89,20387.0,46.5318,46.7985,46.5134,46.7985,20387.0
2022-09-06 12:00:00,50.9,50.95,50.63,50.7,28332.0,46.8077,46.8537,46.5594,46.6238,28332.0
2022-09-06 12:30:00,50.7,50.93,50.67,50.91,26142.0,46.6238,46.8353,46.5962,46.8169,26142.0
2022-09-06 13:00:00,50.9,50.9,50.68,50.77,43568.0,46.8077,46.8077,46.6054,46.6882,43568.0
2022-09-06 13:30:00,50.77,50.89,50.67,50.82,25561.0,46.6882,46.7985,46.5962,46.7341,25561.0
2022-09-06 14:00:00,50.82,50.99,50.8,50.86,122523.0,46.7341,46.8905,46.7158,46.7709,122523.0
2022-09-06 14:30:00,50.86,50.92,50.72,50.87,39078.0,46.7709,46.8261,46.6422,46.7801,39078.0
2022-09-06 15:00:00,50.89,51.05,50.84,51.01,40046.0,46.7985,46.9457,46.7525,46.9089,40046.0
2022-09-06 15:30:00,50.99,51.04,50.83,51.01,133437.0,46.8905,46.9365,46.7433,46.9089,133437.0
2022-09-07 09:30:00,51.07,51.47,50.68,51.29,85523.0,46.964,47.3319,46.6054,47.1664,85523.0
2022-09-07 10:00:00,51.25,51.55,51.18,51.51,32174.0,47.1296,47.4055,47.0652,47.3687,32174.0
2022-09-07 10:30:00,51.52,51.65,51.5,51.51,60219.0,47.3779,47.4974,47.3595,47.3687,60219.0
2022-09-07 11:00:00,51.44,51.7,51.42,51.66,16432.0,47.3043,47.5434,47.2859,47.5066,16432.0
2022-09-07 11:30:00,51.67,51.69,51.54,51.62,12404.0,47.5158,47.5342,47.3963,47.4698,12404.0
2022-09-07 12:00:00,51.63,51.69,51.55,51.66,17920.0,47.479,47.5342,47.4055,47.5066,17920.0
2022-09-07 12:30:00,51.65,51.87,51.65,51.83,19252.0,47.4974,47.6997,47.4974,47.6629,19252.0
2022-09-07 13:00:00,51.83,51.91,51.77,51.77,21113.0,47.6629,47.7365,47.6078,47.6078,21113.0
2022-09-07 13:30:00,51.77,51.98,51.76,51.96,12148.0,47.6078,47.8009,47.5986,47.7825,12148.0
2022-09-07 14:00:00,51.96,52.11,51.96,52.11,21078.0,47.7825,47.9204,47.7825,47.9204,21078.0
2022-09-07 14:30:00,52.11,52.2,52.09,52.19,18337.0,47.9204,48.0032,47.902,47.994,18337.0
2022-09-07 15:00:00,52.18,52.3,52.13,52.3,19733.0,47.9848,48.0952,47.9388,48.0952,19733.0
2022-09-07 15:30:00,52.29,52.39,52.13,52.23,102896.0,48.086,48.1779,47.9388,48.0308,102896.0
2022-09-08 09:30:00,51.83,52.4,51.73,52.37,34567.0,47.6629,48.1871,47.571,48.1595,34567.0
2022-09-08 10:00:00,52.43,52.49,52.24,52.4,16051.0,48.2147,48.2699,48.04,48.1871,16051.0
2022-09-08 10:30:00,52.39,52.61,52.29,52.55,15814.0,48.1779,48.3802,48.086,48.3251,15814.0
2022-09-08 11:00:00,52.57,52.63,52.53,52.54,14371.0,48.3434,48.3986,48.3067,48.3159,14371.0
2022-09-08 11:30:00,52.56,52.68,52.44,52.55,78619.0,48.3343,48.4446,48.2239,48.3251,78619.0
2022-09-08 12:00:00,52.54,52.55,52.13,52.27,28655.0,48.3159,48.3251,47.9388,48.0676,28655.0
2022-09-08 12:30:00,52.27,52.62,52.26,52.6,19483.0,48.0676,48.3894,48.0584,48.371,19483.0
2022-09-08 13:00:00,52.6,52.81,52.53,52.79,17410.0,48.371,48.5642,48.3067,48.5458,17410.0
2022-09-08 13:30:00,52.78,52.86,52.71,52.78,14146.0,48.5366,48.6101,48.4722,48.5366,14146.0
2022-09-08 14:00:00,52.79,52.85,52.61,52.75,119882.0,48.5458,48.6009,48.3802,48.509,119882.0
2022-09-08 14:30:00,52.76,52.82,52.4,52.42,65256.0,48.5182,48.5733,48.1871,48.2055,65256.0
2022-09-08 15:00:00,52.43,52.66,52.36,52.56,107004.0,48.2147,48.4262,48.1503,48.3343,107004.0
2022-09-08 15:30:00,52.58,52.66,52.45,52.58,336350.0,48.3526,48.4262,48.2331,48.3526,336350.0
2022-09-09 09:30:00,52.49,52.77,52.25,52.74,55760.0,48.2699,48.5274,48.0492,48.4998,55760.0
2022-09-09 10:00:00,52.78,52.98,52.72,52.96,74253.0,48.5366,48.7205,48.4814,48.7021,74253.0
2022-09-09 10:30:00,52.96,53.16,52.91,53.09,183565.0,48.7021,48.886,48.6561,48.8216,183565.0
2022-09-09 11:00:00,53.1,53.11,52.82,52.92,27283.0,48.8308,48.84,48.5733,48.6653,27283.0
2022-09-09 11:30:00,52.93,52.99,52.77,52.93,113130.0,48.6745,48.7297,48.5274,48.6745,113130.0
2022-09-09 12:00:00,52.87,52.94,52.78,52.9,97437.0,48.6193,48.6837,48.5366,48.6469,97437.0
2022-09-09 12:30:00,52.9,52.95,52.82,52.87,142378.0,48.6469,48.6929,48.5733,48.6193,142378.0
2022-09-09 13:00:00,52.86,52.93,52.79,52.82,60286.0,48.6101,48.6745,48.5458,48.5733,60286.0
2022-09-09 13:30:00,52.83,52.89,52.8,52.85,20200.0,48.5825,48.6377,48.555,48.6009,20200.0
2022-09-09 14:00:00,52.86,52.93,52.8,52.9,145929.0,48.6101,48.6745,48.555,48.6469,145929.0
2022-09-09 14:30:00,52.91,53.08,52.89,53.07,125374.0,48.6561,48.8124,48.6377,48.8032,125374.0
2022-09-09 15:00:00,53.07,53.17,53.02,53.04,50253.0,48.8032,48.8952,48.7573,48.7757,50253.0
2022-09-09 15:30:00,53.04,53.17,52.97,53.02,202285.0,48.7757,48.8952,48.7113,48.7573,202285.0
2022-09-12 09:30:00,53.33,53.67,53.08,53.67,19324.0,49.0423,49.355,48.8124,49.355,19324.0
2022-09-12 10:00:00,53.67,53.69,53.39,53.53,90061.0,49.355,49.3734,49.0975,49.2263,90061.0
2022-09-12 10:30:00,53.55,53.58,53.37,53.38,11109.0,49.2447,49.2722,49.0791,49.0883,11109.0
2022-09-12 11:00:00,53.41,53.58,53.39,53.55,11242.0,49.1159,49.2722,49.0975,49.2447,11242.0
2022-09-12 11:30:00,53.55,53.56,53.39,53.42,13171.0,49.2447,49.2539,49.0975,49.1251,13171.0
2022-09-12 12:00:00,53.44,53.5,53.36,53.5,4615.0,49.1435,49.1987,49.0699,49.1987,4615.0
2022-09-12 12:30:00,53.5,53.62,53.45,53.61,12559.0,49.1987,49.309,49.1527,49.2998,12559.0
2022-09-12 13:00:00,53.62,53.69,53.58,53.67,5100.0,49.309,49.3734,49.2722,49.355,5100.0
2022-09-12 13:30:00,53.7,53.72,53.59,53.67,9820.0,49.3826,49.401,49.2814,49.355,9820.0
2022-09-12 14:00:00,53.66,53.66,53.48,53.54,9472.0,49.3458,49.3458,49.1803,49.2355,9472.0
2022-09-12 14:30:00,53.49,53.57,53.46,53.49,5801.0,49.1895,49.263,49.1619,49.1895,5801.0
2022-09-12 15:00:00,53.5,53.6,53.43,53.45,9468.0,49.1987,49.2906,49.1343,49.1527,9468.0
2022-09-12 15:30:00,53.43,53.56,53.41,53.52,86777.0,49.1343,49.2539,49.1159,49.2171,86777.0
2022-09-13 09:30:00,52.53,52.74,52.46,52.51,38676.0,48.3067,48.4998,48.2423,48.2883,38676.0
2022-09-13 10:00:00,52.52,52.57,52.26,52.26,48469.0,48.2975,48.3434,48.0584,48.0584,48469.0
2022-09-13 10:30:00,52.11,52.22,52.03,52.18,36086.0,47.9204,48.0216,47.8469,47.9848,36086.0
2022-09-13 11:00:00,52.16,52.25,52.05,52.05,15911.0,47.9664,48.0492,47.8653,47.8653,15911.0
2022-09-13 11:30:00,52.03,52.47,52.03,52.44,19716.0,47.8469,48.2515,47.8469,48.2239,19716.0
2022-09-13 12:00:00,52.43,52.6,52.39,52.43,18153.0,48.2147,48.371,48.1779,48.2147,18153.0
2022-09-13 12:30:00,52.42,52.45,52.33,52.37,15180.0,48.2055,48.2331,48.1227,48.1595,15180.0
2022-09-13 13:00:00,52.36,52.47,52.32,52.46,14113.0,48.1503,48.2515,48.1135,48.2423,14113.0
2022-09-13 13:30:00,52.45,52.47,52.33,52.4,37142.0,48.2331,48.2515,48.1227,48.1871,37142.0
2022-09-13 14:00:00,52.39,52.39,52.2,52.38,33466.0,48.1779,48.1779,48.0032,48.1687,33466.0
2022-09-13 14:30:00,52.38,52.38,52.08,52.1,19966.0,48.1687,48.1687,47.8928,47.9112,19966.0
2022-09-13 15:00:00,52.11,52.15,51.91,52.02,48971.0,47.9204,47.9572,47.7365,47.8377,48971.0
2022-09-13 15:30:00,52.02,52.21,51.83,52.11,210947.0,47.8377,48.0124,47.6629,47.9204,210947.0
2022-09-14 09:30:00,51.97,52.24,51.36,51.59,49812.0,47.7917,48.04,47.2307,47.4422,49812.0
2022-09-14 10:00:00,51.58,51.67,51.35,51.36,19900.0,47.433,47.5158,47.2215,47.2307,19900.0
2022-09-14 10:30:00,51.37,51.54,51.36,51.38,16469.0,47.2399,47.3963,47.2307,47.2491,16469.0
2022-09-14 11:00:00,51.37,51.61,51.32,51.35,23966.0,47.2399,47.4606,47.1939,47.2215,23966.0
2022-09-14 11:30:00,51.36,51.46,51.31,51.39,28388.0,47.2307,47.3227,47.1847,47.2583,28388.0
2022-09-14 12:00:00,51.39,51.41,51.18,51.2,28908.0,47.2583,47.2767,47.0652,47.0836,28908.0
2022-09-14 12:30:00,51.19,51.54,51.19,51.51,28132.0,47.0744,47.3963,47.0744,47.3687,28132.0
2022-09-14 13:00:00,51.52,51.6,51.47,51.54,17830.0,47.3779,47.4514,47.3319,47.3963,17830.0
2022-09-14 13:30:00,51.54,51.57,51.35,51.47,27401.0,47.3963,47.4238,47.2215,47.3319,27401.0
2022-09-14 14:00:00,51.47,51.48,51.32,51.48,35216.0,47.3319,47.3411,47.1939,47.3411,35216.0
2022-09-14 14:30:00,51.47,51.52,51.23,51.26,25461.0,47.3319,47.3779,47.1112,47.1388,25461.0
2022-09-14 15:00:00,51.26,51.33,51.09,51.19,64429.0,47.1388,47.2031,46.9824,47.0744,64429.0
2022-09-14 15:30:00,51.18,51.52,51.13,51.48,206465.0,47.0652,47.3779,47.0192,47.3411,206465.0
2022-09-15 09:30:00,51.21,51.4,51.01,51.18,57929.0,47.0928,47.2675,46.9089,47.0652,57929.0
2022-09-15 10:00:00,51.18,51.56,51.14,51.33,72492.0,47.0652,47.4146,47.0284,47.2031,72492.0
2022-09-15 10:30:00,51.33,51.47,51.15,51.17,74121.0,47.2031,47.3319,47.0376,47.056,74121.0
2022-09-15 11:00:00,51.16,51.44,51.16,51.4,59990.0,47.0468,47.3043,47.0468,47.2675,59990.0
2022-09-15 11:30:00,51.39,51.42,51.21,51.26,118311.0,47.2583,47.2859,47.0928,47.1388,118311.0
2022-09-15 12:00:00,51.26,51.26,50.78,50.78,15891.0,47.1388,47.1388,46.6974,46.6974,15891.0
2022-09-15 12:30:00,50.76,51.03,50.76,51.01,38321.0,46.679,46.9273,46.679,46.9089,38321.0
2022-09-15 13:00:00,51.03,51.38,51.02,51.29,75030.0,46.9273,47.2491,46.9181,47.1664,75030.0
2022-09-15 13:30:00,51.29,51.38,50.85,51.01,34882.0,47.1664,47.2491,46.7617,46.9089,34882.0
2022-09-15 14:00:00,51.0,51.06,50.85,51.06,22139.0,46.8997,46.9548,46.7617,46.9548,22139.0
2022-09-15 14:30:00,51.05,51.16,50.94,50.96,32091.0,46.9457,47.0468,46.8445,46.8629,32091.0
2022-09-15 15:00:00,50.95,51.07,50.93,50.98,63354.0,46.8537,46.964,46.8353,46.8813,63354.0
2022-09-15 15:30:00,50.95,51.01,50.81,50.96,242713.0,46.8537,46.9089,46.7249,46.8629,242713.0
2022-09-16 09:30:00,50.81,50.85,49.75,49.89,234164.0,46.7249,46.7617,45.7502,45.8789,234164.0
2022-09-16 10:00:00,49.9,49.95,49.64,49.72,40115.0,45.8881,45.9341,45.649,45.7226,40115.0
2022-09-16 10:30:00,49.71,49.77,49.5,49.54,29490.0,45.7134,45.7686,45.5203,45.5571,29490.0
2022-09-16 11:00:00,49.54,49.6,49.37,49.4,24605.0,45.5571,45.6122,45.4007,45.4283,24605.0
2022-09-16 11:30:00,49.39,49.5,49.26,49.35,22288.0,45.4191,45.5203,45.2996,45.3823,22288.0
2022-09-16 12:00:00,49.36,49.37,49.22,49.23,27336.0,45.3915,45.4007,45.2628,45.272,27336.0
2022-09-16 12:30:00,49.22,49.42,49.07,49.36,45723.0,45.2628,45.4467,45.1248,45.3915,45723.0
2022-09-16 13:00:00,49.35,49.42,49.28,49.35,23194.0,45.3823,45.4467,45.318,45.3823,23194.0
2022-09-16 13:30:00,49.36,49.52,49.35,49.46,30727.0,45.3915,45.5387,45.3823,45.4835,30727.0
2022-09-16 14:00:00,49.48,49.73,49.48,49.66,64981.0,45.5019,45.7318,45.5019,45.6674,64981.0
2022-09-16 14:30:00,49.65,49.74,49.59,49.72,64571.0,45.6582,45.741,45.603,45.7226,64571.0
2022-09-16 15:00:00,49.71,49.93,49.64,49.92,66333.0,45.7134,45.9157,45.649,45.9065,66333.0
2022-09-16 15:30:00,49.92,50.67,49.63,50.35,585773.0,45.9065,46.5962,45.6398,46.3019,585773.0
2022-09-19 09:30:00,49.91,50.02,49.18,49.32,30171.0,45.8973,45.9985,45.226,45.3547,30171.0
2022-09-19 10:00:00,49.31,49.79,49.26,49.79,38148.0,45.3455,45.787,45.2996,45.787,38148.0
2022-09-19 10:30:00,49.8,49.95,49.71,49.74,29281.0,45.7962,45.9341,45.7134,45.741,29281.0
2022-09-19 11:00:00,49.73,49.88,49.59,49.6,21201.0,45.7318,45.8697,45.603,45.6122,21201.0
2022-09-19 11:30:00,49.59,49.64,49.42,49.42,19472.0,45.603,45.649,45.4467,45.4467,19472.0
2022-09-19 12:00:00,49.44,49.66,49.42,49.58,25856.0,45.4651,45.6674,45.4467,45.5938,25856.0
2022-09-19 12:30:00,49.56,49.83,49.56,49.66,28105.0,45.5754,45.8237,45.5754,45.6674,28105.0
2022-09-19 13:00:00,49.68,49.75,49.62,49.74,24657.0,45.6858,45.7502,45.6306,45.741,24657.0
2022-09-19 13:30:00,49.72,49.75,49.62,49.65,20540.0,45.7226,45.7502,45.6306,45.6582,20540.0
2022-09-19 14:00:00,49.65,49.68,49.5,49.59,28040.0,45.6582,45.6858,45.5203,45.603,28040.0
2022-09-19 14:30:00,49.6,49.77,49.6,49.73,19655.0,45.6122,45.7686,45.6122,45.7318,19655.0
2022-09-19 15:00:00,49.75,50.03,49.75,49.89,36968.0,45.7502,46.0077,45.7502,45.8789,36968.0
2022-09-19 15:30:00,49.9,50.1,49.9,50.07,106808.0,45.8881,46.072,45.8881,46.0444,106808.0
2022-09-20 09:30:00,49.59,49.7,48.9,48.96,21914.0,45.603,45.7042,44.9685,45.0237,21914.0
2022-09-20 10:00:00,48.94,49.07,48.79,49.05,137854.0,45.0053,45.1248,44.8674,45.1064,137854.0
2022-09-20 10:30:00,49.08,49.25,48.99,49.14,96813.0,45.134,45.2904,45.0513,45.1892,96813.0
2022-09-20 11:00:00,49.14,49.22,48.91,48.92,57727.0,45.1892,45.2628,44.9777,44.9869,57727.0
2022-09-20 11:30:00,48.9,49.12,48.82,49.09,12493.0,44.9685,45.1708,44.8949,45.1432,12493.0
2022-09-20 12:00:00,49.1,49.17,48.99,49.07,30740.0,45.1524,45.2168,45.0513,45.1248,30740.0
2022-09-20 12:30:00,49.08,49.09,48.98,49.06,20699.0,45.134,45.1432,45.0421,45.1156,20699.0
2022-09-20 13:00:00,49.07,49.12,48.95,49.02,45084.0,45.1248,45.1708,45.0145,45.0789,45084.0
2022-09-20 13:30:00,49.0,49.06,48.87,48.88,92874.0,45.0605,45.1156,44.9409,44.9501,92874.0
2022-09-20 14:00:00,48.87,49.15,48.79,49.13,93566.0,44.9409,45.1984,44.8674,45.18,93566.0
2022-09-20 14:30:00,49.11,49.31,48.97,49.26,25266.0,45.1616,45.3455,45.0329,45.2996,25266.0
2022-09-20 15:00:00,49.28,49.36,49.18,49.23,33432.0,45.318,45.3915,45.226,45.272,33432.0
2022-09-20 15:30:00,49.23,49.44,49.17,49.39,221287.0,45.272,45.4651,45.2168,45.4191,221287.0
2022-09-21 09:30:00,49.73,49.87,49.48,49.8,50097.0,45.7318,45.8605,45.5019,45.7962,50097.0
2022-09-21 10:00:00,49.79,50.11,49.7,50.1,44956.0,45.787,46.0812,45.7042,46.072,44956.0
2022-09-21 10:30:00,50.12,50.12,49.95,50.02,20566.0,46.0904,46.0904,45.9341,45.9985,20566.0
2022-09-21 11:00:00,50.05,50.06,49.91,49.95,43247.0,46.0261,46.0352,45.8973,45.9341,43247.0
2022-09-21 11:30:00,49.95,49.96,49.88,49.93,19521.0,45.9341,45.9433,45.8697,45.9157,19521.0
2022-09-21 12:00:00,49.93,49.99,49.87,49.94,22333.0,45.9157,45.9709,45.8605,45.9249,22333.0
2022-09-21 12:30:00,49.93,49.98,49.83,49.83,14923.0,45.9157,45.9617,45.8237,45.8237,14923.0
2022-09-21 13:00:00,49.83,49.88,49.79,49.83,10005.0,45.8237,45.8697,45.787,45.8237,10005.0
2022-09-21 13:30:00,49.82,49.9,49.75,49.83,22722.0,45.8145,45.8881,45.7502,45.8237,22722.0
2022-09-21 14:00:00,49.82,49.84,48.87,48.96,53377.0,45.8145,45.8329,44.9409,45.0237,53377.0
2022-09-21 14:30:00,48.88,49.89,48.82,49.65,101258.0,44.9501,45.8789,44.8949,45.6582,101258.0
2022-09-21 15:00:00,49.67,49.74,49.0,49.02,37732.0,45.6766,45.741,45.0605,45.0789,37732.0
2022-09-21 15:30:00,49.01,49.05,48.62,48.64,200492.0,45.0697,45.1064,44.711,44.7294,200492.0
2022-09-22 09:30:00,48.21,48.36,47.98,48.15,29751.0,44.334,44.4719,44.1225,44.2788,29751.0
2022-09-22 10:00:00,48.14,48.48,48.11,48.35,27800.0,44.2696,44.5823,44.242,44.4627,27800.0
2022-09-22 10:30:00,48.37,48.42,47.87,47.91,27785.0,44.4811,44.5271,44.0213,44.0581,27785.0
2022-09-22 11:00:00,47.93,47.96,47.85,47.96,40985.0,44.0765,44.1041,44.0029,44.1041,40985.0
2022-09-22 11:30:00,47.96,48.0,47.79,47.8,25911.0,44.1041,44.1409,43.9478,43.9569,25911.0
2022-09-22 12:00:00,47.8,47.89,47.76,47.81,21677.0,43.9569,44.0397,43.9202,43.9661,21677.0
2022-09-22 12:30:00,47.77,47.98,47.75,47.92,66927.0,43.9294,44.1225,43.911,44.0673,66927.0
2022-09-22 13:00:00,47.91,47.94,47.82,47.94,18888.0,44.0581,44.0857,43.9753,44.0857,18888.0
2022-09-22 13:30:00,47.96,48.09,47.87,48.09,17773.0,44.1041,44.2236,44.0213,44.2236,17773.0
2022-09-22 14:00:00,48.11,48.16,48.0,48.06,22865.0,44.242,44.288,44.1409,44.196,22865.0
2022-09-22 14:30:00,48.02,48.19,47.93,48.12,30124.0,44.1593,44.3156,44.0765,44.2512,30124.0
2022-09-22 15:00:00,48.11,48.28,48.0,48.09,97979.0,44.242,44.3984,44.1409,44.2236,97979.0
2022-09-22 15:30:00,48.09,48.39,48.01,48.32,304079.0,44.2236,44.4995,44.1501,44.4351,304079.0
2022-09-23 09:30:00,47.84,48.27,47.81,48.17,35889.0,43.9937,44.3892,43.9661,44.2972,35889.0
2022-09-23 10:00:00,48.13,48.19,47.83,48.1,392508.0,44.2604,44.3156,43.9845,44.2328,392508.0
2022-09-23 10:30:00,48.11,48.15,47.61,47.65,42704.0,44.242,44.2788,43.7822,43.819,42704.0
2022-09-23 11:00:00,47.54,47.98,47.53,47.8,81327.0,43.7179,44.1225,43.7087,43.9569,81327.0
2022-09-23 11:30:00,47.81,47.91,47.75,47.86,24955.0,43.9661,44.0581,43.911,44.0121,24955.0
2022-09-23 12:00:00,47.86,47.89,47.67,47.72,25544.0,44.0121,44.0397,43.8374,43.8834,25544.0
2022-09-23 12:30:00,47.71,47.8,47.55,47.8,48576.0,43.8742,43.9569,43.727,43.9569,48576.0
2022-09-23 13:00:00,47.76,47.89,47.66,47.67,78042.0,43.9202,44.0397,43.8282,43.8374,78042.0
2022-09-23 13:30:00,47.69,47.78,47.6,47.62,48085.0,43.8558,43.9386,43.773,43.7914,48085.0
2022-09-23 14:00:00,47.6,47.7,47.27,47.54,125446.0,43.773,43.865,43.4696,43.7179,125446.0
2022-09-23 14:30:00,47.48,47.48,47.23,47.34,113097.0,43.6627,43.6627,43.4328,43.5339,113097.0
2022-09-23 15:00:00,47.36,47.79,47.36,47.68,89474.0,43.5523,43.9478,43.5523,43.8466,89474.0
2022-09-23 15:30:00,47.68,47.91,47.64,47.9,621328.0,43.8466,44.0581,43.8098,44.0489,621328.0
2022-09-26 09:30:00,47.56,47.56,46.04,46.45,218918.0,43.7362,43.7362,42.3384,42.7155,218918.0
2022-09-26 10:00:00,46.43,47.12,46.41,46.98,62073.0,42.6971,43.3316,42.6787,43.2029,62073.0
2022-09-26 10:30:00,46.95,46.95,46.57,46.72,30146.0,43.1753,43.1753,42.8258,42.9638,30146.0
2022-09-26 11:00:00,46.62,46.73,46.35,46.35,35171.0,42.8718,42.973,42.6235,42.6235,35171.0
2022-09-26 11:30:00,46.39,46.44,46.07,46.12,39447.0,42.6603,42.7063,42.366,42.412,39447.0
2022-09-26 12:00:00,46.12,46.13,45.93,45.98,25546.0,42.412,42.4212,42.2373,42.2833,25546.0
2022-09-26 12:30:00,45.95,46.2,45.85,46.13,179226.0,42.2557,42.4856,42.1637,42.4212,179226.0
2022-09-26 13:00:00,46.09,46.13,45.65,45.66,38646.0,42.3844,42.4212,41.9798,41.989,38646.0
2022-09-26 13:30:00,45.66,45.84,45.54,45.54,58300.0,41.989,42.1545,41.8786,41.8786,58300.0
2022-09-26 14:00:00,45.55,45.81,45.52,45.73,42470.0,41.8878,42.1269,41.8603,42.0534,42470.0
2022-09-26 14:30:00,45.71,46.31,45.66,46.21,85042.0,42.035,42.5867,41.989,42.4948,85042.0
2022-09-26 15:00:00,46.2,46.52,46.08,46.42,393086.0,42.4856,42.7799,42.3752,42.6879,393086.0
2022-09-26 15:30:00,46.41,46.82,46.26,46.31,638824.0,42.6787,43.0557,42.5408,42.5867,638824.0
2022-09-27 09:30:00,46.55,46.98,46.26,46.36,52229.0,42.8074,43.2029,42.5408,42.6327,52229.0
2022-09-27 10:00:00,46.33,46.34,45.66,45.82,30431.0,42.6051,42.6143,41.989,42.1361,30431.0
2022-09-27 10:30:00,45.78,46.29,45.77,46.22,27565.0,42.0994,42.5683,42.0902,42.504,27565.0
2022-09-27 11:00:00,46.2,46.33,45.78,45.78,20960.0,42.4856,42.6051,42.0994,42.0994,20960.0
2022-09-27 11:30:00,45.8,45.96,45.76,45.77,27858.0,42.1177,42.2649,42.081,42.0902,27858.0
2022-09-27 12:00:00,45.76,45.78,45.29,45.39,24025.0,42.081,42.0994,41.6487,41.7407,24025.0
2022-09-27 12:30:00,45.38,45.55,45.21,45.31,45607.0,41.7315,41.8878,41.5752,41.6671,45607.0
2022-09-27 13:00:00,45.32,45.33,45.14,45.23,166356.0,41.6763,41.6855,41.5108,41.5936,166356.0
2022-09-27 13:30:00,45.16,45.31,44.93,45.0,35506.0,41.5292,41.6671,41.3177,41.3821,35506.0
2022-09-27 14:00:00,45.01,45.11,44.82,45.01,29219.0,41.3913,41.4832,41.2165,41.3913,29219.0
2022-09-27 14:30:00,44.98,45.27,44.92,45.15,39630.0,41.3637,41.6304,41.3085,41.52,39630.0
2022-09-27 15:00:00,45.12,45.21,44.98,45.08,80448.0,41.4924,41.5752,41.3637,41.4556,80448.0
2022-09-27 15:30:00,45.08,45.14,44.92,45.08,324430.0,41.4556,41.5108,41.3085,41.4556,324430.0
2022-09-28 09:30:00,45.38,45.66,44.7,45.09,206646.0,41.7315,41.989,41.1062,41.4648,206646.0
2022-09-28 10:00:00,45.1,45.66,45.1,45.64,136699.0,41.474,41.989,41.474,41.9706,136699.0
2022-09-28 10:30:00,45.67,45.76,45.46,45.46,77808.0,41.9982,42.081,41.8051,41.8051,77808.0
2022-09-28 11:00:00,45.44,45.71,45.31,45.55,59843.0,41.7867,42.035,41.6671,41.8878,59843.0
2022-09-28 11:30:00,45.55,45.69,45.5,45.63,40374.0,41.8878,42.0166,41.8419,41.9614,40374.0
2022-09-28 12:00:00,45.65,45.72,45.53,45.59,322430.0,41.9798,42.0442,41.8695,41.9246,322430.0
2022-09-28 12:30:00,45.6,45.92,45.56,45.92,212550.0,41.9338,42.2281,41.897,42.2281,212550.0
2022-09-28 13:00:00,45.91,45.91,45.7,45.7,43653.0,42.2189,42.2189,42.0258,42.0258,43653.0
2022-09-28 13:30:00,45.71,45.88,45.7,45.75,30149.0,42.035,42.1913,42.0258,42.0718,30149.0
2022-09-28 14:00:00,45.75,45.9,45.69,45.69,214253.0,42.0718,42.2097,42.0166,42.0166,214253.0
2022-09-28 14:30:00,45.68,45.79,45.55,45.66,57705.0,42.0074,42.1085,41.8878,41.989,57705.0
2022-09-28 15:00:00,45.63,45.77,45.62,45.71,55758.0,41.9614,42.0902,41.9522,42.035,55758.0
2022-09-28 15:30:00,45.7,46.0,45.7,45.88,278849.0,42.0258,42.3017,42.0258,42.1913,278849.0
2022-09-29 09:30:00,45.12,45.17,44.16,44.2,126098.0,41.7697,41.816,40.881,40.918,126098.0
2022-09-29 10:00:00,44.18,44.19,43.69,43.99,101848.0,40.8995,40.9088,40.4459,40.7236,101848.0
2022-09-29 10:30:00,43.97,44.2,43.83,44.16,55177.0,40.7051,40.918,40.5755,40.881,55177.0
2022-09-29 11:00:00,44.15,44.57,44.15,44.51,44518.0,40.8717,41.2606,40.8717,41.205,44518.0
2022-09-29 11:30:00,44.53,44.75,44.49,44.63,66083.0,41.2235,41.4272,41.1865,41.3161,66083.0
2022-09-29 12:00:00,44.62,44.64,44.41,44.61,62841.0,41.3068,41.3254,41.1124,41.2976,62841.0
2022-09-29 12:30:00,44.59,44.59,44.41,44.46,52164.0,41.2791,41.2791,41.1124,41.1587,52164.0
2022-09-29 13:00:00,44.47,44.58,44.45,44.56,64857.0,41.168,41.2698,41.1495,41.2513,64857.0
2022-09-29 13:30:00,44.56,44.6,44.46,44.47,74344.0,41.2513,41.2883,41.1587,41.168,74344.0
2022-09-29 14:00:00,44.47,44.49,44.26,44.44,139584.0,41.168,41.1865,40.9736,41.1402,139584.0
2022-09-29 14:30:00,44.45,44.49,44.14,44.18,86383.0,41.1495,41.1865,40.8625,40.8995,86383.0
2022-09-29 15:00:00,44.19,44.28,44.11,44.15,124399.0,40.9088,40.9921,40.8347,40.8717,124399.0
2022-09-29 15:30:00,44.14,44.38,44.03,44.18,260122.0,40.8625,41.0847,40.7607,40.8995,260122.0
2022-09-30 09:30:00,44.53,45.21,44.45,45.11,39400.0,41.2235,41.853,41.1495,41.7605,39400.0
2022-09-30 10:00:00,45.09,45.1,44.84,45.06,32942.0,41.7419,41.7512,41.5105,41.7142,32942.0
2022-09-30 10:30:00,45.07,45.2,44.94,44.94,57355.0,41.7234,41.8438,41.6031,41.6031,57355.0
2022-09-30 11:00:00,44.95,45.29,44.84,45.21,56972.0,41.6123,41.9271,41.5105,41.853,56972.0
2022-09-30 11:30:00,45.18,45.18,44.73,44.88,21267.0,41.8253,41.8253,41.4087,41.5475,21267.0
2022-09-30 12:00:00,44.87,44.92,44.76,44.78,21854.0,41.5383,41.5846,41.4365,41.455,21854.0
2022-09-30 12:30:00,44.79,45.05,44.79,44.98,16268.0,41.4642,41.7049,41.4642,41.6401,16268.0
2022-09-30 13:00:00,44.97,45.03,44.87,45.01,18577.0,41.6309,41.6864,41.5383,41.6679,18577.0
2022-09-30 13:30:00,45.0,45.02,44.73,44.79,19654.0,41.6586,41.6771,41.4087,41.4642,19654.0
2022-09-30 14:00:00,44.8,45.15,44.79,45.02,45287.0,41.4735,41.7975,41.4642,41.6771,45287.0
2022-09-30 14:30:00,45.03,45.16,44.92,44.95,50869.0,41.6864,41.8068,41.5846,41.6123,50869.0
2022-09-30 15:00:00,44.91,45.08,44.89,45.02,75675.0,41.5753,41.7327,41.5568,41.6771,75675.0
2022-09-30 15:30:00,45.03,45.17,44.76,44.84,203387.0,41.6864,41.816,41.4365,41.5105,203387.0
2022-10-03 09:30:00,45.46,45.46,44.92,45.05,34289.0,42.0845,42.0845,41.5846,41.7049,34289.0
2022-10-03 10:00:00,45.07,45.8,45.07,45.79,27470.0,41.7234,42.3992,41.7234,42.39,27470.0
2022-10-03 10:30:00,45.84,46.04,45.7,46.0,51835.0,42.4363,42.6214,42.3067,42.5844,51835.0
2022-10-03 11:00:00,45.99,46.2,45.87,45.98,82960.0,42.5751,42.7695,42.464,42.5659,82960.0
2022-10-03 11:30:00,46.01,46.01,45.51,45.6,90218.0,42.5936,42.5936,42.1308,42.2141,90218.0
2022-10-03 12:00:00,45.6,45.79,45.46,45.48,96799.0,42.2141,42.39,42.0845,42.103,96799.0
2022-10-03 12:30:00,45.48,45.75,45.48,45.75,61230.0,42.103,42.3529,42.103,42.3529,61230.0
2022-10-03 13:00:00,45.75,45.88,45.68,45.8,90642.0,42.3529,42.4733,42.2881,42.3992,90642.0
2022-10-03 13:30:00,45.8,46.16,45.8,46.03,49350.0,42.3992,42.7325,42.3992,42.6122,49350.0
2022-10-03 14:00:00,46.04,46.24,46.04,46.21,41008.0,42.6214,42.8066,42.6214,42.7788,41008.0
2022-10-03 14:30:00,46.2,46.29,46.13,46.27,43296.0,42.7695,42.8528,42.7047,42.8343,43296.0
2022-10-03 15:00:00,46.26,46.26,46.1,46.22,48582.0,42.8251,42.8251,42.677,42.788,48582.0
2022-10-03 15:30:00,46.22,46.23,45.91,46.0,354663.0,42.788,42.7973,42.5011,42.5844,354663.0
2022-10-04 09:30:00,46.5,47.09,46.5,47.09,99021.0,43.0473,43.5934,43.0473,43.5934,99021.0
2022-10-04 10:00:00,47.11,47.46,47.08,47.31,79967.0,43.612,43.936,43.5842,43.7971,79967.0
2022-10-04 10:30:00,47.33,47.39,47.08,47.21,120791.0,43.8156,43.8712,43.5842,43.7045,120791.0
2022-10-04 11:00:00,47.2,47.26,47.04,47.07,38634.0,43.6953,43.7508,43.5472,43.5749,38634.0
2022-10-04 11:30:00,47.07,47.14,46.81,46.88,40249.0,43.5749,43.6397,43.3342,43.399,40249.0
2022-10-04 12:00:00,46.89,47.08,46.87,47.05,20983.0,43.4083,43.5842,43.3898,43.5564,20983.0
2022-10-04 12:30:00,47.06,47.1,46.97,46.99,22870.0,43.5657,43.6027,43.4824,43.5009,22870.0
2022-10-04 13:00:00,46.99,47.01,46.69,46.75,71042.0,43.5009,43.5194,43.2231,43.2787,71042.0
2022-10-04 13:30:00,46.75,46.85,46.71,46.78,50404.0,43.2787,43.3713,43.2417,43.3065,50404.0
2022-10-04 14:00:00,46.78,46.8,46.53,46.54,40671.0,43.3065,43.325,43.075,43.0843,40671.0
2022-10-04 14:30:00,46.57,46.8,46.57,46.78,33553.0,43.1121,43.325,43.1121,43.3065,33553.0
2022-10-04 15:00:00,46.77,46.81,46.53,46.62,45722.0,43.2972,43.3342,43.075,43.1583,45722.0
2022-10-04 15:30:00,46.62,46.99,46.58,46.98,246190.0,43.1583,43.5009,43.1213,43.4916,246190.0
2022-10-05 09:30:00,46.1,46.29,45.68,45.82,97434.0,42.677,42.8528,42.2881,42.4177,97434.0
2022-10-05 10:00:00,45.82,45.87,45.19,45.26,75775.0,42.4177,42.464,41.8345,41.8993,75775.0
2022-10-05 10:30:00,45.25,45.33,45.02,45.03,57260.0,41.8901,41.9641,41.6771,41.6864,57260.0
2022-10-05 11:00:00,45.02,45.17,44.98,45.06,44429.0,41.6771,41.816,41.6401,41.7142,44429.0
2022-10-05 11:30:00,45.08,45.15,44.98,45.11,27017.0,41.7327,41.7975,41.6401,41.7605,27017.0
2022-10-05 12:00:00,45.11,45.4,45.02,45.18,30865.0,41.7605,42.0289,41.6771,41.8253,30865.0
2022-10-05 12:30:00,45.19,45.23,45.06,45.1,52826.0,41.8345,41.8716,41.7142,41.7512,52826.0
2022-10-05 13:00:00,45.11,45.38,45.1,45.35,33440.0,41.7605,42.0104,41.7512,41.9826,33440.0
2022-10-05 13:30:00,45.35,45.41,45.27,45.3,20168.0,41.9826,42.0382,41.9086,41.9364,20168.0
2022-10-05 14:00:00,45.31,45.73,45.3,45.71,36738.0,41.9456,42.3344,41.9364,42.3159,36738.0
2022-10-05 14:30:00,45.71,45.86,45.64,45.85,50293.0,42.3159,42.4548,42.2511,42.4455,50293.0
2022-10-05 15:00:00,45.86,46.12,45.86,45.97,57746.0,42.4548,42.6955,42.4548,42.5566,57746.0
2022-10-05 15:30:00,45.96,46.13,45.8,46.07,449785.0,42.5473,42.7047,42.3992,42.6492,449785.0
2022-10-06 09:30:00,46.18,46.21,45.61,45.61,40594.0,42.751,42.7788,42.2233,42.2233,40594.0
2022-10-06 10:00:00,45.58,45.78,45.34,45.35,51197.0,42.1956,42.3807,41.9734,41.9826,51197.0
2022-10-06 10:30:00,45.34,45.71,45.28,45.71,31728.0,41.9734,42.3159,41.9178,42.3159,31728.0
2022-10-06 11:00:00,45.68,45.73,45.51,45.67,21909.0,42.2881,42.3344,42.1308,42.2789,21909.0
2022-10-06 11:30:00,45.58,45.6,45.37,45.41,29534.0,42.1956,42.2141,42.0012,42.0382,29534.0
2022-10-06 12:00:00,45.38,45.57,45.25,45.56,25476.0,42.0104,42.1863,41.8901,42.1771,25476.0
2022-10-06 12:30:00,45.54,45.56,45.48,45.53,19750.0,42.1585,42.1771,42.103,42.1493,19750.0
2022-10-06 13:00:00,45.51,45.52,45.32,45.39,30115.0,42.1308,42.14,41.9549,42.0197,30115.0
2022-10-06 13:30:00,45.39,45.39,45.17,45.22,30155.0,42.0197,42.0197,41.816,41.8623,30155.0
2022-10-06 14:00:00,45.21,45.21,45.03,45.1,25788.0,41.853,41.853,41.6864,41.7512,25788.0
2022-10-06 14:30:00,45.1,45.23,44.98,45.07,53764.0,41.7512,41.8716,41.6401,41.7234,53764.0
2022-10-06 15:00:00,45.07,45.21,45.0,45.19,55399.0,41.7234,41.853,41.6586,41.8345,55399.0
2022-10-06 15:30:00,45.2,45.21,44.97,45.19,252308.0,41.8438,41.853,41.6309,41.8345,252308.0
2022-10-07 09:30:00,44.86,44.88,44.23,44.35,47962.0,41.529,41.5475,40.9458,41.0569,47962.0
2022-10-07 10:00:00,44.37,44.54,44.25,44.37,39889.0,41.0754,41.2328,40.9643,41.0754,39889.0
2022-10-07 10:30:00,44.37,44.44,44.18,44.35,29371.0,41.0754,41.1402,40.8995,41.0569,29371.0
2022-10-07 11:00:00,44.37,44.51,44.35,44.45,19348.0,41.0754,41.205,41.0569,41.1495,19348.0
2022-10-07 11:30:00,44.45,44.5,44.32,44.35,17625.0,41.1495,41.1958,41.0291,41.0569,17625.0
2022-10-07 12:00:00,44.34,44.41,44.26,44.35,22885.0,41.0476,41.1124,40.9736,41.0569,22885.0
2022-10-07 12:30:00,44.37,44.39,44.25,44.25,32373.0,41.0754,41.0939,40.9643,40.9643,32373.0
2022-10-07 13:00:00,44.23,44.31,44.17,44.31,12063.0,40.9458,41.0199,40.8903,41.0199,12063.0
2022-10-07 13:30:00,44.29,44.31,44.19,44.23,12145.0,41.0014,41.0199,40.9088,40.9458,12145.0
2022-10-07 14:00:00,44.23,44.27,44.16,44.18,23280.0,40.9458,40.9828,40.881,40.8995,23280.0
2022-10-07 14:30:00,44.14,44.15,44.07,44.11,16982.0,40.8625,40.8717,40.7977,40.8347,16982.0
2022-10-07 15:00:00,44.11,44.21,43.96,43.97,100755.0,40.8347,40.9273,40.6959,40.7051,100755.0
2022-10-07 15:30:00,43.96,44.46,43.86,44.45,513975.0,40.6959,41.1587,40.6033,41.1495,513975.0
2022-10-10 09:30:00,44.67,44.99,44.49,44.75,28914.0,41.3531,41.6494,41.1865,41.4272,28914.0
2022-10-10 10:00:00,44.73,45.02,44.61,44.96,69963.0,41.4087,41.6771,41.2976,41.6216,69963.0
2022-10-10 10:30:00,44.96,44.98,44.48,44.53,22629.0,41.6216,41.6401,41.1772,41.2235,22629.0
2022-10-10 11:00:00,44.53,44.67,44.42,44.66,44590.0,41.2235,41.3531,41.1217,41.3439,44590.0
2022-10-10 11:30:00,44.65,44.69,44.5,44.5,49256.0,41.3346,41.3716,41.1958,41.1958,49256.0
2022-10-10 12:00:00,44.51,44.55,44.4,44.41,33780.0,41.205,41.242,41.1032,41.1124,33780.0
2022-10-10 12:30:00,44.41,44.44,44.28,44.32,22298.0,41.1124,41.1402,40.9921,41.0291,22298.0
2022-10-10 13:00:00,44.31,44.46,44.28,44.41,47504.0,41.0199,41.1587,40.9921,41.1124,47504.0
2022-10-10 13:30:00,44.41,44.54,44.29,44.43,57984.0,41.1124,41.2328,41.0014,41.131,57984.0
2022-10-10 14:00:00,44.42,44.45,44.22,44.29,47971.0,41.1217,41.1495,40.9365,41.0014,47971.0
2022-10-10 14:30:00,44.26,44.35,44.06,44.06,19469.0,40.9736,41.0569,40.7884,40.7884,19469.0
2022-10-10 15:00:00,44.07,44.18,43.94,43.99,38461.0,40.7977,40.8995,40.6773,40.7236,38461.0
2022-10-10 15:30:00,44.0,44.1,43.81,43.87,231032.0,40.7329,40.8255,40.557,40.6125,231032.0
2022-10-11 09:30:00,43.73,43.89,43.18,43.23,82636.0,40.4829,40.6311,39.9738,40.0201,82636.0
2022-10-11 10:00:00,43.2,43.47,43.07,43.43,57978.0,39.9923,40.2422,39.8719,40.2052,57978.0
2022-10-11 10:30:00,43.44,43.7,43.4,43.63,50293.0,40.2145,40.4552,40.1774,40.3904,50293.0
2022-10-11 11:00:00,43.59,43.82,43.59,43.68,40762.0,40.3533,40.5662,40.3533,40.4366,40762.0
2022-10-11 11:30:00,43.68,43.97,43.68,43.92,34880.0,40.4366,40.7051,40.4366,40.6588,34880.0
2022-10-11 12:00:00,43.92,44.13,43.83,44.07,30615.0,40.6588,40.8532,40.5755,40.7977,30615.0
2022-10-11 12:30:00,44.07,44.22,44.07,44.19,40585.0,40.7977,40.9365,40.7977,40.9088,40585.0
2022-10-11 13:00:00,44.19,44.19,44.02,44.08,27955.0,40.9088,40.9088,40.7514,40.8069,27955.0
2022-10-11 13:30:00,44.09,44.3,44.06,44.27,57090.0,40.8162,41.0106,40.7884,40.9828,57090.0
2022-10-11 14:00:00,44.27,44.59,44.25,44.57,118916.0,40.9828,41.2791,40.9643,41.2606,118916.0
2022-10-11 14:30:00,44.58,44.71,44.13,44.19,94595.0,41.2698,41.3902,40.8532,40.9088,94595.0
2022-10-11 15:00:00,44.17,44.53,44.13,44.46,154324.0,40.8903,41.2235,40.8532,41.1587,154324.0
2022-10-11 15:30:00,44.46,44.66,44.29,44.34,679680.0,41.1587,41.3439,41.0014,41.0476,679680.0
2022-10-12 09:30:00,44.22,44.47,43.87,43.89,82013.0,40.9365,41.168,40.6125,40.6311,82013.0
2022-10-12 10:00:00,43.9,44.14,43.6,44.07,426422.0,40.6403,40.8625,40.3626,40.7977,426422.0
2022-10-12 10:30:00,44.04,44.19,43.92,44.06,71133.0,40.7699,40.9088,40.6588,40.7884,71133.0
2022-10-12 11:00:00,44.08,44.2,43.96,44.18,143928.0,40.8069,40.918,40.6959,40.8995,143928.0
2022-10-12 11:30:00,44.21,44.28,44.0,44.24,46166.0,40.9273,40.9921,40.7329,40.9551,46166.0
2022-10-12 12:00:00,44.24,44.25,44.05,44.07,59045.0,40.9551,40.9643,40.7792,40.7977,59045.0
2022-10-12 12:30:00,44.09,44.17,44.03,44.13,45951.0,40.8162,40.8903,40.7607,40.8532,45951.0
2022-10-12 13:00:00,44.12,44.16,44.08,44.15,43969.0,40.844,40.881,40.8069,40.8717,43969.0
2022-10-12 13:30:00,44.15,44.15,44.04,44.06,32449.0,40.8717,40.8717,40.7699,40.7884,32449.0
2022-10-12 14:00:00,44.06,44.41,43.99,44.39,34445.0,40.7884,41.1124,40.7236,41.0939,34445.0
2022-10-12 14:30:00,44.43,44.43,44.18,44.27,58226.0,41.131,41.131,40.8995,40.9828,58226.0
2022-10-12 15:00:00,44.21,44.31,44.19,44.26,125189.0,40.9273,41.0199,40.9088,40.9736,125189.0
2022-10-12 15:30:00,44.25,44.3,44.0,44.11,257278.0,40.9643,41.0106,40.7329,40.8347,257278.0
2022-10-13 09:30:00,43.14,43.21,42.91,43.1,109908.0,39.9367,40.0015,39.7238,39.8997,109908.0
2022-10-13 10:00:00,43.09,43.61,43.08,43.45,67820.0,39.8905,40.3718,39.8812,40.2237,67820.0
2022-10-13 10:30:00,43.43,43.76,43.4,43.51,118777.0,40.2052,40.5107,40.1774,40.2793,118777.0
2022-10-13 11:00:00,43.44,44.37,43.43,44.21,147419.0,40.2145,41.0754,40.2052,40.9273,147419.0
2022-10-13 11:30:00,44.21,44.82,44.16,44.45,58742.0,40.9273,41.492,40.881,41.1495,58742.0
2022-10-13 12:00:00,44.47,44.66,44.32,44.35,81773.0,41.168,41.3439,41.0291,41.0569,81773.0
2022-10-13 12:30:00,44.34,44.52,44.27,44.46,67570.0,41.0476,41.2143,40.9828,41.1587,67570.0
2022-10-13 13:00:00,44.46,44.77,44.44,44.7,33393.0,41.1587,41.4457,41.1402,41.3809,33393.0
2022-10-13 13:30:00,44.72,44.95,44.69,44.84,100566.0,41.3994,41.6123,41.3716,41.5105,100566.0
2022-10-13 14:00:00,44.84,44.86,44.7,44.7,65173.0,41.5105,41.529,41.3809,41.3809,65173.0
2022-10-13 14:30:00,44.74,45.06,44.73,45.05,37832.0,41.4179,41.7142,41.4087,41.7049,37832.0
2022-10-13 15:00:00,45.04,45.12,44.89,44.91,46582.0,41.6957,41.7697,41.5568,41.5753,46582.0
2022-10-13 15:30:00,44.91,44.92,44.66,44.82,296807.0,41.5753,41.5846,41.3439,41.492,296807.0
2022-10-14 09:30:00,45.36,45.51,44.98,45.26,24076.0,41.9919,42.1308,41.6401,41.8993,24076.0
2022-10-14 10:00:00,45.25,45.25,44.27,44.41,22634.0,41.8901,41.8901,40.9828,41.1124,22634.0
2022-10-14 10:30:00,44.43,44.56,44.28,44.28,39657.0,41.131,41.2513,40.9921,40.9921,39657.0
2022-10-14 11:00:00,44.31,44.37,44.08,44.28,19197.0,41.0199,41.0754,40.8069,40.9921,19197.0
2022-10-14 11:30:00,44.27,44.27,44.07,44.07,23803.0,40.9828,40.9828,40.7977,40.7977,23803.0
2022-10-14 12:00:00,44.06,44.29,44.01,44.28,33674.0,40.7884,41.0014,40.7421,40.9921,33674.0
2022-10-14 12:30:00,44.28,44.3,44.11,44.17,17994.0,40.9921,41.0106,40.8347,40.8903,17994.0
2022-10-14 13:00:00,44.16,44.26,44.07,44.09,23771.0,40.881,40.9736,40.7977,40.8162,23771.0
2022-10-14 13:30:00,44.08,44.23,44.05,44.23,21249.0,40.8069,40.9458,40.7792,40.9458,21249.0
2022-10-14 14:00:00,44.23,44.34,44.15,44.3,37700.0,40.9458,41.0476,40.8717,41.0106,37700.0
2022-10-14 14:30:00,44.3,44.3,44.09,44.16,94477.0,41.0106,41.0106,40.8162,40.881,94477.0
2022-10-14 15:00:00,44.16,44.23,43.87,44.04,126906.0,40.881,40.9458,40.6125,40.7699,126906.0
2022-10-14 15:30:00,44.04,44.11,43.8,43.89,243004.0,40.7699,40.8347,40.5477,40.6311,243004.0
2022-10-17 09:30:00,44.51,45.74,44.51,45.49,66039.0,41.205,42.3437,41.205,42.1122,66039.0
2022-10-17 10:00:00,45.49,45.75,45.44,45.46,37031.0,42.1122,42.3529,42.066,42.0845,37031.0
2022-10-17 10:30:00,45.48,45.81,45.44,45.71,31690.0,42.103,42.4085,42.066,42.3159,31690.0
2022-10-17 11:00:00,45.72,45.8,45.47,45.66,40545.0,42.3252,42.3992,42.0937,42.2696,40545.0
2022-10-17 11:30:00,45.66,45.71,45.51,45.52,31691.0,42.2696,42.3159,42.1308,42.14,31691.0
2022-10-17 12:00:00,45.53,45.64,45.48,45.52,33162.0,42.1493,42.2511,42.103,42.14,33162.0
2022-10-17 12:30:00,45.51,45.54,45.4,45.51,32654.0,42.1308,42.1585,42.0289,42.1308,32654.0
2022-10-17 13:00:00,45.53,45.62,45.49,45.6,32224.0,42.1493,42.2326,42.1122,42.2141,32224.0
2022-10-17 13:30:00,45.61,45.72,45.6,45.71,38153.0,42.2233,42.3252,42.2141,42.3159,38153.0
2022-10-17 14:00:00,45.72,45.8,45.57,45.65,50530.0,42.3252,42.3992,42.1863,42.2604,50530.0
2022-10-17 14:30:00,45.65,45.67,45.57,45.61,49408.0,42.2604,42.2789,42.1863,42.2233,49408.0
2022-10-17 15:00:00,45.61,45.61,45.5,45.52,64807.0,42.2233,42.2233,42.1215,42.14,64807.0
2022-10-17 15:30:00,45.52,45.83,45.5,45.67,302091.0,42.14,42.427,42.1215,42.2789,302091.0
2022-10-18 09:30:00,46.22,46.59,46.05,46.11,53316.0,42.788,43.1306,42.6307,42.6862,53316.0
2022-10-18 10:00:00,46.11,46.28,45.86,45.88,61082.0,42.6862,42.8436,42.4548,42.4733,61082.0
2022-10-18 10:30:00,45.88,46.0,45.73,45.76,20505.0,42.4733,42.5844,42.3344,42.3622,20505.0
2022-10-18 11:00:00,45.73,45.84,45.49,45.58,23587.0,42.3344,42.4363,42.1122,42.1956,23587.0
2022-10-18 11:30:00,45.6,45.69,45.48,45.68,17530.0,42.2141,42.2974,42.103,42.2881,17530.0
2022-10-18 12:00:00,45.68,45.77,45.59,45.64,12300.0,42.2881,42.3715,42.2048,42.2511,12300.0
2022-10-18 12:30:00,45.63,45.78,45.6,45.62,21242.0,42.2419,42.3807,42.2141,42.2326,21242.0
2022-10-18 13:00:00,45.63,45.72,45.5,45.7,24396.0,42.2419,42.3252,42.1215,42.3067,24396.0
2022-10-18 13:30:00,45.71,45.87,45.7,45.79,18110.0,42.3159,42.464,42.3067,42.39,18110.0
2022-10-18 14:00:00,45.8,45.82,45.52,45.55,19850.0,42.3992,42.4177,42.14,42.1678,19850.0
2022-10-18 14:30:00,45.53,45.54,45.08,45.28,36540.0,42.1493,42.1585,41.7327,41.9178,36540.0
2022-10-18 15:00:00,45.28,45.31,45.15,45.24,53828.0,41.9178,41.9456,41.7975,41.8808,53828.0
2022-10-18 15:30:00,45.25,45.47,45.23,45.46,245587.0,41.8901,42.0937,41.8716,42.0845,245587.0
2022-10-19 09:30:00,44.93,45.1,44.56,44.6,29901.0,41.5938,41.7512,41.2513,41.2883,29901.0
2022-10-19 10:00:00,44.59,44.94,44.59,44.78,63846.0,41.2791,41.6031,41.2791,41.455,63846.0
2022-10-19 10:30:00,44.79,44.81,44.44,44.53,68958.0,41.4642,41.4827,41.1402,41.2235,68958.0
2022-10-19 11:00:00,44.52,44.56,44.23,44.25,39087.0,41.2143,41.2513,40.9458,40.9643,39087.0
2022-10-19 11:30:00,44.26,44.28,44.13,44.19,32378.0,40.9736,40.9921,40.8532,40.9088,32378.0
2022-10-19 12:00:00,44.18,44.18,43.96,43.98,75263.0,40.8995,40.8995,40.6959,40.7144,75263.0
2022-10-19 12:30:00,43.96,43.99,43.8,43.8,59608.0,40.6959,40.7236,40.5477,40.5477,59608.0
2022-10-19 13:00:00,43.81,43.85,43.54,43.59,50239.0,40.557,40.594,40.307,40.3533,50239.0
2022-10-19 13:30:00,43.6,43.77,43.55,43.75,52181.0,40.3626,40.52,40.3163,40.5014,52181.0
2022-10-19 14:00:00,43.73,43.91,43.67,43.81,27720.0,40.4829,40.6496,40.4274,40.557,27720.0
2022-10-19 14:30:00,43.81,43.84,43.66,43.79,61619.0,40.557,40.5848,40.4181,40.5385,61619.0
2022-10-19 15:00:00,43.79,44.09,43.78,43.98,127699.0,40.5385,40.8162,40.5292,40.7144,127699.0
2022-10-19 15:30:00,43.98,44.21,43.87,44.11,249562.0,40.7144,40.9273,40.6125,40.8347,249562.0
2022-10-20 09:30:00,44.76,45.44,43.93,45.07,94023.0,41.4365,42.066,40.6681,41.7234,94023.0
2022-10-20 10:00:00,45.09,45.24,44.72,45.04,176888.0,41.7419,41.8808,41.3994,41.6957,176888.0
2022-10-20 10:30:00,45.04,45.12,44.8,44.93,105247.0,41.6957,41.7697,41.4735,41.5938,105247.0
2022-10-20 11:00:00,44.94,45.08,44.7,44.83,28893.0,41.6031,41.7327,41.3809,41.5013,28893.0
2022-10-20 11:30:00,44.82,45.02,44.7,44.74,43821.0,41.492,41.6771,41.3809,41.4179,43821.0
2022-10-20 12:00:00,44.75,44.78,44.27,44.27,57180.0,41.4272,41.455,40.9828,40.9828,57180.0
2022-10-20 12:30:00,44.27,44.36,44.22,44.3,43547.0,40.9828,41.0662,40.9365,41.0106,43547.0
2022-10-20 13:00:00,44.3,44.51,44.24,44.48,77116.0,41.0106,41.205,40.9551,41.1772,77116.0
2022-10-20 13:30:00,44.46,44.46,44.26,44.32,37875.0,41.1587,41.1587,40.9736,41.0291,37875.0
2022-10-20 14:00:00,44.32,44.32,44.13,44.15,38341.0,41.0291,41.0291,40.8532,40.8717,38341.0
2022-10-20 14:30:00,44.16,44.44,44.14,44.38,36574.0,40.881,41.1402,40.8625,41.0847,36574.0
2022-10-20 15:00:00,44.38,44.52,44.25,44.28,47411.0,41.0847,41.2143,40.9643,40.9921,47411.0
2022-10-20 15:30:00,44.28,44.62,44.14,44.41,321632.0,40.9921,41.3068,40.8625,41.1124,321632.0
2022-10-21 09:30:00,44.43,44.43,43.44,43.96,38631.0,41.131,41.131,40.2145,40.6959,38631.0
2022-10-21 10:00:00,43.93,44.33,43.8,43.9,91728.0,40.6681,41.0384,40.5477,40.6403,91728.0
2022-10-21 10:30:00,43.89,44.06,43.5,43.5,46756.0,40.6311,40.7884,40.27,40.27,46756.0
2022-10-21 11:00:00,43.5,43.76,43.41,43.74,32296.0,40.27,40.5107,40.1867,40.4922,32296.0
2022-10-21 11:30:00,43.76,43.92,43.72,43.81,41636.0,40.5107,40.6588,40.4737,40.557,41636.0
2022-10-21 12:00:00,43.85,44.27,43.85,44.07,56345.0,40.594,40.9828,40.594,40.7977,56345.0
2022-10-21 12:30:00,44.09,44.28,44.07,44.17,43460.0,40.8162,40.9921,40.7977,40.8903,43460.0
2022-10-21 13:00:00,44.16,44.19,43.99,44.08,52976.0,40.881,40.9088,40.7236,40.8069,52976.0
2022-10-21 13:30:00,44.09,44.3,44.08,44.18,45313.0,40.8162,41.0106,40.8069,40.8995,45313.0
2022-10-21 14:00:00,44.18,44.28,44.09,44.12,45985.0,40.8995,40.9921,40.8162,40.844,45985.0
2022-10-21 14:30:00,44.13,44.26,44.11,44.25,46243.0,40.8532,40.9736,40.8347,40.9643,46243.0
2022-10-21 15:00:00,44.25,44.44,44.2,44.4,43733.0,40.9643,41.1402,40.918,41.1032,43733.0
2022-10-21 15:30:00,44.4,44.48,44.27,44.44,169476.0,41.1032,41.1772,40.9828,41.1402,169476.0
2022-10-24 09:30:00,44.83,44.98,44.58,44.64,32284.0,41.5013,41.6401,41.2698,41.3254,32284.0
2022-10-24 10:00:00,44.65,44.69,43.97,44.31,55590.0,41.3346,41.3716,40.7051,41.0199,55590.0
2022-10-24 10:30:00,44.28,44.53,44.19,44.39,74127.0,40.9921,41.2235,40.9088,41.0939,74127.0
2022-10-24 11:00:00,44.4,44.46,44.21,44.41,55841.0,41.1032,41.1587,40.9273,41.1124,55841.0
2022-10-24 11:30:00,44.42,44.6,44.41,44.54,24608.0,41.1217,41.2883,41.1124,41.2328,24608.0
2022-10-24 12:00:00,44.57,44.66,44.49,44.6,39580.0,41.2606,41.3439,41.1865,41.2883,39580.0
2022-10-24 12:30:00,44.6,44.61,44.5,44.51,24210.0,41.2883,41.2976,41.1958,41.205,24210.0
2022-10-24 13:00:00,44.5,44.55,44.39,44.47,21803.0,41.1958,41.242,41.0939,41.168,21803.0
2022-10-24 13:30:00,44.47,44.49,44.34,44.43,45691.0,41.168,41.1865,41.0476,41.131,45691.0
2022-10-24 14:00:00,44.45,44.53,44.44,44.48,23011.0,41.1495,41.2235,41.1402,41.1772,23011.0
2022-10-24 14:30:00,44.49,44.7,44.49,44.66,47297.0,41.1865,41.3809,41.1865,41.3439,47297.0
2022-10-24 15:00:00,44.67,44.73,44.63,44.63,35571.0,41.3531,41.4087,41.3161,41.3161,35571.0
2022-10-24 15:30:00,44.62,44.64,44.43,44.56,169993.0,41.3068,41.3254,41.131,41.2513,169993.0
2022-10-25 09:30:00,44.8,45.78,44.8,45.78,59131.0,41.4735,42.3807,41.4735,42.3807,59131.0
2022-10-25 10:00:00,45.75,46.08,45.61,46.08,45863.0,42.3529,42.6584,42.2233,42.6584,45863.0
2022-10-25 10:30:00,46.06,46.27,45.9,45.91,94600.0,42.6399,42.8343,42.4918,42.5011,94600.0
2022-10-25 11:00:00,45.91,46.2,45.88,46.18,150661.0,42.5011,42.7695,42.4733,42.751,150661.0
2022-10-25 11:30:00,46.19,46.36,46.1,46.14,59492.0,42.7603,42.9176,42.677,42.714,59492.0
2022-10-25 12:00:00,46.13,46.34,46.03,46.3,46870.0,42.7047,42.8991,42.6122,42.8621,46870.0
2022-10-25 12:30:00,46.32,46.41,46.22,46.29,53171.0,42.8806,42.9639,42.788,42.8528,53171.0
2022-10-25 13:00:00,46.3,46.47,46.28,46.44,33239.0,42.8621,43.0195,42.8436,42.9917,33239.0
2022-10-25 13:30:00,46.45,46.59,46.4,46.48,81192.0,43.001,43.1306,42.9547,43.0287,81192.0
2022-10-25 14:00:00,46.47,46.66,46.47,46.56,24428.0,43.0195,43.1954,43.0195,43.1028,24428.0
2022-10-25 14:30:00,46.53,46.61,46.47,46.55,32973.0,43.075,43.1491,43.0195,43.0935,32973.0
2022-10-25 15:00:00,46.54,46.66,46.54,46.64,80343.0,43.0843,43.1954,43.0843,43.1769,80343.0
2022-10-25 15:30:00,46.64,46.97,46.64,46.82,179747.0,43.1769,43.4824,43.1769,43.3435,179747.0
2022-10-26 09:30:00,46.92,47.26,46.64,46.64,81112.0,43.4361,43.7508,43.1769,43.1769,81112.0
2022-10-26 10:00:00,46.73,47.11,46.7,46.84,26188.0,43.2602,43.612,43.2324,43.362,26188.0
2022-10-26 10:30:00,46.85,47.26,46.67,47.17,60767.0,43.3713,43.7508,43.2046,43.6675,60767.0
2022-10-26 11:00:00,47.2,47.51,47.2,47.41,31359.0,43.6953,43.9823,43.6953,43.8897,31359.0
2022-10-26 11:30:00,47.42,47.57,47.36,47.42,23868.0,43.8989,44.0378,43.8434,43.8989,23868.0
2022-10-26 12:00:00,47.44,47.59,47.25,47.35,31710.0,43.9175,44.0563,43.7416,43.8341,31710.0
2022-10-26 12:30:00,47.36,47.46,47.26,47.29,18949.0,43.8434,43.936,43.7508,43.7786,18949.0
2022-10-26 13:00:00,47.27,47.48,47.2,47.2,35263.0,43.7601,43.9545,43.6953,43.6953,35263.0
2022-10-26 13:30:00,47.2,47.37,47.14,47.28,25679.0,43.6953,43.8527,43.6397,43.7693,25679.0
2022-10-26 14:00:00,47.28,47.33,47.12,47.12,12823.0,43.7693,43.8156,43.6212,43.6212,12823.0
2022-10-26 14:30:00,47.14,47.18,47.03,47.04,16807.0,43.6397,43.6768,43.5379,43.5472,16807.0
2022-10-26 15:00:00,47.02,47.02,46.86,46.92,31601.0,43.5286,43.5286,43.3805,43.4361,31601.0
2022-10-26 15:30:00,46.92,47.03,46.79,46.82,118915.0,43.4361,43.5379,43.3157,43.3435,118915.0
2022-10-27 09:30:00,47.18,47.71,46.92,47.45,34057.0,43.6768,44.1674,43.4361,43.9267,34057.0
2022-10-27 10:00:00,47.44,47.6,47.28,47.56,32039.0,43.9175,44.0656,43.7693,44.0285,32039.0
2022-10-27 10:30:00,47.56,47.58,47.21,47.21,17415.0,44.0285,44.0471,43.7045,43.7045,17415.0
2022-10-27 11:00:00,47.19,47.39,47.19,47.3,20781.0,43.686,43.8712,43.686,43.7879,20781.0
2022-10-27 11:30:00,47.26,47.33,46.97,46.98,24167.0,43.7508,43.8156,43.4824,43.4916,24167.0
2022-10-27 12:00:00,46.99,47.21,46.98,47.01,18520.0,43.5009,43.7045,43.4916,43.5194,18520.0
2022-10-27 12:30:00,47.03,47.26,47.03,47.18,15305.0,43.5379,43.7508,43.5379,43.6768,15305.0
2022-10-27 13:00:00,47.21,47.38,47.18,47.21,14630.0,43.7045,43.8619,43.6768,43.7045,14630.0
2022-10-27 13:30:00,47.19,47.32,47.16,47.25,14669.0,43.686,43.8064,43.6582,43.7416,14669.0
2022-10-27 14:00:00,47.25,47.3,47.2,47.23,14546.0,43.7416,43.7879,43.6953,43.723,14546.0
2022-10-27 14:30:00,47.2,47.2,47.05,47.09,24092.0,43.6953,43.6953,43.5564,43.5934,24092.0
2022-10-27 15:00:00,47.11,47.23,47.0,47.22,24150.0,43.612,43.723,43.5101,43.7138,24150.0
2022-10-27 15:30:00,47.21,47.29,47.02,47.13,94307.0,43.7045,43.7786,43.5286,43.6305,94307.0
2022-10-28 09:30:00,46.96,47.57,46.73,47.52,22306.0,43.4731,44.0378,43.2602,43.9915,22306.0
2022-10-28 10:00:00,47.5,47.56,47.16,47.33,38269.0,43.973,44.0285,43.6582,43.8156,38269.0
2022-10-28 10:30:00,47.37,47.45,47.29,47.36,23467.0,43.8527,43.9267,43.7786,43.8434,23467.0
2022-10-28 11:00:00,47.35,47.4,47.1,47.13,20354.0,43.8341,43.8804,43.6027,43.6305,20354.0
2022-10-28 11:30:00,47.14,47.33,47.13,47.19,16531.0,43.6397,43.8156,43.6305,43.686,16531.0
2022-10-28 12:00:00,47.17,47.44,47.17,47.4,13366.0,43.6675,43.9175,43.6675,43.8804,13366.0
2022-10-28 12:30:00,47.38,47.48,47.37,47.45,10368.0,43.8619,43.9545,43.8527,43.9267,10368.0
2022-10-28 13:00:00,47.46,47.59,47.44,47.54,15027.0,43.936,44.0563,43.9175,44.01,15027.0
2022-10-28 13:30:00,47.57,47.67,47.55,47.61,21254.0,44.0378,44.1304,44.0193,44.0748,21254.0
2022-10-28 14:00:00,47.61,47.64,47.58,47.59,28103.0,44.0748,44.1026,44.0471,44.0563,28103.0
2022-10-28 14:30:00,47.59,47.81,47.58,47.81,21355.0,44.0563,44.26,44.0471,44.26,21355.0
2022-10-28 15:00:00,47.82,47.85,47.72,47.78,25994.0,44.2692,44.297,44.1767,44.2322,25994.0
2022-10-28 15:30:00,47.77,47.82,47.62,47.74,142988.0,44.223,44.2692,44.0841,44.1952,142988.0
2022-10-31 09:30:00,47.2,47.57,47.2,47.52,18073.0,43.6953,44.0378,43.6953,43.9915,18073.0
2022-10-31 10:00:00,47.59,47.62,47.35,47.37,44521.0,44.0563,44.0841,43.8341,43.8527,44521.0
2022-10-31 10:30:00,47.36,47.66,47.34,47.54,12768.0,43.8434,44.1211,43.8249,44.01,12768.0
2022-10-31 11:00:00,47.57,47.73,47.57,47.69,9813.0,44.0378,44.1859,44.0378,44.1489,9813.0
2022-10-31 11:30:00,47.7,47.78,47.53,47.55,10696.0,44.1581,44.2322,44.0008,44.0193,10696.0
2022-10-31 12:00:00,47.59,47.85,47.57,47.65,11140.0,44.0563,44.297,44.0378,44.1119,11140.0
2022-10-31 12:30:00,47.63,47.7,47.6,47.66,12621.0,44.0933,44.1581,44.0656,44.1211,12621.0
2022-10-31 13:00:00,47.64,47.74,47.54,47.71,11927.0,44.1026,44.1952,44.01,44.1674,11927.0
2022-10-31 13:30:00,47.77,47.79,47.6,47.61,8709.0,44.223,44.2415,44.0656,44.0748,8709.0
2022-10-31 14:00:00,47.62,47.77,47.6,47.74,112122.0,44.0841,44.223,44.0656,44.1952,112122.0
2022-10-31 14:30:00,47.73,47.83,47.7,47.71,112948.0,44.1859,44.2785,44.1581,44.1674,112948.0
2022-10-31 15:00:00,47.7,47.71,47.61,47.65,29564.0,44.1581,44.1674,44.0748,44.1119,29564.0
2022-10-31 15:30:00,47.62,47.69,47.48,47.61,120470.0,44.0841,44.1489,43.9545,44.0748,120470.0
2022-11-01 09:30:00,48.07,48.11,47.71,47.98,21729.0,44.5007,44.5377,44.1674,44.4174,21729.0
2022-11-01 10:00:00,47.96,47.96,47.66,47.88,24540.0,44.3988,44.3988,44.1211,44.3248,24540.0
2022-11-01 10:30:00,47.89,48.13,47.82,47.84,18261.0,44.334,44.5562,44.2692,44.2878,18261.0
2022-11-01 11:00:00,47.93,47.93,47.73,47.84,16568.0,44.3711,44.3711,44.1859,44.2878,16568.0
2022-11-01 11:30:00,47.85,47.88,47.62,47.76,14415.0,44.297,44.3248,44.0841,44.2137,14415.0
2022-11-01 12:00:00,47.74,47.9,47.66,47.69,15141.0,44.1952,44.3433,44.1211,44.1489,15141.0
2022-11-01 12:30:00,47.7,47.7,47.49,47.59,17674.0,44.1581,44.1581,43.9637,44.0563,17674.0
2022-11-01 13:00:00,47.59,47.62,47.45,47.49,20314.0,44.0563,44.0841,43.9267,43.9637,20314.0
2022-11-01 13:30:00,47.48,47.61,47.48,47.6,16255.0,43.9545,44.0748,43.9545,44.0656,16255.0
2022-11-01 14:00:00,47.6,47.61,47.46,47.51,21411.0,44.0656,44.0748,43.936,43.9823,21411.0
2022-11-01 14:30:00,47.49,47.5,47.25,47.36,16514.0,43.9637,43.973,43.7416,43.8434,16514.0
2022-11-01 15:00:00,47.35,47.39,47.26,47.35,27971.0,43.8341,43.8712,43.7508,43.8341,27971.0
2022-11-01 15:30:00,47.35,47.45,47.26,47.28,103341.0,43.8341,43.9267,43.7508,43.7693,103341.0
2022-11-02 09:30:00,46.99,46.99,46.43,46.71,17311.0,43.5009,43.5009,42.9825,43.2417,17311.0
2022-11-02 10:00:00,46.75,46.85,46.65,46.85,14566.0,43.2787,43.3713,43.1861,43.3713,14566.0
2022-11-02 10:30:00,46.85,47.01,46.85,46.98,19670.0,43.3713,43.5194,43.3713,43.4916,19670.0
2022-11-02 11:00:00,46.98,47.02,46.78,46.8,21616.0,43.4916,43.5286,43.3065,43.325,21616.0
2022-11-02 11:30:00,46.79,46.92,46.74,46.81,12231.0,43.3157,43.4361,43.2694,43.3342,12231.0
2022-11-02 12:00:00,46.82,46.85,46.71,46.75,22879.0,43.3435,43.3713,43.2417,43.2787,22879.0
2022-11-02 12:30:00,46.76,46.92,46.75,46.89,10167.0,43.2879,43.4361,43.2787,43.4083,10167.0
2022-11-02 13:00:00,46.89,46.9,46.79,46.84,18019.0,43.4083,43.4176,43.3157,43.362,18019.0
2022-11-02 13:30:00,46.84,47.04,46.8,46.88,61816.0,43.362,43.5472,43.325,43.399,61816.0
2022-11-02 14:00:00,46.89,47.69,46.86,47.67,61063.0,43.4083,44.1489,43.3805,44.1304,61063.0
2022-11-02 14:30:00,47.69,47.77,46.57,46.88,57506.0,44.1489,44.223,43.1121,43.399,57506.0
2022-11-02 15:00:00,46.81,47.14,46.38,46.49,48835.0,43.3342,43.6397,42.9362,43.038,48835.0
2022-11-02 15:30:00,46.45,46.69,46.36,46.6,246513.0,43.001,43.2231,42.9176,43.1398,246513.0
2022-11-03 09:30:00,46.21,46.21,45.19,45.44,27643.0,42.7788,42.7788,41.8345,42.066,27643.0
2022-11-03 10:00:00,45.5,45.75,45.41,45.75,56006.0,42.1215,42.3529,42.0382,42.3529,56006.0
2022-11-03 10:30:00,45.77,46.02,45.67,45.99,43546.0,42.3715,42.6029,42.2789,42.5751,43546.0
2022-11-03 11:00:00,46.03,46.12,45.9,46.03,13723.0,42.6122,42.6955,42.4918,42.6122,13723.0
2022-11-03 11:30:00,46.05,46.16,45.99,46.0,13372.0,42.6307,42.7325,42.5751,42.5844,13372.0
2022-11-03 12:00:00,45.98,46.2,45.95,46.1,14652.0,42.5659,42.7695,42.5381,42.677,14652.0
2022-11-03 12:30:00,46.09,46.36,46.01,46.35,59097.0,42.6677,42.9176,42.5936,42.9084,59097.0
2022-11-03 13:00:00,46.39,46.47,46.32,46.4,108544.0,42.9454,43.0195,42.8806,42.9547,108544.0
2022-11-03 13:30:00,46.4,46.47,46.35,46.41,14250.0,42.9547,43.0195,42.9084,42.9639,14250.0
2022-11-03 14:00:00,46.38,46.54,46.23,46.53,80988.0,42.9362,43.0843,42.7973,43.075,80988.0
2022-11-03 14:30:00,46.54,46.61,46.49,46.5,36029.0,43.0843,43.1491,43.038,43.0473,36029.0
2022-11-03 15:00:00,46.51,46.64,46.44,46.62,195138.0,43.0565,43.1769,42.9917,43.1583,195138.0
2022-11-03 15:30:00,46.62,46.63,46.13,46.2,207476.0,43.1583,43.1676,42.7047,42.7695,207476.0
2022-11-04 09:30:00,46.47,46.67,46.16,46.6,24896.0,43.0195,43.2046,42.7325,43.1398,24896.0
2022-11-04 10:00:00,46.61,47.24,46.61,47.11,105415.0,43.1491,43.7323,43.1491,43.612,105415.0
2022-11-04 10:30:00,47.14,47.37,47.07,47.07,48401.0,43.6397,43.8527,43.5749,43.5749,48401.0
2022-11-04 11:00:00,47.08,47.21,46.68,46.69,21953.0,43.5842,43.7045,43.2139,43.2231,21953.0
2022-11-04 11:30:00,46.67,46.78,46.21,46.21,48309.0,43.2046,43.3065,42.7788,42.7788,48309.0
2022-11-04 12:00:00,46.19,46.29,46.04,46.26,24738.0,42.7603,42.8528,42.6214,42.8251,24738.0
2022-11-04 12:30:00,46.23,46.23,45.98,46.09,28004.0,42.7973,42.7973,42.5659,42.6677,28004.0
2022-11-04 13:00:00,46.08,46.24,46.01,46.12,16782.0,42.6584,42.8066,42.5936,42.6955,16782.0
2022-11-04 13:30:00,46.12,46.18,46.0,46.1,20978.0,42.6955,42.751,42.5844,42.677,20978.0
2022-11-04 14:00:00,46.1,46.35,46.08,46.33,23506.0,42.677,42.9084,42.6584,42.8899,23506.0
2022-11-04 14:30:00,46.34,46.58,46.34,46.58,20658.0,42.8991,43.1213,42.8991,43.1213,20658.0
2022-11-04 15:00:00,46.57,46.7,46.51,46.58,31084.0,43.1121,43.2324,43.0565,43.1213,31084.0
2022-11-04 15:30:00,46.58,46.83,46.52,46.74,151605.0,43.1213,43.3527,43.0658,43.2694,151605.0
2022-11-07 09:30:00,47.05,47.29,46.86,46.89,52258.0,43.5564,43.7786,43.3805,43.4083,52258.0
2022-11-07 10:00:00,46.88,47.04,46.76,46.88,31013.0,43.399,43.5472,43.2879,43.399,31013.0
2022-11-07 10:30:00,46.9,47.04,46.82,46.82,30125.0,43.4176,43.5472,43.3435,43.3435,30125.0
2022-11-07 11:00:00,46.82,46.87,46.65,46.85,38840.0,43.3435,43.3898,43.1861,43.3713,38840.0
2022-11-07 11:30:00,46.87,46.87,46.59,46.67,40857.0,43.3898,43.3898,43.1306,43.2046,40857.0
2022-11-07 12:00:00,46.68,46.75,46.65,46.72,18931.0,43.2139,43.2787,43.1861,43.2509,18931.0
2022-11-07 12:30:00,46.74,46.87,46.73,46.87,39320.0,43.2694,43.3898,43.2602,43.3898,39320.0
2022-11-07 13:00:00,46.86,46.96,46.77,46.82,31442.0,43.3805,43.4731,43.2972,43.3435,31442.0
2022-11-07 13:30:00,46.81,46.89,46.71,46.87,37720.0,43.3342,43.4083,43.2417,43.3898,37720.0
2022-11-07 14:00:00,46.87,47.05,46.87,47.01,29802.0,43.3898,43.5564,43.3898,43.5194,29802.0
2022-11-07 14:30:00,47.02,47.07,46.93,46.93,27582.0,43.5286,43.5749,43.4453,43.4453,27582.0
2022-11-07 15:00:00,46.94,47.04,46.93,47.0,42032.0,43.4546,43.5472,43.4453,43.5101,42032.0
2022-11-07 15:30:00,47.0,47.27,46.98,47.11,229568.0,43.5101,43.7601,43.4916,43.612,229568.0
2022-11-08 09:30:00,47.19,47.21,46.83,46.97,40580.0,43.686,43.7045,43.3527,43.4824,40580.0
2022-11-08 10:00:00,47.06,47.32,47.0,47.29,30360.0,43.5657,43.8064,43.5101,43.7786,30360.0
2022-11-08 10:30:00,47.32,47.54,47.31,47.52,39275.0,43.8064,44.01,43.7971,43.9915,39275.0
2022-11-08 11:00:00,47.48,47.63,47.47,47.63,30528.0,43.9545,44.0933,43.9452,44.0933,30528.0
2022-11-08 11:30:00,47.64,47.76,47.63,47.71,21748.0,44.1026,44.2137,44.0933,44.1674,21748.0
2022-11-08 12:00:00,47.72,47.72,47.5,47.61,7517.0,44.1767,44.1767,43.973,44.0748,7517.0
2022-11-08 12:30:00,47.6,47.69,47.55,47.65,13393.0,44.0656,44.1489,44.0193,44.1119,13393.0
2022-11-08 13:00:00,47.66,47.73,47.35,47.37,18427.0,44.1211,44.1859,43.8341,43.8527,18427.0
2022-11-08 13:30:00,47.36,47.49,47.26,47.38,21360.0,43.8434,43.9637,43.7508,43.8619,21360.0
2022-11-08 14:00:00,47.38,47.44,47.0,47.0,44310.0,43.8619,43.9175,43.5101,43.5101,44310.0
2022-11-08 14:30:00,47.0,47.4,46.93,47.34,20878.0,43.5101,43.8804,43.4453,43.8249,20878.0
2022-11-08 15:00:00,47.32,47.48,47.32,47.48,24392.0,43.8064,43.9545,43.8064,43.9545,24392.0
2022-11-08 15:30:00,47.47,47.68,47.23,47.29,73827.0,43.9452,44.1396,43.723,43.7786,73827.0
2022-11-09 09:30:00,47.25,47.39,47.04,47.38,23544.0,43.7416,43.8712,43.5472,43.8619,23544.0
2022-11-09 10:00:00,47.3,47.95,47.29,47.74,29452.0,43.7879,44.3896,43.7786,44.1952,29452.0
2022-11-09 10:30:00,47.74,47.75,47.49,47.59,27110.0,44.1952,44.2044,43.9637,44.0563,27110.0
2022-11-09 11:00:00,47.6,47.86,47.6,47.84,17940.0,44.0656,44.3063,44.0656,44.2878,17940.0
2022-11-09 11:30:00,47.8,47.93,47.68,47.76,13399.0,44.2507,44.3711,44.1396,44.2137,13399.0
2022-11-09 12:00:00,47.77,47.81,47.67,47.7,12511.0,44.223,44.26,44.1304,44.1581,12511.0
2022-11-09 12:30:00,47.69,47.71,47.58,47.7,9831.0,44.1489,44.1674,44.0471,44.1581,9831.0
2022-11-09 13:00:00,47.68,47.69,47.56,47.62,32071.0,44.1396,44.1489,44.0285,44.0841,32071.0
2022-11-09 13:30:00,47.58,47.58,47.4,47.45,22631.0,44.0471,44.0471,43.8804,43.9267,22631.0
2022-11-09 14:00:00,47.41,47.42,47.31,47.31,23617.0,43.8897,43.8989,43.7971,43.7971,23617.0
2022-11-09 14:30:00,47.3,47.3,46.99,47.0,35919.0,43.7879,43.7879,43.5009,43.5101,35919.0
2022-11-09 15:00:00,47.0,47.14,46.99,47.04,25438.0,43.5101,43.6397,43.5009,43.5472,25438.0
2022-11-09 15:30:00,47.04,47.06,46.85,46.98,162196.0,43.5472,43.5657,43.3713,43.4916,162196.0
2022-11-10 09:30:00,48.62,49.78,48.62,49.78,108157.0,45.0098,46.0837,45.0098,46.0837,108157.0
2022-11-10 10:00:00,49.77,49.94,49.67,49.88,69268.0,46.0744,46.2318,45.9819,46.1763,69268.0
2022-11-10 10:30:00,49.9,50.1,49.78,50.1,37366.0,46.1948,46.3799,46.0837,46.3799,37366.0
2022-11-10 11:00:00,50.1,50.17,49.98,50.15,14954.0,46.3799,46.4447,46.2689,46.4262,14954.0
2022-11-10 11:30:00,50.15,50.28,50.08,50.28,17191.0,46.4262,46.5466,46.3614,46.5466,17191.0
2022-11-10 12:00:00,50.27,50.33,50.07,50.07,23052.0,46.5373,46.5929,46.3522,46.3522,23052.0
2022-11-10 12:30:00,50.06,50.06,49.78,49.81,18763.0,46.3429,46.3429,46.0837,46.1115,18763.0
2022-11-10 13:00:00,49.83,49.86,49.72,49.81,73184.0,46.13,46.1578,46.0282,46.1115,73184.0
2022-11-10 13:30:00,49.84,49.96,49.71,49.79,16166.0,46.1392,46.2503,46.0189,46.093,16166.0
2022-11-10 14:00:00,49.78,49.89,49.71,49.75,9750.0,46.0837,46.1855,46.0189,46.0559,9750.0
2022-11-10 14:30:00,49.73,49.92,49.73,49.91,12267.0,46.0374,46.2133,46.0374,46.2041,12267.0
2022-11-10 15:00:00,49.91,50.23,49.87,50.22,35869.0,46.2041,46.5003,46.167,46.491,35869.0
2022-11-10 15:30:00,50.24,50.57,50.24,50.54,95499.0,46.5095,46.815,46.5095,46.7873,95499.0
2022-11-11 09:30:00,50.65,50.68,50.22,50.53,23343.0,46.8891,46.9169,46.491,46.778,23343.0
2022-11-11 10:00:00,50.51,50.56,50.25,50.45,52196.0,46.7595,46.8058,46.5188,46.704,52196.0
2022-11-11 10:30:00,50.44,50.46,50.15,50.22,22366.0,46.6947,46.7132,46.4262,46.491,22366.0
2022-11-11 11:00:00,50.21,50.27,49.73,49.73,49061.0,46.4818,46.5373,46.0374,46.0374,49061.0
2022-11-11 11:30:00,49.73,49.76,49.42,49.54,44036.0,46.0374,46.0652,45.7504,45.8615,44036.0
2022-11-11 12:00:00,49.51,49.51,49.33,49.46,52556.0,45.8338,45.8338,45.6671,45.7875,52556.0
2022-11-11 12:30:00,49.45,49.79,49.45,49.75,16227.0,45.7782,46.093,45.7782,46.0559,16227.0
2022-11-11 13:00:00,49.76,49.91,49.76,49.8,16609.0,46.0652,46.2041,46.0652,46.1022,16609.0
2022-11-11 13:30:00,49.81,49.9,49.71,49.88,13120.0,46.1115,46.1948,46.0189,46.1763,13120.0
2022-11-11 14:00:00,49.88,50.12,49.84,50.12,25415.0,46.1763,46.3985,46.1392,46.3985,25415.0
2022-11-11 14:30:00,50.12,50.15,49.82,49.83,52581.0,46.3985,46.4262,46.1207,46.13,52581.0
2022-11-11 15:00:00,49.81,49.82,49.57,49.78,42331.0,46.1115,46.1207,45.8893,46.0837,42331.0
2022-11-11 15:30:00,49.77,49.83,49.61,49.78,167800.0,46.0744,46.13,45.9263,46.0837,167800.0
2022-11-14 09:30:00,49.76,49.76,49.15,49.26,19477.0,46.0652,46.0652,45.5005,45.6023,19477.0
2022-11-14 10:00:00,49.25,49.38,49.0,49.05,16046.0,45.5931,45.7134,45.3616,45.4079,16046.0
2022-11-14 10:30:00,49.05,49.25,49.02,49.25,13498.0,45.4079,45.5931,45.3801,45.5931,13498.0
2022-11-14 11:00:00,49.24,49.25,48.86,48.91,12064.0,45.5838,45.5931,45.232,45.2783,12064.0
2022-11-14 11:30:00,48.88,49.11,48.88,48.97,5682.0,45.2505,45.4635,45.2505,45.3338,5682.0
2022-11-14 12:00:00,48.96,49.24,48.96,49.22,8849.0,45.3246,45.5838,45.3246,45.5653,8849.0
2022-11-14 12:30:00,49.21,49.33,49.18,49.21,8764.0,45.556,45.6671,45.5283,45.556,8764.0
2022-11-14 13:00:00,49.22,49.33,49.21,49.32,12635.0,45.5653,45.6671,45.556,45.6579,12635.0
2022-11-14 13:30:00,49.3,49.31,49.18,49.23,13118.0,45.6393,45.6486,45.5283,45.5745,13118.0
2022-11-14 14:00:00,49.22,49.22,48.93,49.05,16373.0,45.5653,45.5653,45.2968,45.4079,16373.0
2022-11-14 14:30:00,49.02,49.19,49.01,49.19,17633.0,45.3801,45.5375,45.3709,45.5375,17633.0
2022-11-14 15:00:00,49.2,49.24,49.0,49.11,24584.0,45.5468,45.5838,45.3616,45.4635,24584.0
2022-11-14 15:30:00,49.12,49.16,48.7,48.75,119380.0,45.4727,45.5097,45.0839,45.1302,119380.0
2022-11-15 09:30:00,49.29,49.4,48.9,49.13,35536.0,45.6301,45.7319,45.269,45.482,35536.0
2022-11-15 10:00:00,49.09,49.14,48.8,49.08,32257.0,45.4449,45.4912,45.1765,45.4357,32257.0
2022-11-15 10:30:00,49.09,49.16,48.88,48.89,12582.0,45.4449,45.5097,45.2505,45.2598,12582.0
2022-11-15 11:00:00,48.87,49.06,48.8,49.0,10524.0,45.2413,45.4172,45.1765,45.3616,10524.0
2022-11-15 11:30:00,49.0,49.11,48.91,49.01,17836.0,45.3616,45.4635,45.2783,45.3709,17836.0
2022-11-15 12:00:00,49.0,49.04,48.88,48.91,56450.0,45.3616,45.3987,45.2505,45.2783,56450.0
2022-11-15 12:30:00,48.9,48.99,48.63,48.71,24266.0,45.269,45.3524,45.0191,45.0932,24266.0
2022-11-15 13:00:00,48.75,48.85,48.42,48.46,20062.0,45.1302,45.2228,44.8247,44.8617,20062.0
2022-11-15 13:30:00,48.45,48.55,48.28,48.54,15501.0,44.8525,44.945,44.6951,44.9358,15501.0
2022-11-15 14:00:00,48.56,48.93,48.45,48.9,28900.0,44.9543,45.2968,44.8525,45.269,28900.0
2022-11-15 14:30:00,48.91,48.98,48.72,48.98,39783.0,45.2783,45.3431,45.1024,45.3431,39783.0
2022-11-15 15:00:00,48.97,49.03,48.78,48.81,28079.0,45.3338,45.3894,45.158,45.1857,28079.0
2022-11-15 15:30:00,48.81,48.81,48.53,48.63,168388.0,45.1857,45.1857,44.9265,45.0191,168388.0
2022-11-16 09:30:00,48.56,48.81,48.51,48.61,26010.0,44.9543,45.1857,44.908,45.0006,26010.0
2022-11-16 10:00:00,48.47,48.82,48.34,48.64,145885.0,44.871,45.195,44.7506,45.0284,145885.0
2022-11-16 10:30:00,48.67,48.82,48.61,48.67,42282.0,45.0561,45.195,45.0006,45.0561,42282.0
2022-11-16 11:00:00,48.64,48.66,48.47,48.59,35646.0,45.0284,45.0469,44.871,44.9821,35646.0
2022-11-16 11:30:00,48.6,48.64,48.56,48.59,13033.0,44.9913,45.0284,44.9543,44.9821,13033.0
2022-11-16 12:00:00,48.52,48.65,48.48,48.62,11861.0,44.9173,45.0376,44.8802,45.0098,11861.0
2022-11-16 12:30:00,48.61,48.75,48.6,48.67,12410.0,45.0006,45.1302,44.9913,45.0561,12410.0
2022-11-16 13:00:00,48.64,48.74,48.57,48.57,15509.0,45.0284,45.1209,44.9635,44.9635,15509.0
2022-11-16 13:30:00,48.55,48.55,48.38,48.39,34070.0,44.945,44.945,44.7877,44.7969,34070.0
2022-11-16 14:00:00,48.4,48.52,48.39,48.45,22308.0,44.8062,44.9173,44.7969,44.8525,22308.0
2022-11-16 14:30:00,48.42,48.77,48.38,48.77,20040.0,44.8247,45.1487,44.7877,45.1487,20040.0
2022-11-16 15:00:00,48.75,48.76,48.48,48.68,24042.0,45.1302,45.1394,44.8802,45.0654,24042.0
2022-11-16 15:30:00,48.69,48.75,48.49,48.54,116671.0,45.0746,45.1302,44.8895,44.9358,116671.0
2022-11-17 09:30:00,47.89,47.92,47.58,47.7,19161.0,44.334,44.3618,44.0471,44.1581,19161.0
2022-11-17 10:00:00,47.73,47.91,47.55,47.83,24028.0,44.1859,44.3526,44.0193,44.2785,24028.0
2022-11-17 10:30:00,47.85,47.88,47.74,47.84,11879.0,44.297,44.3248,44.1952,44.2878,11879.0
2022-11-17 11:00:00,47.86,47.93,47.79,47.92,9301.0,44.3063,44.3711,44.2415,44.3618,9301.0
2022-11-17 11:30:00,47.93,47.98,47.82,47.94,8802.0,44.3711,44.4174,44.2692,44.3803,8802.0
2022-11-17 12:00:00,47.97,48.03,47.85,47.96,4513.0,44.4081,44.4636,44.297,44.3988,4513.0
2022-11-17 12:30:00,47.98,48.13,47.92,48.1,11418.0,44.4174,44.5562,44.3618,44.5284,11418.0
2022-11-17 13:00:00,48.04,48.09,47.94,48.09,26905.0,44.4729,44.5192,44.3803,44.5192,26905.0
2022-11-17 13:30:00,48.12,48.18,48.08,48.17,27808.0,44.547,44.6025,44.5099,44.5933,27808.0
2022-11-17 14:00:00,48.19,48.2,47.92,47.94,24066.0,44.6118,44.621,44.3618,44.3803,24066.0
2022-11-17 14:30:00,47.93,47.93,47.8,47.86,12512.0,44.3711,44.3711,44.2507,44.3063,12512.0
2022-11-17 15:00:00,47.87,47.88,47.64,47.67,6229.0,44.3155,44.3248,44.1026,44.1304,6229.0
2022-11-17 15:30:00,47.69,48.27,47.65,48.26,205416.0,44.1489,44.6858,44.1119,44.6766,205416.0
2022-11-18 09:30:00,48.93,48.95,48.6,48.61,21423.0,45.2968,45.3153,44.9913,45.0006,21423.0
2022-11-18 10:00:00,48.56,48.58,48.34,48.34,45590.0,44.9543,44.9728,44.7506,44.7506,45590.0
2022-11-18 10:30:00,48.45,48.59,48.44,48.5,10053.0,44.8525,44.9821,44.8432,44.8987,10053.0
2022-11-18 11:00:00,48.52,48.67,48.52,48.61,6671.0,44.9173,45.0561,44.9173,45.0006,6671.0
2022-11-18 11:30:00,48.64,48.64,48.5,48.57,20106.0,45.0284,45.0284,44.8987,44.9635,20106.0
2022-11-18 12:00:00,48.56,48.59,48.29,48.54,33647.0,44.9543,44.9821,44.7043,44.9358,33647.0
2022-11-18 12:30:00,48.54,48.69,48.5,48.57,17593.0,44.9358,45.0746,44.8987,44.9635,17593.0
2022-11-18 13:00:00,48.56,48.62,48.52,48.62,44973.0,44.9543,45.0098,44.9173,45.0098,44973.0
2022-11-18 13:30:00,48.66,48.76,48.62,48.66,13290.0,45.0469,45.1394,45.0098,45.0469,13290.0
2022-11-18 14:00:00,48.67,48.75,48.6,48.61,10243.0,45.0561,45.1302,44.9913,45.0006,10243.0
2022-11-18 14:30:00,48.62,48.71,48.54,48.71,19863.0,45.0098,45.0932,44.9358,45.0932,19863.0
2022-11-18 15:00:00,48.7,48.91,48.68,48.9,44934.0,45.0839,45.2783,45.0654,45.269,44934.0
2022-11-18 15:30:00,48.9,49.24,48.83,49.15,133991.0,45.269,45.5838,45.2042,45.5005,133991.0
2022-11-21 09:30:00,48.94,49.41,48.94,49.28,17457.0,45.3061,45.7412,45.3061,45.6208,17457.0
2022-11-21 10:00:00,49.29,49.4,49.18,49.2,10828.0,45.6301,45.7319,45.5283,45.5468,10828.0
2022-11-21 10:30:00,49.19,49.23,49.07,49.18,13768.0,45.5375,45.5745,45.4264,45.5283,13768.0
2022-11-21 11:00:00,49.15,49.19,49.02,49.02,11114.0,45.5005,45.5375,45.3801,45.3801,11114.0
2022-11-21 11:30:00,49.03,49.1,48.82,48.82,6917.0,45.3894,45.4542,45.195,45.195,6917.0
2022-11-21 12:00:00,48.85,48.94,48.79,48.8,11067.0,45.2228,45.3061,45.1672,45.1765,11067.0
2022-11-21 12:30:00,48.78,48.99,48.78,48.95,26436.0,45.158,45.3524,45.158,45.3153,26436.0
2022-11-21 13:00:00,48.96,49.09,48.96,49.07,14500.0,45.3246,45.4449,45.3246,45.4264,14500.0
2022-11-21 13:30:00,49.09,49.09,48.99,49.0,15995.0,45.4449,45.4449,45.3524,45.3616,15995.0
2022-11-21 14:00:00,49.0,49.1,49.0,49.02,15026.0,45.3616,45.4542,45.3616,45.3801,15026.0
2022-11-21 14:30:00,49.0,49.13,48.99,49.09,15064.0,45.3616,45.482,45.3524,45.4449,15064.0
2022-11-21 15:00:00,49.06,49.22,49.06,49.16,22242.0,45.4172,45.5653,45.4172,45.5097,22242.0
2022-11-21 15:30:00,49.16,49.36,49.16,49.35,76105.0,45.5097,45.6949,45.5097,45.6856,76105.0
2022-11-22 09:30:00,49.4,49.65,49.2,49.59,65931.0,45.7319,45.9634,45.5468,45.9078,65931.0
2022-11-22 10:00:00,49.56,49.57,49.4,49.54,18382.0,45.88,45.8893,45.7319,45.8615,18382.0
2022-11-22 10:30:00,49.54,49.56,49.18,49.3,15040.0,45.8615,45.88,45.5283,45.6393,15040.0
2022-11-22 11:00:00,49.33,49.33,49.17,49.21,8243.0,45.6671,45.6671,45.519,45.556,8243.0
2022-11-22 11:30:00,49.2,49.31,49.15,49.3,8034.0,45.5468,45.6486,45.5005,45.6393,8034.0
2022-11-22 12:00:00,49.3,49.38,49.29,49.36,27060.0,45.6393,45.7134,45.6301,45.6949,27060.0
2022-11-22 12:30:00,49.36,49.45,49.36,49.45,13102.0,45.6949,45.7782,45.6949,45.7782,13102.0
2022-11-22 13:00:00,49.46,49.63,49.45,49.63,11372.0,45.7875,45.9448,45.7782,45.9448,11372.0
2022-11-22 13:30:00,49.63,49.65,49.58,49.62,58485.0,45.9448,45.9634,45.8986,45.9356,58485.0
2022-11-22 14:00:00,49.62,49.68,49.59,49.59,18009.0,45.9356,45.9911,45.9078,45.9078,18009.0
2022-11-22 14:30:00,49.57,49.58,49.43,49.55,19964.0,45.8893,45.8986,45.7597,45.8708,19964.0
2022-11-22 15:00:00,49.55,49.59,49.51,49.59,42083.0,45.8708,45.9078,45.8338,45.9078,42083.0
2022-11-22 15:30:00,49.59,49.86,49.59,49.84,171229.0,45.9078,46.1578,45.9078,46.1392,171229.0
2022-11-23 09:30:00,49.82,50.07,49.6,50.04,62469.0,46.1207,46.3522,45.9171,46.3244,62469.0
2022-11-23 10:00:00,50.06,50.1,49.82,49.94,36461.0,46.3429,46.3799,46.1207,46.2318,36461.0
2022-11-23 10:30:00,49.9,50.05,49.9,49.9,26751.0,46.1948,46.3337,46.1948,46.1948,26751.0
2022-11-23 11:00:00,49.9,49.92,49.59,49.62,31012.0,46.1948,46.2133,45.9078,45.9356,31012.0
2022-11-23 11:30:00,49.62,49.64,49.36,49.38,12546.0,45.9356,45.9541,45.6949,45.7134,12546.0
2022-11-23 12:00:00,49.38,49.47,49.36,49.38,9497.0,45.7134,45.7967,45.6949,45.7134,9497.0
2022-11-23 12:30:00,49.38,49.42,49.24,49.26,7798.0,45.7134,45.7504,45.5838,45.6023,7798.0
2022-11-23 13:00:00,49.29,49.33,49.2,49.33,15364.0,45.6301,45.6671,45.5468,45.6671,15364.0
2022-11-23 13:30:00,49.35,49.4,49.29,49.39,10691.0,45.6856,45.7319,45.6301,45.7227,10691.0
2022-11-23 14:00:00,49.41,49.71,49.38,49.64,20104.0,45.7412,46.0189,45.7134,45.9541,20104.0
2022-11-23 14:30:00,49.63,49.7,49.51,49.66,14656.0,45.9448,46.0096,45.8338,45.9726,14656.0
2022-11-23 15:00:00,49.65,49.77,49.61,49.75,19248.0,45.9634,46.0744,45.9263,46.0559,19248.0
2022-11-23 15:30:00,49.72,49.74,49.63,49.72,49669.0,46.0282,46.0467,45.9448,46.0282,49669.0
2022-11-25 09:30:00,49.72,49.96,49.7,49.93,15325.0,46.0282,46.2503,46.0096,46.2226,15325.0
2022-11-25 10:00:00,49.91,49.99,49.84,49.95,7993.0,46.2041,46.2781,46.1392,46.2411,7993.0
2022-11-25 10:30:00,49.95,50.17,49.81,50.17,15675.0,46.2411,46.4447,46.1115,46.4447,15675.0
2022-11-25 11:00:00,50.17,50.37,50.14,50.25,52340.0,46.4447,46.6299,46.417,46.5188,52340.0
2022-11-25 11:30:00,50.26,50.32,50.24,50.3,23942.0,46.5281,46.5836,46.5095,46.5651,23942.0
2022-11-25 12:00:00,50.3,50.31,50.24,50.25,21050.0,46.5651,46.5744,46.5095,46.5188,21050.0
2022-11-25 12:30:00,50.23,50.31,50.14,50.26,61252.0,46.5003,46.5744,46.417,46.5281,61252.0
2022-11-28 09:30:00,50.03,50.31,49.84,49.84,23970.0,46.3151,46.5744,46.1392,46.1392,23970.0
2022-11-28 10:00:00,49.84,50.0,49.7,49.79,47319.0,46.1392,46.2874,46.0096,46.093,47319.0
2022-11-28 10:30:00,49.79,49.94,49.73,49.79,15251.0,46.093,46.2318,46.0374,46.093,15251.0
2022-11-28 11:00:00,49.78,49.81,49.53,49.54,9913.0,46.0837,46.1115,45.8523,45.8615,9913.0
2022-11-28 11:30:00,49.53,49.55,49.3,49.32,8728.0,45.8523,45.8708,45.6393,45.6579,8728.0
2022-11-28 12:00:00,49.26,49.4,49.18,49.36,13104.0,45.6023,45.7319,45.5283,45.6949,13104.0
2022-11-28 12:30:00,49.38,49.5,49.36,49.41,25267.0,45.7134,45.8245,45.6949,45.7412,25267.0
2022-11-28 13:00:00,49.41,49.56,49.4,49.54,74341.0,45.7412,45.88,45.7319,45.8615,74341.0
2022-11-28 13:30:00,49.55,49.57,49.35,49.35,24624.0,45.8708,45.8893,45.6856,45.6856,24624.0
2022-11-28 14:00:00,49.36,49.39,49.16,49.16,32060.0,45.6949,45.7227,45.5097,45.5097,32060.0
2022-11-28 14:30:00,49.15,49.27,49.04,49.04,28455.0,45.5005,45.6116,45.3987,45.3987,28455.0
2022-11-28 15:00:00,49.03,49.06,48.65,48.65,39628.0,45.3894,45.4172,45.0376,45.0376,39628.0
2022-11-28 15:30:00,48.65,48.78,48.54,48.69,231622.0,45.0376,45.158,44.9358,45.0746,231622.0
2022-11-29 09:30:00,48.61,48.8,48.26,48.71,39120.0,45.0006,45.1765,44.6766,45.0932,39120.0
2022-11-29 10:00:00,48.72,48.96,48.72,48.94,108594.0,45.1024,45.3246,45.1024,45.3061,108594.0
2022-11-29 10:30:00,48.93,49.06,48.83,49.06,20706.0,45.2968,45.4172,45.2042,45.4172,20706.0
2022-11-29 11:00:00,49.11,49.11,48.87,48.94,12635.0,45.4635,45.4635,45.2413,45.3061,12635.0
2022-11-29 11:30:00,48.95,49.02,48.83,48.95,14469.0,45.3153,45.3801,45.2042,45.3153,14469.0
2022-11-29 12:00:00,48.94,48.97,48.79,48.95,71861.0,45.3061,45.3338,45.1672,45.3153,71861.0
2022-11-29 12:30:00,48.97,49.08,48.93,48.93,13503.0,45.3338,45.4357,45.2968,45.2968,13503.0
2022-11-29 13:00:00,48.88,49.01,48.84,48.92,18384.0,45.2505,45.3709,45.2135,45.2876,18384.0
2022-11-29 13:30:00,48.9,49.09,48.86,49.09,33305.0,45.269,45.4449,45.232,45.4449,33305.0
2022-11-29 14:00:00,49.1,49.27,49.02,49.03,27459.0,45.4542,45.6116,45.3801,45.3894,27459.0
2022-11-29 14:30:00,49.05,49.07,48.99,49.05,14809.0,45.4079,45.4264,45.3524,45.4079,14809.0
2022-11-29 15:00:00,49.05,49.27,49.03,49.27,24445.0,45.4079,45.6116,45.3894,45.6116,24445.0
2022-11-29 15:30:00,49.27,49.4,49.24,49.32,49823.0,45.6116,45.7319,45.5838,45.6579,49823.0
2022-11-30 09:30:00,49.05,49.13,48.83,49.1,10539.0,45.4079,45.482,45.2042,45.4542,10539.0
2022-11-30 10:00:00,49.01,49.12,48.94,48.95,12213.0,45.3709,45.4727,45.3061,45.3153,12213.0
2022-11-30 10:30:00,49.01,49.06,48.94,48.95,11370.0,45.3709,45.4172,45.3061,45.3153,11370.0
2022-11-30 11:00:00,48.94,49.0,48.84,48.97,9080.0,45.3061,45.3616,45.2135,45.3338,9080.0
2022-11-30 11:30:00,48.98,49.11,48.94,48.98,7955.0,45.3431,45.4635,45.3061,45.3431,7955.0
2022-11-30 12:00:00,48.98,49.06,48.87,48.88,22407.0,45.3431,45.4172,45.2413,45.2505,22407.0
2022-11-30 12:30:00,48.88,49.02,48.87,48.98,5675.0,45.2505,45.3801,45.2413,45.3431,5675.0
2022-11-30 13:00:00,48.97,49.09,48.96,49.0,6603.0,45.3338,45.4449,45.3246,45.3616,6603.0
2022-11-30 13:30:00,49.0,49.64,48.96,49.61,13272.0,45.3616,45.9541,45.3246,45.9263,13272.0
2022-11-30 14:00:00,49.63,49.95,49.63,49.86,12244.0,45.9448,46.2411,45.9448,46.1578,12244.0
2022-11-30 14:30:00,49.84,49.98,49.81,49.88,11178.0,46.1392,46.2689,46.1115,46.1763,11178.0
2022-11-30 15:00:00,49.86,50.1,49.86,50.05,16328.0,46.1578,46.3799,46.1578,46.3337,16328.0
2022-11-30 15:30:00,50.03,50.56,50.03,50.52,101627.0,46.3151,46.8058,46.3151,46.7688,101627.0
2022-12-01 09:30:00,51.08,51.38,50.9,51.05,12355.0,47.2872,47.5649,47.1205,47.2594,12355.0
2022-12-01 10:00:00,51.15,51.22,50.7,50.74,23232.0,47.352,47.4168,46.9354,46.9724,23232.0
2022-12-01 10:30:00,50.73,50.92,50.68,50.89,17927.0,46.9632,47.1391,46.9169,47.1113,17927.0
2022-12-01 11:00:00,50.89,50.97,50.81,50.93,33188.0,47.1113,47.1853,47.0372,47.1483,33188.0
2022-12-01 11:30:00,50.93,51.02,50.84,50.95,26290.0,47.1483,47.2316,47.065,47.1668,26290.0
2022-12-01 12:00:00,50.94,51.04,50.78,50.94,61436.0,47.1576,47.2501,47.0095,47.1576,61436.0
2022-12-01 12:30:00,50.94,51.01,50.78,50.78,25579.0,47.1576,47.2224,47.0095,47.0095,25579.0
2022-12-01 13:00:00,50.78,50.82,50.43,50.43,25321.0,47.0095,47.0465,46.6854,46.6854,25321.0
2022-12-01 13:30:00,50.44,50.58,50.4,50.55,19287.0,46.6947,46.8243,46.6577,46.7965,19287.0
2022-12-01 14:00:00,50.53,50.66,50.47,50.64,27496.0,46.778,46.8984,46.7225,46.8798,27496.0
2022-12-01 14:30:00,50.64,50.71,50.58,50.61,18547.0,46.8798,46.9446,46.8243,46.8521,18547.0
2022-12-01 15:00:00,50.61,50.64,50.49,50.59,50405.0,46.8521,46.8798,46.741,46.8336,50405.0
2022-12-01 15:30:00,50.59,50.8,50.58,50.65,137917.0,46.8336,47.028,46.8243,46.8891,137917.0
2022-12-02 09:30:00,50.16,50.29,49.75,50.08,27373.0,46.4355,46.5558,46.0559,46.3614,27373.0
2022-12-02 10:00:00,50.15,50.33,50.02,50.23,13594.0,46.4262,46.5929,46.3059,46.5003,13594.0
2022-12-02 10:30:00,50.21,50.41,50.19,50.32,5158.0,46.4818,46.6669,46.4633,46.5836,5158.0
2022-12-02 11:00:00,50.33,50.36,50.23,50.34,9121.0,46.5929,46.6206,46.5003,46.6021,9121.0
2022-12-02 11:30:00,50.35,50.55,50.34,50.45,12221.0,46.6114,46.7965,46.6021,46.704,12221.0
2022-12-02 12:00:00,50.44,50.59,50.41,50.57,35371.0,46.6947,46.8336,46.6669,46.815,35371.0
2022-12-02 12:30:00,50.58,50.6,50.53,50.53,8210.0,46.8243,46.8428,46.778,46.778,8210.0
2022-12-02 13:00:00,50.53,50.66,50.53,50.61,6593.0,46.778,46.8984,46.778,46.8521,6593.0
2022-12-02 13:30:00,50.66,50.75,50.66,50.68,8306.0,46.8984,46.9817,46.8984,46.9169,8306.0
2022-12-02 14:00:00,50.69,50.71,50.58,50.63,6751.0,46.9261,46.9446,46.8243,46.8706,6751.0
2022-12-02 14:30:00,50.64,50.78,50.54,50.78,13116.0,46.8798,47.0095,46.7873,47.0095,13116.0
2022-12-02 15:00:00,50.8,50.94,50.76,50.77,10913.0,47.028,47.1576,46.9909,47.0002,10913.0
2022-12-02 15:30:00,50.78,50.81,50.55,50.7,80333.0,47.0095,47.0372,46.7965,46.9354,80333.0
2022-12-05 09:30:00,50.32,50.39,50.13,50.31,18481.0,46.5836,46.6484,46.4077,46.5744,18481.0
2022-12-05 10:00:00,50.28,50.31,50.07,50.15,22519.0,46.5466,46.5744,46.3522,46.4262,22519.0
2022-12-05 10:30:00,50.15,50.51,50.13,50.51,11723.0,46.4262,46.7595,46.4077,46.7595,11723.0
2022-12-05 11:00:00,50.52,50.64,50.44,50.48,12477.0,46.7688,46.8798,46.6947,46.7317,12477.0
2022-12-05 11:30:00,50.52,50.52,50.14,50.14,8901.0,46.7688,46.7688,46.417,46.417,8901.0
2022-12-05 12:00:00,50.13,50.36,50.1,50.33,18136.0,46.4077,46.6206,46.3799,46.5929,18136.0
2022-12-05 12:30:00,50.33,50.38,50.19,50.19,28231.0,46.5929,46.6392,46.4633,46.4633,28231.0
2022-12-05 13:00:00,50.18,50.3,50.07,50.08,20758.0,46.454,46.5651,46.3522,46.3614,20758.0
2022-12-05 13:30:00,50.09,50.14,49.97,49.97,15993.0,46.3707,46.417,46.2596,46.2596,15993.0
2022-12-05 14:00:00,49.98,50.06,49.93,50.03,14360.0,46.2689,46.3429,46.2226,46.3151,14360.0
2022-12-05 14:30:00,50.03,50.09,49.93,50.07,22961.0,46.3151,46.3707,46.2226,46.3522,22961.0
2022-12-05 15:00:00,50.06,50.06,49.94,50.01,27722.0,46.3429,46.3429,46.2318,46.2966,27722.0
2022-12-05 15:30:00,50.01,50.14,49.88,49.91,110142.0,46.2966,46.417,46.1763,46.2041,110142.0
2022-12-06 09:30:00,49.89,50.24,49.89,50.12,13836.0,46.1855,46.5095,46.1855,46.3985,13836.0
2022-12-06 10:00:00,50.1,50.11,49.86,49.86,21462.0,46.3799,46.3892,46.1578,46.1578,21462.0
2022-12-06 10:30:00,49.89,49.9,49.66,49.86,12979.0,46.1855,46.1948,45.9726,46.1578,12979.0
2022-12-06 11:00:00,49.89,49.98,49.79,49.82,9993.0,46.1855,46.2689,46.093,46.1207,9993.0
2022-12-06 11:30:00,49.84,49.87,49.66,49.66,9347.0,46.1392,46.167,45.9726,45.9726,9347.0
2022-12-06 12:00:00,49.65,49.68,49.48,49.59,12142.0,45.9634,45.9911,45.806,45.9078,12142.0
2022-12-06 12:30:00,49.59,49.65,49.46,49.49,8876.0,45.9078,45.9634,45.7875,45.8152,8876.0
2022-12-06 13:00:00,49.48,49.5,49.34,49.35,13669.0,45.806,45.8245,45.6764,45.6856,13669.0
2022-12-06 13:30:00,49.39,49.62,49.34,49.6,21083.0,45.7227,45.9356,45.6764,45.9171,21083.0
2022-12-06 14:00:00,49.62,49.62,49.29,49.29,13845.0,45.9356,45.9356,45.6301,45.6301,13845.0
2022-12-06 14:30:00,49.31,49.37,49.23,49.35,12493.0,45.6486,45.7041,45.5745,45.6856,12493.0
2022-12-06 15:00:00,49.38,49.44,49.26,49.29,15207.0,45.7134,45.7689,45.6023,45.6301,15207.0
2022-12-06 15:30:00,49.29,49.62,49.28,49.49,62716.0,45.6301,45.9356,45.6208,45.8152,62716.0
2022-12-07 09:30:00,49.48,50.06,49.44,49.74,13548.0,45.806,46.3429,45.7689,46.0467,13548.0
2022-12-07 10:00:00,49.64,50.03,49.59,50.02,12539.0,45.9541,46.3151,45.9078,46.3059,12539.0
2022-12-07 10:30:00,50.04,50.12,49.95,50.1,9386.0,46.3244,46.3985,46.2411,46.3799,9386.0
2022-12-07 11:00:00,50.12,50.17,49.87,49.88,13420.0,46.3985,46.4447,46.167,46.1763,13420.0
2022-12-07 11:30:00,49.86,49.88,49.76,49.77,4744.0,46.1578,46.1763,46.0652,46.0744,4744.0
2022-12-07 12:00:00,49.8,49.81,49.64,49.68,6501.0,46.1022,46.1115,45.9541,45.9911,6501.0
2022-12-07 12:30:00,49.68,49.84,49.68,49.8,5402.0,45.9911,46.1392,45.9911,46.1022,5402.0
2022-12-07 13:00:00,49.86,49.89,49.76,49.77,19322.0,46.1578,46.1855,46.0652,46.0744,19322.0
2022-12-07 13:30:00,49.76,49.76,49.57,49.58,9371.0,46.0652,46.0652,45.8893,45.8986,9371.0
2022-12-07 14:00:00,49.58,49.58,49.44,49.48,19616.0,45.8986,45.8986,45.7689,45.806,19616.0
2022-12-07 14:30:00,49.48,49.57,49.46,49.52,14233.0,45.806,45.8893,45.7875,45.843,14233.0
2022-12-07 15:00:00,49.52,49.56,49.4,49.51,11907.0,45.843,45.88,45.7319,45.8338,11907.0
2022-12-07 15:30:00,49.53,49.84,49.5,49.67,105824.0,45.8523,46.1392,45.8245,45.9819,105824.0
2022-12-08 09:30:00,49.77,49.9,49.55,49.86,148656.0,46.0744,46.1948,45.8708,46.1578,148656.0
2022-12-08 10:00:00,49.87,50.0,49.81,49.96,66629.0,46.167,46.2874,46.1115,46.2503,66629.0
2022-12-08 10:30:00,49.97,50.11,49.93,50.03,58260.0,46.2596,46.3892,46.2226,46.3151,58260.0
2022-12-08 11:00:00,50.03,50.09,49.77,49.85,48847.0,46.3151,46.3707,46.0744,46.1485,48847.0
2022-12-08 11:30:00,49.87,49.89,49.8,49.87,27143.0,46.167,46.1855,46.1022,46.167,27143.0
2022-12-08 12:00:00,49.86,49.99,49.78,49.84,39242.0,46.1578,46.2781,46.0837,46.1392,39242.0
2022-12-08 12:30:00,49.84,49.89,49.81,49.87,26446.0,46.1392,46.1855,46.1115,46.167,26446.0
2022-12-08 13:00:00,49.87,49.95,49.68,49.73,34322.0,46.167,46.2411,45.9911,46.0374,34322.0
2022-12-08 13:30:00,49.73,49.9,49.71,49.77,55404.0,46.0374,46.1948,46.0189,46.0744,55404.0
2022-12-08 14:00:00,49.76,49.79,49.51,49.57,96690.0,46.0652,46.093,45.8338,45.8893,96690.0
2022-12-08 14:30:00,49.58,49.58,49.43,49.44,93349.0,45.8986,45.8986,45.7597,45.7689,93349.0
2022-12-08 15:00:00,49.43,49.51,49.26,49.48,94886.0,45.7597,45.8338,45.6023,45.806,94886.0
2022-12-08 15:30:00,49.48,49.52,49.11,49.28,237877.0,45.806,45.843,45.4635,45.6208,237877.0
2022-12-09 09:30:00,49.1,49.25,48.96,49.09,30931.0,45.4542,45.5931,45.3246,45.4449,30931.0
2022-12-09 10:00:00,49.1,49.28,49.05,49.19,14266.0,45.4542,45.6208,45.4079,45.5375,14266.0
2022-12-09 10:30:00,49.22,49.24,49.07,49.15,16813.0,45.5653,45.5838,45.4264,45.5005,16813.0
2022-12-09 11:00:00,49.16,49.31,49.15,49.19,17713.0,45.5097,45.6486,45.5005,45.5375,17713.0
2022-12-09 11:30:00,49.19,49.3,49.11,49.25,17557.0,45.5375,45.6393,45.4635,45.5931,17557.0
2022-12-09 12:00:00,49.26,49.29,49.16,49.22,33054.0,45.6023,45.6301,45.5097,45.5653,33054.0
2022-12-09 12:30:00,49.23,49.48,49.23,49.35,15648.0,45.5745,45.806,45.5745,45.6856,15648.0
2022-12-09 13:00:00,49.34,49.37,49.24,49.3,37690.0,45.6764,45.7041,45.5838,45.6393,37690.0
2022-12-09 13:30:00,49.31,49.36,49.28,49.32,18812.0,45.6486,45.6949,45.6208,45.6579,18812.0
2022-12-09 14:00:00,49.33,49.45,49.3,49.34,19643.0,45.6671,45.7782,45.6393,45.6764,19643.0
2022-12-09 14:30:00,49.33,49.43,49.3,49.4,18797.0,45.6671,45.7597,45.6393,45.7319,18797.0
2022-12-09 15:00:00,49.4,49.41,49.23,49.23,28113.0,45.7319,45.7412,45.5745,45.5745,28113.0
2022-12-09 15:30:00,49.21,49.23,48.82,48.9,140314.0,45.556,45.5745,45.195,45.269,140314.0
2022-12-12 09:30:00,49.03,49.06,48.85,48.99,10808.0,45.3894,45.4172,45.2228,45.3524,10808.0
2022-12-12 10:00:00,49.0,49.0,48.69,48.95,9624.0,45.3616,45.3616,45.0746,45.3153,9624.0
2022-12-12 10:30:00,48.97,49.13,48.96,48.99,25247.0,45.3338,45.482,45.3246,45.3524,25247.0
2022-12-12 11:00:00,49.01,49.33,48.98,49.25,12999.0,45.3709,45.6671,45.3431,45.5931,12999.0
2022-12-12 11:30:00,49.23,49.28,49.17,49.2,8184.0,45.5745,45.6208,45.519,45.5468,8184.0
2022-12-12 12:00:00,49.2,49.34,49.16,49.23,13740.0,45.5468,45.6764,45.5097,45.5745,13740.0
2022-12-12 12:30:00,49.23,49.29,49.15,49.28,16751.0,45.5745,45.6301,45.5005,45.6208,16751.0
2022-12-12 13:00:00,49.28,49.31,49.16,49.28,15369.0,45.6208,45.6486,45.5097,45.6208,15369.0
2022-12-12 13:30:00,49.27,49.37,49.24,49.32,18910.0,45.6116,45.7041,45.5838,45.6579,18910.0
2022-12-12 14:00:00,49.34,49.36,49.27,49.3,14410.0,45.6764,45.6949,45.6116,45.6393,14410.0
2022-12-12 14:30:00,49.28,49.43,49.27,49.41,13542.0,45.6208,45.7597,45.6116,45.7412,13542.0
2022-12-12 15:00:00,49.41,49.63,49.41,49.63,23259.0,45.7412,45.9448,45.7412,45.9448,23259.0
2022-12-12 15:30:00,49.65,49.81,49.55,49.79,135164.0,45.9634,46.1115,45.8708,46.093,135164.0
2022-12-13 09:30:00,51.18,51.22,50.93,51.01,22019.0,47.3798,47.4168,47.1483,47.2224,22019.0
2022-12-13 10:00:00,51.0,51.06,50.4,50.46,26314.0,47.2131,47.2687,46.6577,46.7132,26314.0
2022-12-13 10:30:00,50.49,50.68,50.3,50.38,23895.0,46.741,46.9169,46.5651,46.6392,23895.0
2022-12-13 11:00:00,50.38,50.48,50.3,50.33,36568.0,46.6392,46.7317,46.5651,46.5929,36568.0
2022-12-13 11:30:00,50.34,50.43,49.83,49.91,16219.0,46.6021,46.6854,46.13,46.2041,16219.0
2022-12-13 12:00:00,49.92,50.05,49.81,49.84,24563.0,46.2133,46.3337,46.1115,46.1392,24563.0
2022-12-13 12:30:00,49.82,49.91,49.68,49.8,16427.0,46.1207,46.2041,45.9911,46.1022,16427.0
2022-12-13 13:00:00,49.83,50.17,49.82,50.17,10387.0,46.13,46.4447,46.1207,46.4447,10387.0
2022-12-13 13:30:00,50.21,50.25,50.12,50.21,13288.0,46.4818,46.5188,46.3985,46.4818,13288.0
2022-12-13 14:00:00,50.24,50.32,50.18,50.23,21145.0,46.5095,46.5836,46.454,46.5003,21145.0
2022-12-13 14:30:00,50.23,50.34,50.14,50.24,31880.0,46.5003,46.6021,46.417,46.5095,31880.0
2022-12-13 15:00:00,50.23,50.37,50.02,50.37,47491.0,46.5003,46.6299,46.3059,46.6299,47491.0
2022-12-13 15:30:00,50.37,50.61,50.28,50.53,187032.0,46.6299,46.8521,46.5466,46.778,187032.0
2022-12-14 09:30:00,50.47,50.81,50.3,50.78,35966.0,46.7225,47.0372,46.5651,47.0095,35966.0
2022-12-14 10:00:00,50.8,51.13,50.73,51.09,30309.0,47.028,47.3335,46.9632,47.2964,30309.0
2022-12-14 10:30:00,51.08,51.1,50.9,51.09,16517.0,47.2872,47.3057,47.1205,47.2964,16517.0
2022-12-14 11:00:00,51.09,51.15,50.97,51.08,12926.0,47.2964,47.352,47.1853,47.2872,12926.0
2022-12-14 11:30:00,51.08,51.08,50.9,50.97,29575.0,47.2872,47.2872,47.1205,47.1853,29575.0
2022-12-14 12:00:00,50.92,50.94,50.8,50.87,17512.0,47.1391,47.1576,47.028,47.0928,17512.0
2022-12-14 12:30:00,50.86,50.9,50.79,50.85,6669.0,47.0835,47.1205,47.0187,47.0743,6669.0
2022-12-14 13:00:00,50.85,51.01,50.85,51.0,5955.0,47.0743,47.2224,47.0743,47.2131,5955.0
2022-12-14 13:30:00,50.98,51.05,50.88,50.88,65328.0,47.1946,47.2594,47.102,47.102,65328.0
2022-12-14 14:00:00,50.85,50.86,50.27,50.48,37960.0,47.0743,47.0835,46.5373,46.7317,37960.0
2022-12-14 14:30:00,50.47,50.5,50.09,50.35,23396.0,46.7225,46.7502,46.3707,46.6114,23396.0
2022-12-14 15:00:00,50.35,50.8,50.13,50.13,28233.0,46.6114,47.028,46.4077,46.4077,28233.0
2022-12-14 15:30:00,50.1,50.44,50.05,50.37,76016.0,46.3799,46.6947,46.3337,46.6299,76016.0
2022-12-15 09:30:00,49.79,50.13,49.54,49.55,32072.0,46.093,46.4077,45.8615,45.8708,32072.0
2022-12-15 10:00:00,49.53,49.55,49.32,49.35,28697.0,45.8523,45.8708,45.6579,45.6856,28697.0
2022-12-15 10:30:00,49.36,49.36,48.96,49.02,22735.0,45.6949,45.6949,45.3246,45.3801,22735.0
2022-12-15 11:00:00,49.04,49.06,48.83,48.96,13397.0,45.3987,45.4172,45.2042,45.3246,13397.0
2022-12-15 11:30:00,48.98,49.3,48.98,49.28,19002.0,45.3431,45.6393,45.3431,45.6208,19002.0
2022-12-15 12:00:00,49.29,49.41,49.28,49.33,13175.0,45.6301,45.7412,45.6208,45.6671,13175.0
2022-12-15 12:30:00,49.35,49.43,49.11,49.15,24934.0,45.6856,45.7597,45.4635,45.5005,24934.0
2022-12-15 13:00:00,49.12,49.12,48.91,49.03,14739.0,45.4727,45.4727,45.2783,45.3894,14739.0
2022-12-15 13:30:00,48.98,49.28,48.96,49.25,38673.0,45.3431,45.6208,45.3246,45.5931,38673.0
2022-12-15 14:00:00,49.25,49.43,49.19,49.34,18178.0,45.5931,45.7597,45.5375,45.6764,18178.0
2022-12-15 14:30:00,49.34,49.56,49.33,49.55,12933.0,45.6764,45.88,45.6671,45.8708,12933.0
2022-12-15 15:00:00,49.58,49.69,49.41,49.51,23111.0,45.8986,46.0004,45.7412,45.8338,23111.0
2022-12-15 15:30:00,49.54,49.57,49.1,49.14,123639.0,45.8615,45.8893,45.4542,45.4912,123639.0
2022-12-16 09:30:00,48.72,48.84,48.16,48.53,248140.0,45.1024,45.2135,44.584,44.9265,248140.0
2022-12-16 10:00:00,48.55,48.55,47.62,47.71,45637.0,44.945,44.945,44.0841,44.1674,45637.0
2022-12-16 10:30:00,47.74,48.03,47.59,47.98,63177.0,44.1952,44.4636,44.0563,44.4174,63177.0
2022-12-16 11:00:00,47.99,48.02,47.67,47.96,64658.0,44.4266,44.4544,44.1304,44.3988,64658.0
2022-12-16 11:30:00,47.91,48.09,47.82,47.93,34940.0,44.3526,44.5192,44.2692,44.3711,34940.0
2022-12-16 12:00:00,47.91,47.97,47.79,47.87,32796.0,44.3526,44.4081,44.2415,44.3155,32796.0
2022-12-16 12:30:00,47.85,48.03,47.78,47.81,20963.0,44.297,44.4636,44.2322,44.26,20963.0
2022-12-16 13:00:00,47.82,48.05,47.82,48.0,19419.0,44.2692,44.4822,44.2692,44.4359,19419.0
2022-12-16 13:30:00,48.0,48.07,47.82,47.83,40751.0,44.4359,44.5007,44.2692,44.2785,40751.0
2022-12-16 14:00:00,47.83,47.95,47.75,47.78,110628.0,44.2785,44.3896,44.2044,44.2322,110628.0
2022-12-16 14:30:00,47.79,47.87,47.67,47.87,34223.0,44.2415,44.3155,44.1304,44.3155,34223.0
2022-12-16 15:00:00,47.89,48.21,47.89,48.2,25263.0,44.334,44.6303,44.334,44.621,25263.0
2022-12-16 15:30:00,48.22,48.66,48.22,48.48,268048.0,44.6395,45.0469,44.6395,44.8802,268048.0
2022-12-19 09:30:00,48.31,48.44,48.1,48.17,22599.0,44.7229,44.8432,44.5284,44.5933,22599.0
2022-12-19 10:00:00,48.21,48.36,48.13,48.33,15884.0,44.6303,44.7691,44.5562,44.7414,15884.0
2022-12-19 10:30:00,48.34,48.39,48.21,48.25,31006.0,44.7506,44.7969,44.6303,44.6673,31006.0
2022-12-19 11:00:00,48.22,48.32,48.2,48.22,34094.0,44.6395,44.7321,44.621,44.6395,34094.0
2022-12-19 11:30:00,48.22,48.25,48.11,48.25,20148.0,44.6395,44.6673,44.5377,44.6673,20148.0
2022-12-19 12:00:00,48.26,48.39,48.24,48.27,15627.0,44.6766,44.7969,44.6581,44.6858,15627.0
2022-12-19 12:30:00,48.26,48.26,48.09,48.14,38937.0,44.6766,44.6766,44.5192,44.5655,38937.0
2022-12-19 13:00:00,48.14,48.24,48.06,48.17,16982.0,44.5655,44.6581,44.4914,44.5933,16982.0
2022-12-19 13:30:00,48.2,48.21,47.96,47.98,11498.0,44.621,44.6303,44.3988,44.4174,11498.0
2022-12-19 14:00:00,47.95,47.95,47.84,47.85,17107.0,44.3896,44.3896,44.2878,44.297,17107.0
2022-12-19 14:30:00,47.85,47.91,47.77,47.87,17835.0,44.297,44.3526,44.223,44.3155,17835.0
2022-12-19 15:00:00,47.87,47.93,47.81,47.9,22277.0,44.3155,44.3711,44.26,44.3433,22277.0
2022-12-19 15:30:00,47.9,48.18,47.87,48.17,80046.0,44.3433,44.6025,44.3155,44.5933,80046.0
2022-12-20 09:30:00,47.94,48.09,47.56,47.79,11328.0,44.3803,44.5192,44.0285,44.2415,11328.0
2022-12-20 10:00:00,47.75,48.06,47.75,48.0,10580.0,44.2044,44.4914,44.2044,44.4359,10580.0
2022-12-20 10:30:00,48.01,48.15,47.97,48.03,15527.0,44.4451,44.5747,44.4081,44.4636,15527.0
2022-12-20 11:00:00,48.0,48.08,47.9,47.93,15913.0,44.4359,44.5099,44.3433,44.3711,15913.0
2022-12-20 11:30:00,48.0,48.09,47.99,48.09,20150.0,44.4359,44.5192,44.4266,44.5192,20150.0
2022-12-20 12:00:00,48.08,48.22,48.08,48.1,12956.0,44.5099,44.6395,44.5099,44.5284,12956.0
2022-12-20 12:30:00,48.1,48.13,48.01,48.05,10812.0,44.5284,44.5562,44.4451,44.4822,10812.0
2022-12-20 13:00:00,48.06,48.12,47.99,47.99,11468.0,44.4914,44.547,44.4266,44.4266,11468.0
2022-12-20 13:30:00,48.01,48.12,48.0,48.11,19623.0,44.4451,44.547,44.4359,44.5377,19623.0
2022-12-20 14:00:00,48.11,48.17,48.02,48.08,15435.0,44.5377,44.5933,44.4544,44.5099,15435.0
2022-12-20 14:30:00,48.08,48.08,47.86,47.86,21609.0,44.5099,44.5099,44.3063,44.3063,21609.0
2022-12-20 15:00:00,47.88,47.95,47.79,47.93,19269.0,44.3248,44.3896,44.2415,44.3711,19269.0
2022-12-20 15:30:00,47.94,47.99,47.65,47.69,95761.0,44.3803,44.4266,44.1119,44.1489,95761.0
2022-12-21 09:30:00,48.0,48.22,47.79,48.18,24076.0,44.4359,44.6395,44.2415,44.6025,24076.0
2022-12-21 10:00:00,48.19,48.32,48.15,48.32,51891.0,44.6118,44.7321,44.5747,44.7321,51891.0
2022-12-21 10:30:00,48.32,48.69,48.31,48.57,41215.0,44.7321,45.0746,44.7229,44.9635,41215.0
2022-12-21 11:00:00,48.59,48.65,48.46,48.52,23750.0,44.9821,45.0376,44.8617,44.9173,23750.0
2022-12-21 11:30:00,48.52,48.57,48.42,48.53,20157.0,44.9173,44.9635,44.8247,44.9265,20157.0
2022-12-21 12:00:00,48.53,48.55,48.44,48.51,19549.0,44.9265,44.945,44.8432,44.908,19549.0
2022-12-21 12:30:00,48.5,48.51,48.36,48.4,24549.0,44.8987,44.908,44.7691,44.8062,24549.0
2022-12-21 13:00:00,48.4,48.51,48.4,48.48,32042.0,44.8062,44.908,44.8062,44.8802,32042.0
2022-12-21 13:30:00,48.5,48.88,48.5,48.88,16267.0,44.8987,45.2505,44.8987,45.2505,16267.0
2022-12-21 14:00:00,48.87,48.94,48.71,48.71,15509.0,45.2413,45.3061,45.0932,45.0932,15509.0
2022-12-21 14:30:00,48.72,48.79,48.55,48.65,20053.0,45.1024,45.1672,44.945,45.0376,20053.0
2022-12-21 15:00:00,48.64,48.7,48.46,48.5,32523.0,45.0284,45.0839,44.8617,44.8987,32523.0
2022-12-21 15:30:00,48.5,48.62,48.43,48.56,111774.0,44.8987,45.0098,44.8339,44.9543,111774.0
2022-12-22 09:30:00,48.17,48.26,47.94,48.25,19120.0,44.5933,44.6766,44.3803,44.6673,19120.0
2022-12-22 10:00:00,48.23,48.26,48.03,48.21,31455.0,44.6488,44.6766,44.4636,44.6303,31455.0
2022-12-22 10:30:00,48.19,48.2,47.96,48.01,36551.0,44.6118,44.621,44.3988,44.4451,36551.0
2022-12-22 11:00:00,48.0,48.07,47.85,47.86,67426.0,44.4359,44.5007,44.297,44.3063,67426.0
2022-12-22 11:30:00,47.86,47.92,47.7,47.85,21156.0,44.3063,44.3618,44.1581,44.297,21156.0
2022-12-22 12:00:00,47.84,47.91,47.58,47.61,24068.0,44.2878,44.3526,44.0471,44.0748,24068.0
2022-12-22 12:30:00,47.62,47.63,47.46,47.55,13483.0,44.0841,44.0933,43.936,44.0193,13483.0
2022-12-22 13:00:00,47.52,47.52,47.27,47.31,46230.0,43.9915,43.9915,43.7601,43.7971,46230.0
2022-12-22 13:30:00,47.31,47.31,46.96,47.01,48512.0,43.7971,43.7971,43.4731,43.5194,48512.0
2022-12-22 14:00:00,47.01,47.2,46.99,47.19,47755.0,43.5194,43.6953,43.5009,43.686,47755.0
2022-12-22 14:30:00,47.17,47.44,47.1,47.43,88255.0,43.6675,43.9175,43.6027,43.9082,88255.0
2022-12-22 15:00:00,47.48,47.79,47.43,47.79,27815.0,43.9545,44.2415,43.9082,44.2415,27815.0
2022-12-22 15:30:00,47.8,48.07,47.63,48.06,101549.0,44.2507,44.5007,44.0933,44.4914,101549.0
2022-12-23 09:30:00,47.83,47.97,47.71,47.76,12711.0,44.2785,44.4081,44.1674,44.2137,12711.0
2022-12-23 10:00:00,47.78,48.2,47.64,48.19,11936.0,44.2322,44.621,44.1026,44.6118,11936.0
2022-12-23 10:30:00,48.2,48.38,48.19,48.26,13283.0,44.621,44.7877,44.6118,44.6766,13283.0
2022-12-23 11:00:00,48.27,48.31,48.15,48.17,12876.0,44.6858,44.7229,44.5747,44.5933,12876.0
2022-12-23 11:30:00,48.17,48.29,48.13,48.29,7192.0,44.5933,44.7043,44.5562,44.7043,7192.0
2022-12-23 12:00:00,48.34,48.44,48.29,48.4,11275.0,44.7506,44.8432,44.7043,44.8062,11275.0
2022-12-23 12:30:00,48.4,48.49,48.39,48.49,8815.0,44.8062,44.8895,44.7969,44.8895,8815.0
2022-12-23 13:00:00,48.5,48.57,48.47,48.53,13132.0,44.8987,44.9635,44.871,44.9265,13132.0
2022-12-23 13:30:00,48.53,48.57,48.36,48.4,23466.0,44.9265,44.9635,44.7691,44.8062,23466.0
2022-12-23 14:00:00,48.39,48.6,48.39,48.59,32526.0,44.7969,44.9913,44.7969,44.9821,32526.0
2022-12-23 14:30:00,48.59,48.61,48.47,48.57,10980.0,44.9821,45.0006,44.871,44.9635,10980.0
2022-12-23 15:00:00,48.57,48.63,48.52,48.57,15776.0,44.9635,45.0191,44.9173,44.9635,15776.0
2022-12-23 15:30:00,48.57,48.68,48.48,48.67,69240.0,44.9635,45.0654,44.8802,45.0561,69240.0
2022-12-27 09:30:00,48.68,48.68,48.28,48.28,7648.0,45.0654,45.0654,44.6951,44.6951,7648.0
2022-12-27 10:00:00,48.27,48.62,48.18,48.54,8201.0,44.6858,45.0098,44.6025,44.9358,8201.0
2022-12-27 10:30:00,48.53,48.58,48.47,48.48,7369.0,44.9265,44.9728,44.871,44.8802,7369.0
2022-12-27 11:00:00,48.45,48.52,48.32,48.33,7745.0,44.8525,44.9173,44.7321,44.7414,7745.0
2022-12-27 11:30:00,48.36,48.39,48.26,48.31,7006.0,44.7691,44.7969,44.6766,44.7229,7006.0
2022-12-27 12:00:00,48.36,48.42,48.33,48.33,5565.0,44.7691,44.8247,44.7414,44.7414,5565.0
2022-12-27 12:30:00,48.31,48.39,48.24,48.3,4519.0,44.7229,44.7969,44.6581,44.7136,4519.0
2022-12-27 13:00:00,48.31,48.39,48.31,48.31,4724.0,44.7229,44.7969,44.7229,44.7229,4724.0
2022-12-27 13:30:00,48.29,48.33,48.14,48.19,5630.0,44.7043,44.7414,44.5655,44.6118,5630.0
2022-12-27 14:00:00,48.2,48.26,48.17,48.18,8643.0,44.621,44.6766,44.5933,44.6025,8643.0
2022-12-27 14:30:00,48.19,48.37,48.18,48.37,9362.0,44.6118,44.7784,44.6025,44.7784,9362.0
2022-12-27 15:00:00,48.37,48.5,48.34,48.48,9621.0,44.7784,44.8987,44.7506,44.8802,9621.0
2022-12-27 15:30:00,48.48,48.62,48.45,48.54,69651.0,44.8802,45.0098,44.8525,44.9358,69651.0
2022-12-28 09:30:00,48.75,48.82,48.57,48.57,8711.0,45.1302,45.195,44.9635,44.9635,8711.0
2022-12-28 10:00:00,48.61,48.68,48.48,48.52,19383.0,45.0006,45.0654,44.8802,44.9173,19383.0
2022-12-28 10:30:00,48.54,48.55,48.29,48.42,21981.0,44.9358,44.945,44.7043,44.8247,21981.0
2022-12-28 11:00:00,48.45,48.46,48.29,48.37,9807.0,44.8525,44.8617,44.7043,44.7784,9807.0
2022-12-28 11:30:00,48.38,48.38,48.27,48.36,10579.0,44.7877,44.7877,44.6858,44.7691,10579.0
2022-12-28 12:00:00,48.34,48.35,48.01,48.02,8960.0,44.7506,44.7599,44.4451,44.4544,8960.0
2022-12-28 12:30:00,48.03,48.11,47.97,48.11,12316.0,44.4636,44.5377,44.4081,44.5377,12316.0
2022-12-28 13:00:00,48.12,48.24,48.08,48.09,17666.0,44.547,44.6581,44.5099,44.5192,17666.0
2022-12-28 13:30:00,48.07,48.1,48.03,48.03,8622.0,44.5007,44.5284,44.4636,44.4636,8622.0
2022-12-28 14:00:00,48.03,48.09,47.97,47.99,12598.0,44.4636,44.5192,44.4081,44.4266,12598.0
2022-12-28 14:30:00,47.98,48.15,47.96,48.03,15599.0,44.4174,44.5747,44.3988,44.4636,15599.0
2022-12-28 15:00:00,48.02,48.02,47.67,47.73,14557.0,44.4544,44.4544,44.1304,44.1859,14557.0
2022-12-28 15:30:00,47.74,47.79,47.54,47.65,59051.0,44.1952,44.2415,44.01,44.1119,59051.0
2022-12-29 09:30:00,47.89,47.98,47.66,47.97,11197.0,44.6026,44.6865,44.3884,44.6772,11197.0
2022-12-29 10:00:00,47.99,48.17,47.96,48.16,28225.0,44.6958,44.8634,44.6678,44.8541,28225.0
2022-12-29 10:30:00,48.2,48.45,48.19,48.43,13656.0,44.8914,45.1242,44.8821,45.1056,13656.0
2022-12-29 11:00:00,48.43,48.43,48.24,48.31,11915.0,45.1056,45.1056,44.9286,44.9938,11915.0
2022-12-29 11:30:00,48.34,48.62,48.32,48.59,11675.0,45.0218,45.2825,45.0031,45.2546,11675.0
2022-12-29 12:00:00,48.61,48.77,48.6,48.77,11194.0,45.2732,45.4222,45.2639,45.4222,11194.0
2022-12-29 12:30:00,48.77,48.86,48.7,48.73,12994.0,45.4222,45.5061,45.357,45.385,12994.0
2022-12-29 13:00:00,48.74,48.81,48.71,48.78,13148.0,45.3943,45.4595,45.3664,45.4316,13148.0
2022-12-29 13:30:00,48.74,48.82,48.67,48.67,12219.0,45.3943,45.4688,45.3291,45.3291,12219.0
2022-12-29 14:00:00,48.66,48.73,48.55,48.55,11789.0,45.3198,45.385,45.2173,45.2173,11789.0
2022-12-29 14:30:00,48.54,48.59,48.51,48.52,15362.0,45.208,45.2546,45.1801,45.1894,15362.0
2022-12-29 15:00:00,48.52,48.68,48.47,48.61,33804.0,45.1894,45.3384,45.1428,45.2732,33804.0
2022-12-29 15:30:00,48.61,48.77,48.56,48.7,78460.0,45.2732,45.4222,45.2267,45.357,78460.0
2022-12-30 09:30:00,48.5,48.5,47.99,48.22,11262.0,45.1708,45.1708,44.6958,44.91,11262.0
2022-12-30 10:00:00,48.31,48.47,48.17,48.41,12982.0,44.9938,45.1428,44.8634,45.087,12982.0
2022-12-30 10:30:00,48.39,48.39,48.21,48.24,7933.0,45.0683,45.0683,44.9007,44.9286,7933.0
2022-12-30 11:00:00,48.22,48.29,48.18,48.18,5998.0,44.91,44.9752,44.8727,44.8727,5998.0
2022-12-30 11:30:00,48.16,48.24,48.14,48.18,5599.0,44.8541,44.9286,44.8355,44.8727,5599.0
2022-12-30 12:00:00,48.2,48.2,48.09,48.12,7960.0,44.8914,44.8914,44.7889,44.8169,7960.0
2022-12-30 12:30:00,48.11,48.27,48.11,48.27,6542.0,44.8075,44.9566,44.8075,44.9566,6542.0
2022-12-30 13:00:00,48.29,48.31,47.92,47.99,6531.0,44.9752,44.9938,44.6306,44.6958,6531.0
2022-12-30 13:30:00,48.06,48.12,48.02,48.03,6334.0,44.761,44.8169,44.7237,44.733,6334.0
2022-12-30 14:00:00,48.02,48.07,47.81,47.9,7755.0,44.7237,44.7703,44.5281,44.612,7755.0
2022-12-30 14:30:00,47.9,47.92,47.74,47.76,7848.0,44.612,44.6306,44.4629,44.4816,7848.0
2022-12-30 15:00:00,47.75,48.05,47.72,47.97,14538.0,44.4723,44.7517,44.4443,44.6772,14538.0
2022-12-30 15:30:00,47.97,48.41,47.95,48.26,197488.0,44.6772,45.087,44.6585,44.9473,197488.0
2023-01-03 09:30:00,48.73,49.09,48.44,48.54,17914.0,45.385,45.7203,45.1149,45.208,17914.0
2023-01-03 10:00:00,48.5,48.56,47.9,48.02,55225.0,45.1708,45.2267,44.612,44.7237,55225.0
2023-01-03 10:30:00,47.99,48.18,47.93,48.16,29287.0,44.6958,44.8727,44.6399,44.8541,29287.0
2023-01-03 11:00:00,48.18,48.25,47.74,47.88,72000.0,44.8727,44.9379,44.4629,44.5933,72000.0
2023-01-03 11:30:00,47.89,47.98,47.76,47.88,16279.0,44.6026,44.6865,44.4816,44.5933,16279.0
2023-01-03 12:00:00,47.89,48.04,47.85,47.95,27028.0,44.6026,44.7424,44.5654,44.6585,27028.0
2023-01-03 12:30:00,47.96,48.11,47.56,47.7,48787.0,44.6678,44.8075,44.2953,44.4257,48787.0
2023-01-03 13:00:00,47.68,48.1,47.62,48.1,48428.0,44.4071,44.7982,44.3512,44.7982,48428.0
2023-01-03 13:30:00,48.06,48.13,47.89,48.03,31653.0,44.761,44.8262,44.6026,44.733,31653.0
2023-01-03 14:00:00,48.07,48.07,47.7,47.73,31644.0,44.7703,44.7703,44.4257,44.4536,31644.0
2023-01-03 14:30:00,47.72,48.0,47.55,47.83,48257.0,44.4443,44.7051,44.286,44.5468,48257.0
2023-01-03 15:00:00,47.84,48.16,47.8,48.08,76757.0,44.5561,44.8541,44.5188,44.7796,76757.0
2023-01-03 15:30:00,48.11,48.18,47.93,48.0,184875.0,44.8075,44.8727,44.6399,44.7051,184875.0
2023-01-04 09:30:00,48.39,48.97,48.19,48.87,37234.0,45.0683,45.6085,44.8821,45.5154,37234.0
2023-01-04 10:00:00,48.87,48.94,48.64,48.93,19192.0,45.5154,45.5806,45.3012,45.5713,19192.0
2023-01-04 10:30:00,48.99,49.28,48.91,49.26,87541.0,45.6271,45.8972,45.5526,45.8786,87541.0
2023-01-04 11:00:00,49.27,49.3,49.14,49.28,17112.0,45.8879,45.9159,45.7668,45.8972,17112.0
2023-01-04 11:30:00,49.29,49.51,49.22,49.51,42804.0,45.9065,46.1114,45.8414,46.1114,42804.0
2023-01-04 12:00:00,49.49,49.51,49.44,49.44,7584.0,46.0928,46.1114,46.0463,46.0463,7584.0
2023-01-04 12:30:00,49.44,49.87,49.44,49.81,22403.0,46.0463,46.4467,46.0463,46.3909,22403.0
2023-01-04 13:00:00,49.81,49.95,49.69,49.75,25760.0,46.3909,46.5212,46.2791,46.335,25760.0
2023-01-04 13:30:00,49.76,49.99,49.68,49.68,23427.0,46.3443,46.5585,46.2698,46.2698,23427.0
2023-01-04 14:00:00,49.7,49.84,49.28,49.32,33970.0,46.2884,46.4188,45.8972,45.9345,33970.0
2023-01-04 14:30:00,49.32,49.57,49.25,49.57,36304.0,45.9345,46.1673,45.8693,46.1673,36304.0
2023-01-04 15:00:00,49.59,49.71,49.53,49.59,30585.0,46.186,46.2977,46.1301,46.186,30585.0
2023-01-04 15:30:00,49.58,49.65,49.32,49.59,122039.0,46.1766,46.2418,45.9345,46.186,122039.0
2023-01-05 09:30:00,49.04,49.04,47.78,48.0,51699.0,45.6737,45.6737,44.5002,44.7051,51699.0
2023-01-05 10:00:00,47.98,48.48,47.82,47.82,18685.0,44.6865,45.1521,44.5375,44.5375,18685.0
2023-01-05 10:30:00,47.83,47.9,47.46,47.49,24594.0,44.5468,44.612,44.2022,44.2301,24594.0
2023-01-05 11:00:00,47.52,47.7,47.43,47.47,17412.0,44.258,44.4257,44.1742,44.2115,17412.0
2023-01-05 11:30:00,47.45,47.52,47.35,47.42,14876.0,44.1929,44.258,44.0997,44.1649,14876.0
2023-01-05 12:00:00,47.4,47.51,47.3,47.39,19494.0,44.1463,44.2487,44.0531,44.137,19494.0
2023-01-05 12:30:00,47.41,47.53,47.34,47.46,10939.0,44.1556,44.2674,44.0904,44.2022,10939.0
2023-01-05 13:00:00,47.48,47.77,47.39,47.73,22343.0,44.2208,44.4909,44.137,44.4536,22343.0
2023-01-05 13:30:00,47.7,47.79,47.59,47.65,15809.0,44.4257,44.5095,44.3232,44.3791,15809.0
2023-01-05 14:00:00,47.64,47.69,47.52,47.53,12919.0,44.3698,44.4164,44.258,44.2674,12919.0
2023-01-05 14:30:00,47.55,48.05,47.55,47.95,22878.0,44.286,44.7517,44.286,44.6585,22878.0
2023-01-05 15:00:00,47.93,47.95,47.72,47.79,34611.0,44.6399,44.6585,44.4443,44.5095,34611.0
2023-01-05 15:30:00,47.79,47.86,47.6,47.64,132387.0,44.5095,44.5747,44.3326,44.3698,132387.0
2023-01-06 09:30:00,47.88,48.26,47.88,48.02,25267.0,44.5933,44.9473,44.5933,44.7237,25267.0
2023-01-06 10:00:00,48.03,48.6,48.02,48.38,22594.0,44.733,45.2639,44.7237,45.059,22594.0
2023-01-06 10:30:00,48.4,48.82,48.37,48.79,15667.0,45.0776,45.4688,45.0497,45.4409,15667.0
2023-01-06 11:00:00,48.78,48.8,48.66,48.74,10963.0,45.4316,45.4502,45.3198,45.3943,10963.0
2023-01-06 11:30:00,48.73,48.91,48.7,48.85,12082.0,45.385,45.5526,45.357,45.4968,12082.0
2023-01-06 12:00:00,48.84,48.84,48.67,48.67,8534.0,45.4874,45.4874,45.3291,45.3291,8534.0
2023-01-06 12:30:00,48.7,48.8,48.65,48.73,14863.0,45.357,45.4502,45.3105,45.385,14863.0
2023-01-06 13:00:00,48.73,48.84,48.72,48.77,28388.0,45.385,45.4874,45.3757,45.4222,28388.0
2023-01-06 13:30:00,48.78,48.98,48.78,48.93,10115.0,45.4316,45.6178,45.4316,45.5713,10115.0
2023-01-06 14:00:00,48.94,49.06,48.94,48.98,12429.0,45.5806,45.6923,45.5806,45.6178,12429.0
2023-01-06 14:30:00,49.02,49.28,49.0,49.21,73848.0,45.6551,45.8972,45.6365,45.832,73848.0
2023-01-06 15:00:00,49.2,49.3,49.17,49.2,20315.0,45.8227,45.9159,45.7948,45.8227,20315.0
2023-01-06 15:30:00,49.2,49.38,49.09,49.19,92945.0,45.8227,45.9904,45.7203,45.8134,92945.0
2023-01-09 09:30:00,49.06,49.39,48.85,49.39,32786.0,45.6923,45.9997,45.4968,45.9997,32786.0
2023-01-09 10:00:00,49.42,49.53,49.09,49.24,14413.0,46.0276,46.1301,45.7203,45.86,14413.0
2023-01-09 10:30:00,49.24,49.4,49.22,49.22,6669.0,45.86,46.009,45.8414,45.8414,6669.0
2023-01-09 11:00:00,49.23,49.47,49.23,49.45,6772.0,45.8507,46.0742,45.8507,46.0556,6772.0
2023-01-09 11:30:00,49.47,49.53,49.33,49.47,20491.0,46.0742,46.1301,45.9438,46.0742,20491.0
2023-01-09 12:00:00,49.46,49.46,49.2,49.24,11496.0,46.0649,46.0649,45.8227,45.86,11496.0
2023-01-09 12:30:00,49.3,49.42,49.24,49.42,11601.0,45.9159,46.0276,45.86,46.0276,11601.0
2023-01-09 13:00:00,49.41,49.43,49.24,49.26,12094.0,46.0183,46.0369,45.86,45.8786,12094.0
2023-01-09 13:30:00,49.25,49.25,49.06,49.13,9315.0,45.8693,45.8693,45.6923,45.7575,9315.0
2023-01-09 14:00:00,49.16,49.24,49.08,49.11,20142.0,45.7855,45.86,45.711,45.7389,20142.0
2023-01-09 14:30:00,49.07,49.11,48.92,48.92,12173.0,45.7017,45.7389,45.5619,45.5619,12173.0
2023-01-09 15:00:00,48.91,49.0,48.85,48.91,10290.0,45.5526,45.6365,45.4968,45.5526,10290.0
2023-01-09 15:30:00,48.91,48.92,48.72,48.83,80884.0,45.5526,45.5619,45.3757,45.4781,80884.0
2023-01-10 09:30:00,48.46,48.8,48.44,48.67,13976.0,45.1335,45.4502,45.1149,45.3291,13976.0
2023-01-10 10:00:00,48.64,48.82,48.55,48.55,6380.0,45.3012,45.4688,45.2173,45.2173,6380.0
2023-01-10 10:30:00,48.58,48.58,48.31,48.55,8205.0,45.2453,45.2453,44.9938,45.2173,8205.0
2023-01-10 11:00:00,48.54,48.63,48.48,48.57,10396.0,45.208,45.2919,45.1521,45.236,10396.0
2023-01-10 11:30:00,48.57,48.6,48.48,48.55,4833.0,45.236,45.2639,45.1521,45.2173,4833.0
2023-01-10 12:00:00,48.54,48.59,48.47,48.51,6721.0,45.208,45.2546,45.1428,45.1801,6721.0
2023-01-10 12:30:00,48.52,48.6,48.5,48.54,17294.0,45.1894,45.2639,45.1708,45.208,17294.0
2023-01-10 13:00:00,48.55,48.59,48.39,48.43,22210.0,45.2173,45.2546,45.0683,45.1056,22210.0
2023-01-10 13:30:00,48.43,48.54,48.37,48.45,16794.0,45.1056,45.208,45.0497,45.1242,16794.0
2023-01-10 14:00:00,48.45,48.52,48.35,48.52,21604.0,45.1242,45.1894,45.0311,45.1894,21604.0
2023-01-10 14:30:00,48.54,48.57,48.45,48.52,10574.0,45.208,45.236,45.1242,45.1894,10574.0
2023-01-10 15:00:00,48.54,48.55,48.37,48.48,20037.0,45.208,45.2173,45.0497,45.1521,20037.0
2023-01-10 15:30:00,48.46,48.66,48.25,48.66,64210.0,45.1335,45.3198,44.9379,45.3198,64210.0
2023-01-11 09:30:00,49.14,49.65,49.14,49.55,13589.0,45.7668,46.2418,45.7668,46.1487,13589.0
2023-01-11 10:00:00,49.53,49.63,49.41,49.6,10498.0,46.1301,46.2232,46.0183,46.1953,10498.0
2023-01-11 10:30:00,49.59,49.72,49.55,49.64,16691.0,46.186,46.307,46.1487,46.2325,16691.0
2023-01-11 11:00:00,49.64,49.9,49.64,49.83,41269.0,46.2325,46.4747,46.2325,46.4095,41269.0
2023-01-11 11:30:00,49.82,49.84,49.62,49.63,9202.0,46.4002,46.4188,46.2139,46.2232,9202.0
2023-01-11 12:00:00,49.64,49.8,49.6,49.7,21060.0,46.2325,46.3815,46.1953,46.2884,21060.0
2023-01-11 12:30:00,49.71,49.86,49.71,49.75,17329.0,46.2977,46.4374,46.2977,46.335,17329.0
2023-01-11 13:00:00,49.77,49.98,49.76,49.93,30130.0,46.3536,46.5492,46.3443,46.5026,30130.0
2023-01-11 13:30:00,49.95,50.15,49.93,49.95,23685.0,46.5212,46.7075,46.5026,46.5212,23685.0
2023-01-11 14:00:00,49.96,50.16,49.94,50.15,22746.0,46.5306,46.7168,46.5119,46.7075,22746.0
2023-01-11 14:30:00,50.16,50.35,50.14,50.24,25195.0,46.7168,46.8938,46.6982,46.7913,25195.0
2023-01-11 15:00:00,50.25,50.26,50.1,50.18,35248.0,46.8007,46.81,46.6609,46.7355,35248.0
2023-01-11 15:30:00,50.19,50.38,50.09,50.37,208222.0,46.7448,46.9217,46.6516,46.9124,208222.0
2023-01-12 09:30:00,50.62,50.66,50.12,50.18,19785.0,47.1453,47.1825,46.6796,46.7355,19785.0
2023-01-12 10:00:00,50.26,50.49,50.0,50.33,22943.0,46.81,47.0242,46.5678,46.8752,22943.0
2023-01-12 10:30:00,50.33,50.53,50.2,50.27,28088.0,46.8752,47.0614,46.7541,46.8193,28088.0
2023-01-12 11:00:00,50.27,50.42,50.19,50.42,33396.0,46.8193,46.959,46.7448,46.959,33396.0
2023-01-12 11:30:00,50.39,50.45,50.22,50.43,21683.0,46.931,46.9869,46.7727,46.9683,21683.0
2023-01-12 12:00:00,50.42,50.91,50.42,50.83,37085.0,46.959,47.4153,46.959,47.3408,37085.0
2023-01-12 12:30:00,50.84,50.84,50.66,50.75,14620.0,47.3502,47.3502,47.1825,47.2663,14620.0
2023-01-12 13:00:00,50.75,50.93,50.62,50.64,31183.0,47.2663,47.434,47.1453,47.1639,31183.0
2023-01-12 13:30:00,50.62,50.9,50.6,50.81,22758.0,47.1453,47.406,47.1266,47.3222,22758.0
2023-01-12 14:00:00,50.84,50.98,50.82,50.82,63815.0,47.3502,47.4805,47.3315,47.3315,63815.0
2023-01-12 14:30:00,50.82,50.91,50.7,50.77,48752.0,47.3315,47.4153,47.2198,47.285,48752.0
2023-01-12 15:00:00,50.77,50.77,50.53,50.58,52903.0,47.285,47.285,47.0614,47.108,52903.0
2023-01-12 15:30:00,50.58,50.85,50.53,50.8,103862.0,47.108,47.3595,47.0614,47.3129,103862.0
2023-01-13 09:30:00,50.32,50.61,50.29,50.58,7900.0,46.8658,47.1359,46.8379,47.108,7900.0
2023-01-13 10:00:00,50.55,51.0,50.55,51.0,59306.0,47.0801,47.4992,47.0801,47.4992,59306.0
2023-01-13 10:30:00,51.01,51.11,50.89,51.04,15034.0,47.5085,47.6016,47.3967,47.5364,15034.0
2023-01-13 11:00:00,51.05,51.05,50.77,50.77,12514.0,47.5457,47.5457,47.285,47.285,12514.0
2023-01-13 11:30:00,50.73,50.79,50.67,50.71,4496.0,47.2477,47.3036,47.1918,47.2291,4496.0
2023-01-13 12:00:00,50.69,50.85,50.69,50.84,10687.0,47.2104,47.3595,47.2104,47.3502,10687.0
2023-01-13 12:30:00,50.83,50.98,50.73,50.96,11119.0,47.3408,47.4805,47.2477,47.4619,11119.0
2023-01-13 13:00:00,51.0,51.0,50.8,50.82,12714.0,47.4992,47.4992,47.3129,47.3315,12714.0
2023-01-13 13:30:00,50.83,50.97,50.82,50.93,65966.0,47.3408,47.4712,47.3315,47.434,65966.0
2023-01-13 14:00:00,50.95,51.03,50.92,50.96,37326.0,47.4526,47.5271,47.4247,47.4619,37326.0
2023-01-13 14:30:00,50.97,51.03,50.92,51.03,11013.0,47.4712,47.5271,47.4247,47.5271,11013.0
2023-01-13 15:00:00,51.02,51.07,50.97,50.98,14894.0,47.5178,47.5644,47.4712,47.4805,14894.0
2023-01-13 15:30:00,50.99,51.09,50.93,51.09,137450.0,47.4899,47.583,47.434,47.583,137450.0
2023-01-17 09:30:00,51.36,51.58,51.08,51.28,19807.0,47.8345,48.0394,47.5737,47.7599,19807.0
2023-01-17 10:00:00,51.29,51.63,51.29,51.54,16998.0,47.7693,48.0859,47.7693,48.0021,16998.0
2023-01-17 10:30:00,51.58,51.62,51.34,51.54,18570.0,48.0394,48.0766,47.8158,48.0021,18570.0
2023-01-17 11:00:00,51.54,51.57,51.42,51.54,13990.0,48.0021,48.03,47.8903,48.0021,13990.0
2023-01-17 11:30:00,51.53,51.57,51.41,51.42,20757.0,47.9928,48.03,47.881,47.8903,20757.0
2023-01-17 12:00:00,51.42,51.51,51.28,51.32,30074.0,47.8903,47.9742,47.7599,47.7972,30074.0
2023-01-17 12:30:00,51.32,51.52,51.31,51.44,14313.0,47.7972,47.9835,47.7879,47.909,14313.0
2023-01-17 13:00:00,51.47,51.51,51.4,51.48,20821.0,47.9369,47.9742,47.8717,47.9462,20821.0
2023-01-17 13:30:00,51.48,51.62,51.45,51.61,21618.0,47.9462,48.0766,47.9183,48.0673,21618.0
2023-01-17 14:00:00,51.59,51.65,51.35,51.42,14305.0,48.0487,48.1045,47.8251,47.8903,14305.0
2023-01-17 14:30:00,51.42,51.49,51.32,51.33,14617.0,47.8903,47.9555,47.7972,47.8065,14617.0
2023-01-17 15:00:00,51.33,51.34,51.11,51.16,64923.0,47.8065,47.8158,47.6016,47.6482,64923.0
2023-01-17 15:30:00,51.16,51.33,51.12,51.28,157736.0,47.6482,47.8065,47.6109,47.7599,157736.0
2023-01-18 09:30:00,51.35,51.81,51.24,51.73,40673.0,47.8251,48.2536,47.7227,48.1791,40673.0
2023-01-18 10:00:00,51.74,52.0,51.7,52.0,19747.0,48.1884,48.4305,48.1511,48.4305,19747.0
2023-01-18 10:30:00,52.03,52.12,51.75,51.8,89666.0,48.4585,48.5423,48.1977,48.2443,89666.0
2023-01-18 11:00:00,51.79,51.84,51.38,51.4,80146.0,48.2349,48.2815,47.8531,47.8717,80146.0
2023-01-18 11:30:00,51.37,51.5,51.1,51.5,61381.0,47.8438,47.9648,47.5923,47.9648,61381.0
2023-01-18 12:00:00,51.5,51.59,51.19,51.21,38152.0,47.9648,48.0487,47.6761,47.6948,38152.0
2023-01-18 12:30:00,51.2,51.42,51.17,51.29,32511.0,47.6854,47.8903,47.6575,47.7693,32511.0
2023-01-18 13:00:00,51.32,51.45,51.14,51.45,30047.0,47.7972,47.9183,47.6296,47.9183,30047.0
2023-01-18 13:30:00,51.44,51.54,51.32,51.32,24349.0,47.909,48.0021,47.7972,47.7972,24349.0
2023-01-18 14:00:00,51.33,51.47,51.32,51.45,32261.0,47.8065,47.9369,47.7972,47.9183,32261.0
2023-01-18 14:30:00,51.46,51.56,51.43,51.44,41022.0,47.9276,48.0207,47.8997,47.909,41022.0
2023-01-18 15:00:00,51.43,51.6,51.41,51.45,47228.0,47.8997,48.058,47.881,47.9183,47228.0
2023-01-18 15:30:00,51.46,51.48,51.23,51.38,234823.0,47.9276,47.9462,47.7134,47.8531,234823.0
2023-01-19 09:30:00,51.1,51.64,51.03,51.63,19478.0,47.5923,48.0952,47.5271,48.0859,19478.0
2023-01-19 10:00:00,51.64,51.81,51.56,51.72,21115.0,48.0952,48.2536,48.0207,48.1697,21115.0
2023-01-19 10:30:00,51.77,51.77,51.41,51.55,36249.0,48.2163,48.2163,47.881,48.0114,36249.0
2023-01-19 11:00:00,51.56,51.61,51.37,51.37,24355.0,48.0207,48.0673,47.8438,47.8438,24355.0
2023-01-19 11:30:00,51.39,51.43,51.14,51.17,37462.0,47.8624,47.8997,47.6296,47.6575,37462.0
2023-01-19 12:00:00,51.17,51.45,51.17,51.33,17319.0,47.6575,47.9183,47.6575,47.8065,17319.0
2023-01-19 12:30:00,51.34,51.51,51.28,51.4,24804.0,47.8158,47.9742,47.7599,47.8717,24804.0
2023-01-19 13:00:00,51.43,51.54,51.33,51.37,26650.0,47.8997,48.0021,47.8065,47.8438,26650.0
2023-01-19 13:30:00,51.39,51.6,51.39,51.48,16067.0,47.8624,48.058,47.8624,47.9462,16067.0
2023-01-19 14:00:00,51.48,51.6,51.43,51.53,12778.0,47.9462,48.058,47.8997,47.9928,12778.0
2023-01-19 14:30:00,51.51,51.6,51.46,51.51,15389.0,47.9742,48.058,47.9276,47.9742,15389.0
2023-01-19 15:00:00,51.52,51.58,51.42,51.43,28455.0,47.9835,48.0394,47.8903,47.8997,28455.0
2023-01-19 15:30:00,51.43,51.56,51.4,51.41,88048.0,47.8997,48.0207,47.8717,47.881,88048.0
2023-01-20 09:30:00,51.49,51.49,50.83,51.27,23305.0,47.9555,47.9555,47.3408,47.7506,23305.0
2023-01-20 10:00:00,51.24,51.47,51.2,51.45,17090.0,47.7227,47.9369,47.6854,47.9183,17090.0
2023-01-20 10:30:00,51.48,51.5,51.2,51.25,16585.0,47.9462,47.9648,47.6854,47.732,16585.0
2023-01-20 11:00:00,51.26,51.35,51.11,51.19,11137.0,47.7413,47.8251,47.6016,47.6761,11137.0
2023-01-20 11:30:00,51.2,51.25,51.05,51.11,8065.0,47.6854,47.732,47.5457,47.6016,8065.0
2023-01-20 12:00:00,51.17,51.2,51.05,51.15,11503.0,47.6575,47.6854,47.5457,47.6389,11503.0
2023-01-20 12:30:00,51.14,51.21,51.08,51.12,11949.0,47.6296,47.6948,47.5737,47.6109,11949.0
2023-01-20 13:00:00,51.15,51.21,51.04,51.15,25476.0,47.6389,47.6948,47.5364,47.6389,25476.0
2023-01-20 13:30:00,51.17,51.44,51.15,51.3,17665.0,47.6575,47.909,47.6389,47.7786,17665.0
2023-01-20 14:00:00,51.31,51.36,51.2,51.36,18872.0,47.7879,47.8345,47.6854,47.8345,18872.0
2023-01-20 14:30:00,51.38,51.54,51.37,51.53,19370.0,47.8531,48.0021,47.8438,47.9928,19370.0
2023-01-20 15:00:00,51.55,51.67,51.54,51.61,10997.0,48.0114,48.1232,48.0021,48.0673,10997.0
2023-01-20 15:30:00,51.63,51.85,51.56,51.81,65290.0,48.0859,48.2908,48.0207,48.2536,65290.0
2023-01-23 09:30:00,51.91,51.91,51.48,51.69,14043.0,48.3467,48.3467,47.9462,48.1418,14043.0
2023-01-23 10:00:00,51.68,51.77,51.5,51.77,21849.0,48.1325,48.2163,47.9648,48.2163,21849.0
2023-01-23 10:30:00,51.83,52.05,51.82,52.04,11892.0,48.2722,48.4771,48.2629,48.4678,11892.0
2023-01-23 11:00:00,52.06,52.26,52.06,52.16,11998.0,48.4864,48.6727,48.4864,48.5795,11998.0
2023-01-23 11:30:00,52.19,52.53,52.18,52.5,21440.0,48.6075,48.9241,48.5982,48.8962,21440.0
2023-01-23 12:00:00,52.48,52.5,52.32,52.38,13245.0,48.8776,48.8962,48.7286,48.7844,13245.0
2023-01-23 12:30:00,52.39,52.5,52.36,52.5,10929.0,48.7938,48.8962,48.7658,48.8962,10929.0
2023-01-23 13:00:00,52.5,52.67,52.48,52.61,18567.0,48.8962,49.0545,48.8776,48.9987,18567.0
2023-01-23 13:30:00,52.66,52.7,52.57,52.64,18988.0,49.0452,49.0825,48.9614,49.0266,18988.0
2023-01-23 14:00:00,52.64,52.66,52.42,52.42,75043.0,49.0266,49.0452,48.8217,48.8217,75043.0
2023-01-23 14:30:00,52.44,52.5,52.35,52.39,38223.0,48.8403,48.8962,48.7565,48.7938,38223.0
2023-01-23 15:00:00,52.41,52.57,52.36,52.55,23812.0,48.8124,48.9614,48.7658,48.9428,23812.0
2023-01-23 15:30:00,52.56,52.79,52.46,52.76,100051.0,48.9521,49.1663,48.8589,49.1384,100051.0
2023-01-24 09:30:00,52.95,52.95,52.44,52.51,25801.0,49.3153,49.3153,48.8403,48.9055,25801.0
2023-01-24 10:00:00,52.54,52.93,52.52,52.89,15690.0,48.9335,49.2967,48.9148,49.2594,15690.0
2023-01-24 10:30:00,52.93,53.0,52.86,52.87,17376.0,49.2967,49.3619,49.2315,49.2408,17376.0
2023-01-24 11:00:00,52.89,53.0,52.83,52.93,14979.0,49.2594,49.3619,49.2035,49.2967,14979.0
2023-01-24 11:30:00,52.91,52.97,52.8,52.97,6789.0,49.2781,49.3339,49.1756,49.3339,6789.0
2023-01-24 12:00:00,52.91,53.03,52.83,52.97,9061.0,49.2781,49.3898,49.2035,49.3339,9061.0
2023-01-24 12:30:00,52.97,52.98,52.89,52.95,13403.0,49.3339,49.3433,49.2594,49.3153,13403.0
2023-01-24 13:00:00,52.94,53.05,52.92,52.96,14804.0,49.306,49.4084,49.2874,49.3246,14804.0
2023-01-24 13:30:00,52.96,53.07,52.91,52.99,10766.0,49.3246,49.4271,49.2781,49.3526,10766.0
2023-01-24 14:00:00,52.98,52.98,52.64,52.66,20684.0,49.3433,49.3433,49.0266,49.0452,20684.0
2023-01-24 14:30:00,52.64,52.78,52.56,52.75,22173.0,49.0266,49.157,48.9521,49.129,22173.0
2023-01-24 15:00:00,52.73,52.86,52.66,52.71,49638.0,49.1104,49.2315,49.0452,49.0918,49638.0
2023-01-24 15:30:00,52.72,52.77,52.54,52.66,132447.0,49.1011,49.1477,48.9335,49.0452,132447.0
2023-01-25 09:30:00,52.28,52.47,52.15,52.24,45731.0,48.6913,48.8683,48.5702,48.654,45731.0
2023-01-25 10:00:00,52.2,52.42,51.99,52.07,14847.0,48.6168,48.8217,48.4212,48.4957,14847.0
2023-01-25 10:30:00,52.02,52.13,51.91,52.06,11061.0,48.4492,48.5516,48.3467,48.4864,11061.0
2023-01-25 11:00:00,52.04,52.22,52.0,52.13,12927.0,48.4678,48.6354,48.4305,48.5516,12927.0
2023-01-25 11:30:00,52.12,52.21,51.97,52.09,39062.0,48.5423,48.6261,48.4026,48.5143,39062.0
2023-01-25 12:00:00,52.09,52.21,51.94,51.95,12434.0,48.5143,48.6261,48.3746,48.384,12434.0
2023-01-25 12:30:00,51.96,51.98,51.84,51.88,14591.0,48.3933,48.4119,48.2815,48.3188,14591.0
2023-01-25 13:00:00,51.84,52.01,51.82,52.0,13724.0,48.2815,48.4398,48.2629,48.4305,13724.0
2023-01-25 13:30:00,51.99,52.14,51.92,52.05,55776.0,48.4212,48.5609,48.356,48.4771,55776.0
2023-01-25 14:00:00,52.06,52.29,52.0,52.15,34130.0,48.4864,48.7006,48.4305,48.5702,34130.0
2023-01-25 14:30:00,52.14,52.14,52.0,52.04,37696.0,48.5609,48.5609,48.4305,48.4678,37696.0
2023-01-25 15:00:00,52.02,52.25,52.02,52.2,66706.0,48.4492,48.6634,48.4492,48.6168,66706.0
2023-01-25 15:30:00,52.21,52.42,52.18,52.19,150808.0,48.6261,48.8217,48.5982,48.6075,150808.0
2023-01-26 09:30:00,52.52,52.66,52.4,52.47,15814.0,48.9148,49.0452,48.8031,48.8683,15814.0
2023-01-26 10:00:00,52.51,52.63,52.39,52.52,20277.0,48.9055,49.0173,48.7938,48.9148,20277.0
2023-01-26 10:30:00,52.51,52.61,52.37,52.41,14064.0,48.9055,48.9987,48.7751,48.8124,14064.0
2023-01-26 11:00:00,52.44,52.69,52.42,52.69,18069.0,48.8403,49.0732,48.8217,49.0732,18069.0
2023-01-26 11:30:00,52.69,52.79,52.66,52.78,10147.0,49.0732,49.1663,49.0452,49.157,10147.0
2023-01-26 12:00:00,52.78,52.87,52.73,52.73,5589.0,49.157,49.2408,49.1104,49.1104,5589.0
2023-01-26 12:30:00,52.72,52.77,52.56,52.56,7667.0,49.1011,49.1477,48.9521,48.9521,7667.0
2023-01-26 13:00:00,52.56,52.62,52.5,52.5,8614.0,48.9521,49.008,48.8962,48.8962,8614.0
2023-01-26 13:30:00,52.51,52.68,52.51,52.61,11092.0,48.9055,49.0638,48.9055,48.9987,11092.0
2023-01-26 14:00:00,52.57,52.61,52.5,52.58,13461.0,48.9614,48.9987,48.8962,48.9707,13461.0
2023-01-26 14:30:00,52.59,52.63,52.51,52.59,11472.0,48.98,49.0173,48.9055,48.98,11472.0
2023-01-26 15:00:00,52.58,52.6,52.51,52.57,42714.0,48.9707,48.9893,48.9055,48.9614,42714.0
2023-01-26 15:30:00,52.57,52.8,52.5,52.78,115316.0,48.9614,49.1756,48.8962,49.157,115316.0
2023-01-27 09:30:00,52.72,53.01,52.63,52.88,11151.0,49.1011,49.3712,49.0173,49.2501,11151.0
2023-01-27 10:00:00,52.92,53.09,52.92,53.05,25927.0,49.2874,49.4457,49.2874,49.4084,25927.0
2023-01-27 10:30:00,53.06,53.31,52.96,53.0,16636.0,49.4178,49.6506,49.3246,49.3619,16636.0
2023-01-27 11:00:00,53.01,53.08,52.96,52.99,17653.0,49.3712,49.4364,49.3246,49.3526,17653.0
2023-01-27 11:30:00,52.97,53.21,52.97,53.2,7180.0,49.3339,49.5575,49.3339,49.5482,7180.0
2023-01-27 12:00:00,53.18,53.26,53.08,53.11,7133.0,49.5295,49.604,49.4364,49.4643,7133.0
2023-01-27 12:30:00,53.1,53.26,53.1,53.24,9041.0,49.455,49.604,49.455,49.5854,9041.0
2023-01-27 13:00:00,53.26,53.29,53.18,53.21,4876.0,49.604,49.632,49.5295,49.5575,4876.0
2023-01-27 13:30:00,53.22,53.36,53.22,53.3,10602.0,49.5668,49.6972,49.5668,49.6413,10602.0
2023-01-27 14:00:00,53.3,53.48,53.3,53.46,9130.0,49.6413,49.8089,49.6413,49.7903,9130.0
2023-01-27 14:30:00,53.46,53.52,53.4,53.42,26271.0,49.7903,49.8462,49.7344,49.753,26271.0
2023-01-27 15:00:00,53.42,53.48,53.3,53.35,42848.0,49.753,49.8089,49.6413,49.6879,42848.0
2023-01-27 15:30:00,53.35,53.37,53.12,53.2,92123.0,49.6879,49.7065,49.4736,49.5482,92123.0
2023-01-30 09:30:00,52.93,53.28,52.84,53.17,8952.0,49.2967,49.6227,49.2129,49.5202,8952.0
2023-01-30 10:00:00,53.21,53.33,53.04,53.07,11736.0,49.5575,49.6692,49.3991,49.4271,11736.0
2023-01-30 10:30:00,53.08,53.11,52.74,52.83,11278.0,49.4364,49.4643,49.1197,49.2035,11278.0
2023-01-30 11:00:00,52.82,52.95,52.76,52.8,12539.0,49.1942,49.3153,49.1384,49.1756,12539.0
2023-01-30 11:30:00,52.82,52.89,52.67,52.75,13010.0,49.1942,49.2594,49.0545,49.129,13010.0
2023-01-30 12:00:00,52.74,52.79,52.63,52.69,15971.0,49.1197,49.1663,49.0173,49.0732,15971.0
2023-01-30 12:30:00,52.66,52.68,52.59,52.64,9958.0,49.0452,49.0638,48.98,49.0266,9958.0
2023-01-30 13:00:00,52.61,52.81,52.57,52.73,7182.0,48.9987,49.1849,48.9614,49.1104,7182.0
2023-01-30 13:30:00,52.7,52.73,52.63,52.64,7328.0,49.0825,49.1104,49.0173,49.0266,7328.0
2023-01-30 14:00:00,52.64,52.64,52.42,52.44,9979.0,49.0266,49.0266,48.8217,48.8403,9979.0
2023-01-30 14:30:00,52.45,52.54,52.44,52.54,14364.0,48.8496,48.9335,48.8403,48.9335,14364.0
2023-01-30 15:00:00,52.56,52.59,52.48,52.53,16215.0,48.9521,48.98,48.8776,48.9241,16215.0
2023-01-30 15:30:00,52.5,52.57,52.33,52.41,86027.0,48.8962,48.9614,48.7379,48.8124,86027.0
2023-01-31 09:30:00,52.26,52.7,52.18,52.52,19456.0,48.6727,49.0825,48.5982,48.9148,19456.0
2023-01-31 10:00:00,52.48,52.71,52.45,52.62,15457.0,48.8776,49.0918,48.8496,49.008,15457.0
2023-01-31 10:30:00,52.65,52.81,52.64,52.78,10959.0,49.0359,49.1849,49.0266,49.157,10959.0
2023-01-31 11:00:00,52.87,52.89,52.54,52.55,37832.0,49.2408,49.2594,48.9335,48.9428,37832.0
2023-01-31 11:30:00,52.58,52.85,52.58,52.77,19367.0,48.9707,49.2222,48.9707,49.1477,19367.0
2023-01-31 12:00:00,52.76,52.76,52.58,52.75,21465.0,49.1384,49.1384,48.9707,49.129,21465.0
2023-01-31 12:30:00,52.75,52.89,52.73,52.85,52028.0,49.129,49.2594,49.1104,49.2222,52028.0
2023-01-31 13:00:00,52.87,52.88,52.77,52.84,33858.0,49.2408,49.2501,49.1477,49.2129,33858.0
2023-01-31 13:30:00,52.83,52.99,52.74,52.98,46797.0,49.2035,49.3526,49.1197,49.3433,46797.0
2023-01-31 14:00:00,52.99,53.07,52.93,52.93,11940.0,49.3526,49.4271,49.2967,49.2967,11940.0
2023-01-31 14:30:00,52.95,53.04,52.89,52.97,26660.0,49.3153,49.3991,49.2594,49.3339,26660.0
2023-01-31 15:00:00,52.99,53.07,52.87,53.0,17299.0,49.3526,49.4271,49.2408,49.3619,17299.0
2023-01-31 15:30:00,53.0,53.4,52.99,53.36,112636.0,49.3619,49.7344,49.3526,49.6972,112636.0
2023-02-01 09:30:00,53.07,53.5,52.94,53.36,22213.0,49.4271,49.8276,49.306,49.6972,22213.0
2023-02-01 10:00:00,53.34,53.52,53.18,53.22,19365.0,49.6785,49.8462,49.5295,49.5668,19365.0
2023-02-01 10:30:00,53.22,53.31,53.0,53.01,19874.0,49.5668,49.6506,49.3619,49.3712,19874.0
2023-02-01 11:00:00,53.0,53.14,52.7,52.95,43174.0,49.3619,49.4923,49.0825,49.3153,43174.0
2023-02-01 11:30:00,52.96,53.13,52.93,53.04,81823.0,49.3246,49.483,49.2967,49.3991,81823.0
2023-02-01 12:00:00,53.02,53.1,52.99,53.07,16805.0,49.3805,49.455,49.3526,49.4271,16805.0
2023-02-01 12:30:00,53.09,53.12,53.04,53.05,87331.0,49.4457,49.4736,49.3991,49.4084,87331.0
2023-02-01 13:00:00,53.04,53.18,53.02,53.13,41415.0,49.3991,49.5295,49.3805,49.483,41415.0
2023-02-01 13:30:00,53.13,53.25,52.95,52.97,20303.0,49.483,49.5947,49.3153,49.3339,20303.0
2023-02-01 14:00:00,52.87,53.11,52.8,53.11,45275.0,49.2408,49.4643,49.1756,49.4643,45275.0
2023-02-01 14:30:00,53.11,53.77,52.74,53.68,55508.0,49.4643,50.079,49.1197,49.9952,55508.0
2023-02-01 15:00:00,53.7,54.11,53.68,54.11,49469.0,50.0138,50.3957,49.9952,50.3957,49469.0
2023-02-01 15:30:00,54.11,54.43,53.75,54.05,194684.0,50.3957,50.6937,50.0604,50.3398,194684.0
2023-02-02 09:30:00,54.5,55.1,54.5,55.01,18129.0,50.7589,51.3177,50.7589,51.2339,18129.0
2023-02-02 10:00:00,54.94,55.22,54.76,55.18,15178.0,51.1687,51.4295,51.0011,51.3922,15178.0
2023-02-02 10:30:00,55.22,55.51,55.22,55.26,20121.0,51.4295,51.6996,51.4295,51.4667,20121.0
2023-02-02 11:00:00,55.21,55.31,55.1,55.28,14935.0,51.4202,51.5133,51.3177,51.4854,14935.0
2023-02-02 11:30:00,55.23,55.33,55.04,55.04,16837.0,51.4388,51.5319,51.2618,51.2618,16837.0
2023-02-02 12:00:00,55.04,55.3,55.04,55.2,33930.0,51.2618,51.504,51.2618,51.4109,33930.0
2023-02-02 12:30:00,55.21,55.29,54.97,54.97,28051.0,51.4202,51.4947,51.1967,51.1967,28051.0
2023-02-02 13:00:00,54.96,55.17,54.96,55.01,42085.0,51.1873,51.3829,51.1873,51.2339,42085.0
2023-02-02 13:30:00,55.03,55.24,54.99,55.23,29924.0,51.2525,51.4481,51.2153,51.4388,29924.0
2023-02-02 14:00:00,55.22,55.27,54.82,54.87,39444.0,51.4295,51.4761,51.0569,51.1035,39444.0
2023-02-02 14:30:00,54.88,54.99,54.59,54.74,65266.0,51.1128,51.2153,50.8427,50.9824,65266.0
2023-02-02 15:00:00,54.77,54.99,54.7,54.93,57931.0,51.0104,51.2153,50.9452,51.1594,57931.0
2023-02-02 15:30:00,54.97,55.07,54.74,54.96,160806.0,51.1967,51.2898,50.9824,51.1873,160806.0
2023-02-03 09:30:00,54.19,54.23,53.81,54.01,30926.0,50.4702,50.5074,50.1163,50.3025,30926.0
2023-02-03 10:00:00,53.96,54.23,53.76,54.11,35464.0,50.256,50.5074,50.0697,50.3957,35464.0
2023-02-03 10:30:00,54.14,54.3,53.99,54.14,21575.0,50.4236,50.5726,50.2839,50.4236,21575.0
2023-02-03 11:00:00,54.13,54.35,54.08,54.17,25727.0,50.4143,50.6192,50.3677,50.4516,25727.0
2023-02-03 11:30:00,54.19,54.2,53.8,53.8,27781.0,50.4702,50.4795,50.107,50.107,27781.0
2023-02-03 12:00:00,53.8,53.95,53.77,53.9,23636.0,50.107,50.2467,50.079,50.2001,23636.0
2023-02-03 12:30:00,53.89,53.94,53.65,53.66,24251.0,50.1908,50.2374,49.9673,49.9766,24251.0
2023-02-03 13:00:00,53.62,53.69,53.53,53.6,11512.0,49.9393,50.0045,49.8555,49.9207,11512.0
2023-02-03 13:30:00,53.59,53.7,53.48,53.55,15081.0,49.9114,50.0138,49.8089,49.8741,15081.0
2023-02-03 14:00:00,53.55,53.67,53.53,53.65,13162.0,49.8741,49.9859,49.8555,49.9673,13162.0
2023-02-03 14:30:00,53.64,53.8,53.56,53.56,63615.0,49.9579,50.107,49.8834,49.8834,63615.0
2023-02-03 15:00:00,53.55,53.74,53.45,53.65,45938.0,49.8741,50.0511,49.781,49.9673,45938.0
2023-02-03 15:30:00,53.67,53.86,53.55,53.82,239615.0,49.9859,50.1628,49.8741,50.1256,239615.0
2023-02-06 09:30:00,53.25,53.47,53.05,53.17,32280.0,49.5947,49.7996,49.4084,49.5202,32280.0
2023-02-06 10:00:00,53.22,53.3,52.83,53.02,14707.0,49.5668,49.6413,49.2035,49.3805,14707.0
2023-02-06 10:30:00,52.99,53.39,52.98,53.39,11197.0,49.3526,49.7251,49.3433,49.7251,11197.0
2023-02-06 11:00:00,53.38,53.53,53.26,53.52,42907.0,49.7158,49.8555,49.604,49.8462,42907.0
2023-02-06 11:30:00,53.53,53.59,53.32,53.34,29109.0,49.8555,49.9114,49.6599,49.6785,29109.0
2023-02-06 12:00:00,53.36,53.41,53.26,53.3,32952.0,49.6972,49.7437,49.604,49.6413,32952.0
2023-02-06 12:30:00,53.32,53.51,53.3,53.4,21676.0,49.6599,49.8369,49.6413,49.7344,21676.0
2023-02-06 13:00:00,53.36,53.38,53.14,53.14,67537.0,49.6972,49.7158,49.4923,49.4923,67537.0
2023-02-06 13:30:00,53.15,53.29,53.13,53.28,9088.0,49.5016,49.632,49.483,49.6227,9088.0
2023-02-06 14:00:00,53.28,53.51,53.28,53.41,64778.0,49.6227,49.8369,49.6227,49.7437,64778.0
2023-02-06 14:30:00,53.42,53.68,53.42,53.65,76761.0,49.753,49.9952,49.753,49.9673,76761.0
2023-02-06 15:00:00,53.64,53.67,53.5,53.56,52882.0,49.9579,49.9859,49.8276,49.8834,52882.0
2023-02-06 15:30:00,53.56,53.74,53.51,53.72,180864.0,49.8834,50.0511,49.8369,50.0325,180864.0
2023-02-07 09:30:00,53.19,53.56,52.86,53.11,66746.0,49.5388,49.8834,49.2315,49.4643,66746.0
2023-02-07 10:00:00,53.15,53.22,52.94,53.14,26134.0,49.5016,49.5668,49.306,49.4923,26134.0
2023-02-07 10:30:00,53.25,53.38,53.07,53.16,18037.0,49.5947,49.7158,49.4271,49.5109,18037.0
2023-02-07 11:00:00,53.15,53.19,53.03,53.06,22761.0,49.5016,49.5388,49.3898,49.4178,22761.0
2023-02-07 11:30:00,53.06,53.43,53.06,53.31,47009.0,49.4178,49.7624,49.4178,49.6506,47009.0
2023-02-07 12:00:00,53.32,53.4,53.21,53.33,68567.0,49.6599,49.7344,49.5575,49.6692,68567.0
2023-02-07 12:30:00,53.36,53.79,53.36,53.71,61036.0,49.6972,50.0977,49.6972,50.0231,61036.0
2023-02-07 13:00:00,53.72,53.77,53.28,53.28,54817.0,50.0325,50.079,49.6227,49.6227,54817.0
2023-02-07 13:30:00,53.26,53.3,52.98,53.24,23810.0,49.604,49.6413,49.3433,49.5854,23810.0
2023-02-07 14:00:00,53.25,53.6,53.25,53.49,28755.0,49.5947,49.9207,49.5947,49.8182,28755.0
2023-02-07 14:30:00,53.46,53.73,53.46,53.63,38700.0,49.7903,50.0418,49.7903,49.9486,38700.0
2023-02-07 15:00:00,53.63,53.75,53.5,53.58,38767.0,49.9486,50.0604,49.8276,49.9021,38767.0
2023-02-07 15:30:00,53.58,53.71,53.28,53.37,264703.0,49.9021,50.0231,49.6227,49.7065,264703.0
2023-02-08 09:30:00,53.12,53.6,53.04,53.6,17214.0,49.4736,49.9207,49.3991,49.9207,17214.0
2023-02-08 10:00:00,53.54,53.74,53.5,53.62,26624.0,49.8648,50.0511,49.8276,49.9393,26624.0
2023-02-08 10:30:00,53.6,53.87,53.56,53.6,28358.0,49.9207,50.1722,49.8834,49.9207,28358.0
2023-02-08 11:00:00,53.52,53.62,53.35,53.4,15726.0,49.8462,49.9393,49.6879,49.7344,15726.0
2023-02-08 11:30:00,53.41,53.45,53.24,53.33,16163.0,49.7437,49.781,49.5854,49.6692,16163.0
2023-02-08 12:00:00,53.32,53.33,53.18,53.33,20756.0,49.6599,49.6692,49.5295,49.6692,20756.0
2023-02-08 12:30:00,53.33,53.39,53.28,53.36,22330.0,49.6692,49.7251,49.6227,49.6972,22330.0
2023-02-08 13:00:00,53.37,53.51,53.32,53.33,25909.0,49.7065,49.8369,49.6599,49.6692,25909.0
2023-02-08 13:30:00,53.31,53.42,53.19,53.38,27851.0,49.6506,49.753,49.5388,49.7158,27851.0
2023-02-08 14:00:00,53.37,53.53,53.34,53.39,16961.0,49.7065,49.8555,49.6785,49.7251,16961.0
2023-02-08 14:30:00,53.37,53.54,53.34,53.52,85552.0,49.7065,49.8648,49.6785,49.8462,85552.0
2023-02-08 15:00:00,53.52,53.55,53.35,53.54,42684.0,49.8462,49.8741,49.6879,49.8648,42684.0
2023-02-08 15:30:00,53.53,53.96,53.52,53.71,305607.0,49.8555,50.256,49.8462,50.0231,305607.0
2023-02-09 09:30:00,53.58,54.38,53.16,54.05,29680.0,49.9021,50.6472,49.5109,50.3398,29680.0
2023-02-09 10:00:00,54.07,54.35,53.93,53.93,145434.0,50.3584,50.6192,50.228,50.228,145434.0
2023-02-09 10:30:00,53.92,54.2,53.87,54.09,23794.0,50.2187,50.4795,50.1722,50.3771,23794.0
2023-02-09 11:00:00,54.11,54.4,53.8,54.36,116309.0,50.3957,50.6658,50.107,50.6285,116309.0
2023-02-09 11:30:00,54.36,54.48,53.95,54.02,47315.0,50.6285,50.7403,50.2467,50.3119,47315.0
2023-02-09 12:00:00,53.98,54.48,53.97,54.35,22949.0,50.2746,50.7403,50.2653,50.6192,22949.0
2023-02-09 12:30:00,54.35,54.35,53.9,54.1,46140.0,50.6192,50.6192,50.2001,50.3864,46140.0
2023-02-09 13:00:00,54.06,54.06,53.81,53.96,22714.0,50.3491,50.3491,50.1163,50.256,22714.0
2023-02-09 13:30:00,53.95,54.06,53.88,53.99,25110.0,50.2467,50.3491,50.1815,50.2839,25110.0
2023-02-09 14:00:00,54.0,54.05,53.76,53.84,27031.0,50.2932,50.3398,50.0697,50.1442,27031.0
2023-02-09 14:30:00,53.85,54.02,53.78,53.84,24921.0,50.1535,50.3119,50.0883,50.1442,24921.0
2023-02-09 15:00:00,53.83,53.83,53.37,53.38,26341.0,50.1349,50.1349,49.7065,49.7158,26341.0
2023-02-09 15:30:00,53.41,53.57,53.2,53.4,165646.0,49.7437,49.8928,49.5482,49.7344,165646.0
2023-02-10 09:30:00,53.33,53.33,52.68,52.82,19617.0,49.6692,49.6692,49.0638,49.1942,19617.0
2023-02-10 10:00:00,52.79,53.46,52.78,53.46,34147.0,49.1663,49.7903,49.157,49.7903,34147.0
2023-02-10 10:30:00,53.49,53.65,53.29,53.39,31338.0,49.8182,49.9673,49.632,49.7251,31338.0
2023-02-10 11:00:00,53.39,53.43,53.28,53.36,20469.0,49.7251,49.7624,49.6227,49.6972,20469.0
2023-02-10 11:30:00,53.35,53.35,52.99,53.03,12083.0,49.6879,49.6879,49.3526,49.3898,12083.0
2023-02-10 12:00:00,53.05,53.05,52.83,52.86,11866.0,49.4084,49.4084,49.2035,49.2315,11866.0
2023-02-10 12:30:00,52.86,53.02,52.84,53.01,10023.0,49.2315,49.3805,49.2129,49.3712,10023.0
2023-02-10 13:00:00,53.01,53.06,52.93,53.05,12557.0,49.3712,49.4178,49.2967,49.4084,12557.0
2023-02-10 13:30:00,53.01,53.05,52.89,52.94,10265.0,49.3712,49.4084,49.2594,49.306,10265.0
2023-02-10 14:00:00,52.95,52.97,52.83,52.84,10575.0,49.3153,49.3339,49.2035,49.2129,10575.0
2023-02-10 14:30:00,52.85,52.99,52.81,52.95,11941.0,49.2222,49.3526,49.1849,49.3153,11941.0
2023-02-10 15:00:00,52.96,53.03,52.86,52.94,20356.0,49.3246,49.3898,49.2315,49.306,20356.0
2023-02-10 15:30:00,52.95,53.23,52.94,53.21,84435.0,49.3153,49.5761,49.306,49.5575,84435.0
2023-02-13 09:30:00,53.36,53.45,53.3,53.44,29796.0,49.6972,49.781,49.6413,49.7717,29796.0
2023-02-13 10:00:00,53.45,53.53,53.36,53.41,41567.0,49.781,49.8555,49.6972,49.7437,41567.0
2023-02-13 10:30:00,53.44,53.62,53.43,53.58,8341.0,49.7717,49.9393,49.7624,49.9021,8341.0
2023-02-13 11:00:00,53.57,53.63,53.48,53.51,4554.0,49.8928,49.9486,49.8089,49.8369,4554.0
2023-02-13 11:30:00,53.49,53.53,53.39,53.53,4136.0,49.8182,49.8555,49.7251,49.8555,4136.0
2023-02-13 12:00:00,53.54,53.59,53.46,53.56,10304.0,49.8648,49.9114,49.7903,49.8834,10304.0
2023-02-13 12:30:00,53.57,53.64,53.52,53.55,15771.0,49.8928,49.9579,49.8462,49.8741,15771.0
2023-02-13 13:00:00,53.54,53.6,53.48,53.58,9144.0,49.8648,49.9207,49.8089,49.9021,9144.0
2023-02-13 13:30:00,53.58,53.76,53.56,53.71,120151.0,49.9021,50.0697,49.8834,50.0231,120151.0
2023-02-13 14:00:00,53.72,53.72,53.48,53.48,15810.0,50.0325,50.0325,49.8089,49.8089,15810.0
2023-02-13 14:30:00,53.49,53.56,53.48,53.53,16773.0,49.8182,49.8834,49.8089,49.8555,16773.0
2023-02-13 15:00:00,53.53,53.55,53.43,53.51,31872.0,49.8555,49.8741,49.7624,49.8369,31872.0
2023-02-13 15:30:00,53.51,53.55,53.36,53.54,165911.0,49.8369,49.8741,49.6972,49.8648,165911.0
2023-02-14 09:30:00,53.41,53.71,53.06,53.71,19212.0,49.7437,50.0231,49.4178,50.0231,19212.0
2023-02-14 10:00:00,53.7,53.97,53.63,53.63,13756.0,50.0138,50.2653,49.9486,49.9486,13756.0
2023-02-14 10:30:00,53.58,53.62,53.21,53.24,9933.0,49.9021,49.9393,49.5575,49.5854,9933.0
2023-02-14 11:00:00,53.24,53.39,53.12,53.13,6105.0,49.5854,49.7251,49.4736,49.483,6105.0
2023-02-14 11:30:00,53.1,53.1,52.89,53.06,21783.0,49.455,49.455,49.2594,49.4178,21783.0
2023-02-14 12:00:00,53.06,53.14,52.96,53.08,8329.0,49.4178,49.4923,49.3246,49.4364,8329.0
2023-02-14 12:30:00,53.06,53.11,52.97,53.03,4975.0,49.4178,49.4643,49.3339,49.3898,4975.0
2023-02-14 13:00:00,53.01,53.34,53.01,53.2,7900.0,49.3712,49.6785,49.3712,49.5482,7900.0
2023-02-14 13:30:00,53.23,53.42,53.2,53.36,20702.0,49.5761,49.753,49.5482,49.6972,20702.0
2023-02-14 14:00:00,53.34,53.43,53.22,53.39,10160.0,49.6785,49.7624,49.5668,49.7251,10160.0
2023-02-14 14:30:00,53.4,53.65,53.39,53.61,27758.0,49.7344,49.9673,49.7251,49.93,27758.0
2023-02-14 15:00:00,53.6,53.71,53.5,53.69,34602.0,49.9207,50.0231,49.8276,50.0045,34602.0
2023-02-14 15:30:00,53.69,53.79,53.65,53.72,128953.0,50.0045,50.0977,49.9673,50.0325,128953.0
2023-02-15 09:30:00,53.75,54.54,53.63,54.3,118821.0,50.0604,50.7962,49.9486,50.5726,118821.0
2023-02-15 10:00:00,54.3,54.55,54.22,54.49,61400.0,50.5726,50.8055,50.4981,50.7496,61400.0
2023-02-15 10:30:00,54.5,54.7,54.48,54.54,39120.0,50.7589,50.9452,50.7403,50.7962,39120.0
2023-02-15 11:00:00,54.54,54.71,54.48,54.71,32782.0,50.7962,50.9545,50.7403,50.9545,32782.0
2023-02-15 11:30:00,54.71,54.82,54.62,54.62,34726.0,50.9545,51.0569,50.8707,50.8707,34726.0
2023-02-15 12:00:00,54.6,54.6,54.27,54.32,22966.0,50.8521,50.8521,50.5447,50.5913,22966.0
2023-02-15 12:30:00,54.29,54.42,54.27,54.32,18063.0,50.5633,50.6844,50.5447,50.5913,18063.0
2023-02-15 13:00:00,54.33,54.48,54.33,54.47,21371.0,50.6006,50.7403,50.6006,50.731,21371.0
2023-02-15 13:30:00,54.47,54.48,54.37,54.47,24685.0,50.731,50.7403,50.6378,50.731,24685.0
2023-02-15 14:00:00,54.45,54.57,54.45,54.53,39327.0,50.7123,50.8241,50.7123,50.7869,39327.0
2023-02-15 14:30:00,54.54,54.59,54.47,54.48,19816.0,50.7962,50.8427,50.731,50.7403,19816.0
2023-02-15 15:00:00,54.48,54.62,54.44,54.55,27636.0,50.7403,50.8707,50.703,50.8055,27636.0
2023-02-15 15:30:00,54.56,54.82,54.51,54.77,92348.0,50.8148,51.0569,50.7682,51.0104,92348.0
2023-02-16 09:30:00,53.96,54.06,53.73,53.76,32632.0,50.256,50.3491,50.0418,50.0697,32632.0
2023-02-16 10:00:00,53.72,54.01,53.69,53.98,25774.0,50.0325,50.3025,50.0045,50.2746,25774.0
2023-02-16 10:30:00,53.99,54.14,53.92,54.08,22197.0,50.2839,50.4236,50.2187,50.3677,22197.0
2023-02-16 11:00:00,54.08,54.26,54.08,54.25,43406.0,50.3677,50.5354,50.3677,50.5261,43406.0
2023-02-16 11:30:00,54.26,54.31,54.08,54.14,30928.0,50.5354,50.582,50.3677,50.4236,30928.0
2023-02-16 12:00:00,54.11,54.36,54.08,54.36,17328.0,50.3957,50.6285,50.3677,50.6285,17328.0
2023-02-16 12:30:00,54.36,54.53,54.34,54.51,16799.0,50.6285,50.7869,50.6099,50.7682,16799.0
2023-02-16 13:00:00,54.51,54.55,54.41,54.41,10979.0,50.7682,50.8055,50.6751,50.6751,10979.0
2023-02-16 13:30:00,54.41,54.54,54.37,54.4,14191.0,50.6751,50.7962,50.6378,50.6658,14191.0
2023-02-16 14:00:00,54.41,54.54,54.38,54.51,15972.0,50.6751,50.7962,50.6472,50.7682,15972.0
2023-02-16 14:30:00,54.53,54.59,54.51,54.56,22938.0,50.7869,50.8427,50.7682,50.8148,22938.0
2023-02-16 15:00:00,54.57,54.59,54.27,54.27,47372.0,50.8241,50.8427,50.5447,50.5447,47372.0
2023-02-16 15:30:00,54.23,54.31,54.0,54.0,119209.0,50.5074,50.582,50.2932,50.2932,119209.0
2023-02-17 09:30:00,53.98,54.04,53.42,53.5,15753.0,50.2746,50.3305,49.753,49.8276,15753.0
2023-02-17 10:00:00,53.51,53.94,53.51,53.85,11921.0,49.8369,50.2374,49.8369,50.1535,11921.0
2023-02-17 10:30:00,53.87,53.98,53.81,53.84,19283.0,50.1722,50.2746,50.1163,50.1442,19283.0
2023-02-17 11:00:00,53.85,53.87,53.61,53.64,31961.0,50.1535,50.1722,49.93,49.9579,31961.0
2023-02-17 11:30:00,53.65,53.85,53.62,53.75,9990.0,49.9673,50.1535,49.9393,50.0604,9990.0
2023-02-17 12:00:00,53.75,53.85,53.73,53.8,10216.0,50.0604,50.1535,50.0418,50.107,10216.0
2023-02-17 12:30:00,53.8,53.85,53.68,53.76,16618.0,50.107,50.1535,49.9952,50.0697,16618.0
2023-02-17 13:00:00,53.77,53.85,53.75,53.8,15479.0,50.079,50.1535,50.0604,50.107,15479.0
2023-02-17 13:30:00,53.81,53.81,53.65,53.75,42446.0,50.1163,50.1163,49.9673,50.0604,42446.0
2023-02-17 14:00:00,53.76,53.94,53.75,53.86,14838.0,50.0697,50.2374,50.0604,50.1628,14838.0
2023-02-17 14:30:00,53.86,54.05,53.81,54.01,11681.0,50.1628,50.3398,50.1163,50.3025,11681.0
2023-02-17 15:00:00,54.02,54.13,53.97,54.04,16595.0,50.3119,50.4143,50.2653,50.3305,16595.0
2023-02-17 15:30:00,54.04,54.21,53.87,53.88,97195.0,50.3305,50.4888,50.1722,50.1815,97195.0
2023-02-21 09:30:00,53.51,53.81,53.38,53.59,25037.0,49.8369,50.1163,49.7158,49.9114,25037.0
2023-02-21 10:00:00,53.54,53.66,53.49,53.64,11618.0,49.8648,49.9766,49.8182,49.9579,11618.0
2023-02-21 10:30:00,53.64,53.73,53.5,53.51,13494.0,49.9579,50.0418,49.8276,49.8369,13494.0
2023-02-21 11:00:00,53.5,53.61,53.46,53.53,23627.0,49.8276,49.93,49.7903,49.8555,23627.0
2023-02-21 11:30:00,53.52,53.61,53.47,53.54,13624.0,49.8462,49.93,49.7996,49.8648,13624.0
2023-02-21 12:00:00,53.5,53.53,53.32,53.32,10103.0,49.8276,49.8555,49.6599,49.6599,10103.0
2023-02-21 12:30:00,53.32,53.48,53.32,53.44,7357.0,49.6599,49.8089,49.6599,49.7717,7357.0
2023-02-21 13:00:00,53.44,53.49,53.31,53.33,10782.0,49.7717,49.8182,49.6506,49.6692,10782.0
2023-02-21 13:30:00,53.36,53.43,53.3,53.41,21213.0,49.6972,49.7624,49.6413,49.7437,21213.0
2023-02-21 14:00:00,53.41,53.42,53.23,53.34,23138.0,49.7437,49.753,49.5761,49.6785,23138.0
2023-02-21 14:30:00,53.34,53.47,53.29,53.3,14852.0,49.6785,49.7996,49.632,49.6413,14852.0
2023-02-21 15:00:00,53.31,53.46,53.3,53.44,22835.0,49.6506,49.7903,49.6413,49.7717,22835.0
2023-02-21 15:30:00,53.45,53.55,53.36,53.36,71803.0,49.781,49.8741,49.6972,49.6972,71803.0
2023-02-22 09:30:00,53.57,53.69,53.41,53.53,49834.0,49.8928,50.0045,49.7437,49.8555,49834.0
2023-02-22 10:00:00,53.5,53.5,53.25,53.25,12363.0,49.8276,49.8276,49.5947,49.5947,12363.0
2023-02-22 10:30:00,53.23,53.25,53.03,53.19,18770.0,49.5761,49.5947,49.3898,49.5388,18770.0
2023-02-22 11:00:00,53.18,53.3,53.09,53.09,7933.0,49.5295,49.6413,49.4457,49.4457,7933.0
2023-02-22 11:30:00,53.1,53.18,53.03,53.1,23235.0,49.455,49.5295,49.3898,49.455,23235.0
2023-02-22 12:00:00,53.12,53.3,53.05,53.28,7943.0,49.4736,49.6413,49.4084,49.6227,7943.0
2023-02-22 12:30:00,53.29,53.33,53.2,53.29,14170.0,49.632,49.6692,49.5482,49.632,14170.0
2023-02-22 13:00:00,53.29,53.43,53.26,53.39,16561.0,49.632,49.7624,49.604,49.7251,16561.0
2023-02-22 13:30:00,53.41,53.42,53.17,53.17,18277.0,49.7437,49.753,49.5202,49.5202,18277.0
2023-02-22 14:00:00,53.17,53.35,52.98,53.12,37618.0,49.5202,49.6879,49.3433,49.4736,37618.0
2023-02-22 14:30:00,53.11,53.12,52.77,52.85,29194.0,49.4643,49.4736,49.1477,49.2222,29194.0
2023-02-22 15:00:00,52.84,52.89,52.64,52.64,75368.0,49.2129,49.2594,49.0266,49.0266,75368.0
2023-02-22 15:30:00,52.67,52.88,52.58,52.8,147734.0,49.0545,49.2501,48.9707,49.1756,147734.0
2023-02-23 09:30:00,53.07,53.45,52.93,53.04,15395.0,49.4271,49.781,49.2967,49.3991,15395.0
2023-02-23 10:00:00,53.02,53.14,52.96,53.09,13592.0,49.3805,49.4923,49.3246,49.4457,13592.0
2023-02-23 10:30:00,53.04,53.04,52.87,52.89,9022.0,49.3991,49.3991,49.2408,49.2594,9022.0
2023-02-23 11:00:00,52.91,52.97,52.72,52.72,7668.0,49.2781,49.3339,49.1011,49.1011,7668.0
2023-02-23 11:30:00,52.73,52.75,52.48,52.51,12207.0,49.1104,49.129,48.8776,48.9055,12207.0
2023-02-23 12:00:00,52.52,52.63,52.5,52.6,10590.0,48.9148,49.0173,48.8962,48.9893,10590.0
2023-02-23 12:30:00,52.59,52.78,52.56,52.75,12942.0,48.98,49.157,48.9521,49.129,12942.0
2023-02-23 13:00:00,52.76,52.79,52.68,52.76,12919.0,49.1384,49.1663,49.0638,49.1384,12919.0
2023-02-23 13:30:00,52.75,52.86,52.7,52.85,22862.0,49.129,49.2315,49.0825,49.2222,22862.0
2023-02-23 14:00:00,52.86,53.1,52.79,53.05,14513.0,49.2315,49.455,49.1663,49.4084,14513.0
2023-02-23 14:30:00,53.05,53.16,53.05,53.14,12482.0,49.4084,49.5109,49.4084,49.4923,12482.0
2023-02-23 15:00:00,53.15,53.21,53.06,53.21,13631.0,49.5016,49.5575,49.4178,49.5575,13631.0
2023-02-23 15:30:00,53.19,53.32,53.12,53.22,90873.0,49.5388,49.6599,49.4736,49.5668,90873.0
2023-02-24 09:30:00,52.79,52.93,52.46,52.66,19464.0,49.1663,49.2967,48.8589,49.0452,19464.0
2023-02-24 10:00:00,52.62,52.93,52.56,52.8,14121.0,49.008,49.2967,48.9521,49.1756,14121.0
2023-02-24 10:30:00,52.79,52.8,52.58,52.65,7724.0,49.1663,49.1756,48.9707,49.0359,7724.0
2023-02-24 11:00:00,52.62,52.82,52.62,52.75,8673.0,49.008,49.1942,49.008,49.129,8673.0
2023-02-24 11:30:00,52.77,52.9,52.65,52.82,15792.0,49.1477,49.2687,49.0359,49.1942,15792.0
2023-02-24 12:00:00,52.83,52.87,52.65,52.7,18285.0,49.2035,49.2408,49.0359,49.0825,18285.0
2023-02-24 12:30:00,52.72,52.74,52.61,52.61,13532.0,49.1011,49.1197,48.9987,48.9987,13532.0
2023-02-24 13:00:00,52.58,52.68,52.57,52.67,13383.0,48.9707,49.0638,48.9614,49.0545,13383.0
2023-02-24 13:30:00,52.65,52.74,52.52,52.73,12271.0,49.0359,49.1197,48.9148,49.1104,12271.0
2023-02-24 14:00:00,52.74,52.78,52.72,52.73,7344.0,49.1197,49.157,49.1011,49.1104,7344.0
2023-02-24 14:30:00,52.73,52.88,52.66,52.86,6187.0,49.1104,49.2501,49.0452,49.2315,6187.0
2023-02-24 15:00:00,52.87,52.91,52.78,52.78,9427.0,49.2408,49.2781,49.157,49.157,9427.0
2023-02-24 15:30:00,52.78,52.78,52.5,52.52,58309.0,49.157,49.157,48.8962,48.9148,58309.0
2023-02-27 09:30:00,53.01,53.13,52.89,53.12,15879.0,49.3712,49.483,49.2594,49.4736,15879.0
2023-02-27 10:00:00,53.12,53.22,53.03,53.14,14814.0,49.4736,49.5668,49.3898,49.4923,14814.0
2023-02-27 10:30:00,53.15,53.15,52.89,52.95,7109.0,49.5016,49.5016,49.2594,49.3153,7109.0
2023-02-27 11:00:00,52.99,53.03,52.78,52.82,6162.0,49.3526,49.3898,49.157,49.1942,6162.0
2023-02-27 11:30:00,52.8,52.8,52.63,52.69,6561.0,49.1756,49.1756,49.0173,49.0732,6561.0
2023-02-27 12:00:00,52.67,52.7,52.56,52.63,10609.0,49.0545,49.0825,48.9521,49.0173,10609.0
2023-02-27 12:30:00,52.66,52.77,52.6,52.72,37526.0,49.0452,49.1477,48.9893,49.1011,37526.0
2023-02-27 13:00:00,52.72,52.93,52.7,52.9,29768.0,49.1011,49.2967,49.0825,49.2687,29768.0
2023-02-27 13:30:00,52.9,53.02,52.87,53.02,28407.0,49.2687,49.3805,49.2408,49.3805,28407.0
2023-02-27 14:00:00,53.03,53.06,52.88,52.89,11148.0,49.3898,49.4178,49.2501,49.2594,11148.0
2023-02-27 14:30:00,52.88,52.94,52.79,52.86,17149.0,49.2501,49.306,49.1663,49.2315,17149.0
2023-02-27 15:00:00,52.83,52.86,52.72,52.74,16469.0,49.2035,49.2315,49.1011,49.1197,16469.0
2023-02-27 15:30:00,52.76,52.99,52.67,52.87,121164.0,49.1384,49.3526,49.0545,49.2408,121164.0
2023-02-28 09:30:00,52.94,53.44,52.9,53.32,26463.0,49.306,49.7717,49.2687,49.6599,26463.0
2023-02-28 10:00:00,53.23,53.44,53.22,53.35,7922.0,49.5761,49.7717,49.5668,49.6879,7922.0
2023-02-28 10:30:00,53.39,53.55,53.36,53.55,6824.0,49.7251,49.8741,49.6972,49.8741,6824.0
2023-02-28 11:00:00,53.56,53.7,53.55,53.69,6740.0,49.8834,50.0138,49.8741,50.0045,6740.0
2023-02-28 11:30:00,53.69,53.72,53.59,53.66,8634.0,50.0045,50.0325,49.9114,49.9766,8634.0
2023-02-28 12:00:00,53.68,53.7,53.59,53.64,7026.0,49.9952,50.0138,49.9114,49.9579,7026.0
2023-02-28 12:30:00,53.64,53.69,53.59,53.68,6424.0,49.9579,50.0045,49.9114,49.9952,6424.0
2023-02-28 13:00:00,53.7,53.74,53.66,53.74,7112.0,50.0138,50.0511,49.9766,50.0511,7112.0
2023-02-28 13:30:00,53.75,53.76,53.63,53.66,6717.0,50.0604,50.0697,49.9486,49.9766,6717.0
2023-02-28 14:00:00,53.69,53.69,53.4,53.43,31937.0,50.0045,50.0045,49.7344,49.7624,31937.0
2023-02-28 14:30:00,53.44,53.46,53.3,53.3,9256.0,49.7717,49.7903,49.6413,49.6413,9256.0
2023-02-28 15:00:00,53.29,53.39,53.22,53.23,15939.0,49.632,49.7251,49.5668,49.5761,15939.0
2023-02-28 15:30:00,53.23,53.25,52.72,52.73,90509.0,49.5761,49.5947,49.1011,49.1104,90509.0
2023-03-01 09:30:00,52.3,52.39,52.08,52.21,17656.0,48.7099,48.7938,48.505,48.6261,17656.0
2023-03-01 10:00:00,52.31,52.32,52.03,52.19,13767.0,48.7192,48.7286,48.4585,48.6075,13767.0
2023-03-01 10:30:00,52.18,52.38,52.16,52.28,8598.0,48.5982,48.7844,48.5795,48.6913,8598.0
2023-03-01 11:00:00,52.23,52.23,51.8,51.88,16500.0,48.6447,48.6447,48.2443,48.3188,16500.0
2023-03-01 11:30:00,51.92,52.07,51.88,52.02,10770.0,48.356,48.4957,48.3188,48.4492,10770.0
2023-03-01 12:00:00,52.03,52.19,51.99,52.18,6169.0,48.4585,48.6075,48.4212,48.5982,6169.0
2023-03-01 12:30:00,52.18,52.22,52.07,52.07,6214.0,48.5982,48.6354,48.4957,48.4957,6214.0
2023-03-01 13:00:00,52.06,52.09,51.99,52.05,7475.0,48.4864,48.5143,48.4212,48.4771,7475.0
2023-03-01 13:30:00,52.03,52.09,51.89,52.09,11074.0,48.4585,48.5143,48.3281,48.5143,11074.0
2023-03-01 14:00:00,52.06,52.06,51.96,52.0,10687.0,48.4864,48.4864,48.3933,48.4305,10687.0
2023-03-01 14:30:00,51.96,52.07,51.96,52.05,12121.0,48.3933,48.4957,48.3933,48.4771,12121.0
2023-03-01 15:00:00,52.03,52.3,52.03,52.23,20892.0,48.4585,48.7099,48.4585,48.6447,20892.0
2023-03-01 15:30:00,52.23,52.46,52.23,52.46,82507.0,48.6447,48.8589,48.6447,48.8589,82507.0
2023-03-02 09:30:00,52.22,52.31,52.06,52.26,14742.0,48.6354,48.7192,48.4864,48.6727,14742.0
2023-03-02 10:00:00,52.34,52.56,52.32,52.51,12126.0,48.7472,48.9521,48.7286,48.9055,12126.0
2023-03-02 10:30:00,52.56,52.72,52.54,52.66,11689.0,48.9521,49.1011,48.9335,49.0452,11689.0
2023-03-02 11:00:00,52.64,52.74,52.6,52.72,11175.0,49.0266,49.1197,48.9893,49.1011,11175.0
2023-03-02 11:30:00,52.73,52.77,52.67,52.71,9819.0,49.1104,49.1477,49.0545,49.0918,9819.0
2023-03-02 12:00:00,52.69,52.87,52.69,52.86,10781.0,49.0732,49.2408,49.0732,49.2315,10781.0
2023-03-02 12:30:00,52.85,52.97,52.85,52.97,24138.0,49.2222,49.3339,49.2222,49.3339,24138.0
2023-03-02 13:00:00,52.95,53.03,52.91,52.97,28743.0,49.3153,49.3898,49.2781,49.3339,28743.0
2023-03-02 13:30:00,52.97,53.17,52.95,53.17,20205.0,49.3339,49.5202,49.3153,49.5202,20205.0
2023-03-02 14:00:00,53.18,53.36,53.16,53.34,27195.0,49.5295,49.6972,49.5109,49.6785,27195.0
2023-03-02 14:30:00,53.34,53.36,53.24,53.33,7290.0,49.6785,49.6972,49.5854,49.6692,7290.0
2023-03-02 15:00:00,53.35,53.45,53.22,53.42,26116.0,49.6879,49.781,49.5668,49.753,26116.0
2023-03-02 15:30:00,53.43,53.65,53.43,53.58,86493.0,49.7624,49.9673,49.7624,49.9021,86493.0
2023-03-03 09:30:00,53.92,54.11,53.92,54.0,13449.0,50.2187,50.3957,50.2187,50.2932,13449.0
2023-03-03 10:00:00,53.94,53.98,53.76,53.94,26371.0,50.2374,50.2746,50.0697,50.2374,26371.0
2023-03-03 10:30:00,53.93,53.98,53.79,53.8,34466.0,50.228,50.2746,50.0977,50.107,34466.0
2023-03-03 11:00:00,53.83,53.93,53.79,53.93,9573.0,50.1349,50.228,50.0977,50.228,9573.0
2023-03-03 11:30:00,53.93,54.08,53.87,54.07,26028.0,50.228,50.3677,50.1722,50.3584,26028.0
2023-03-03 12:00:00,54.06,54.19,54.05,54.16,28390.0,50.3491,50.4702,50.3398,50.4423,28390.0
2023-03-03 12:30:00,54.14,54.2,54.14,54.15,10481.0,50.4236,50.4795,50.4236,50.4329,10481.0
2023-03-03 13:00:00,54.14,54.14,54.06,54.14,8433.0,50.4236,50.4236,50.3491,50.4236,8433.0
2023-03-03 13:30:00,54.18,54.23,54.13,54.18,11026.0,50.4609,50.5074,50.4143,50.4609,11026.0
2023-03-03 14:00:00,54.17,54.22,54.09,54.22,9286.0,50.4516,50.4981,50.3771,50.4981,9286.0
2023-03-03 14:30:00,54.2,54.22,54.15,54.22,12001.0,50.4795,50.4981,50.4329,50.4981,12001.0
2023-03-03 15:00:00,54.23,54.33,54.21,54.3,17369.0,50.5074,50.6006,50.4888,50.5726,17369.0
2023-03-03 15:30:00,54.29,54.38,54.24,54.3,70927.0,50.5633,50.6472,50.5168,50.5726,70927.0
2023-03-06 09:30:00,54.5,54.52,54.16,54.23,26930.0,50.7589,50.7775,50.4423,50.5074,26930.0
2023-03-06 10:00:00,54.18,54.44,54.05,54.39,35335.0,50.4609,50.703,50.3398,50.6565,35335.0
2023-03-06 10:30:00,54.35,54.52,54.35,54.48,21819.0,50.6192,50.7775,50.6192,50.7403,21819.0
2023-03-06 11:00:00,54.48,54.6,54.45,54.5,30890.0,50.7403,50.8521,50.7123,50.7589,30890.0
2023-03-06 11:30:00,54.49,54.49,54.26,54.32,7647.0,50.7496,50.7496,50.5354,50.5913,7647.0
2023-03-06 12:00:00,54.32,54.45,54.3,54.39,7428.0,50.5913,50.7123,50.5726,50.6565,7428.0
2023-03-06 12:30:00,54.37,54.38,54.2,54.21,7505.0,50.6378,50.6472,50.4795,50.4888,7505.0
2023-03-06 13:00:00,54.2,54.31,54.2,54.31,6661.0,50.4795,50.582,50.4795,50.582,6661.0
2023-03-06 13:30:00,54.31,54.33,54.13,54.15,9345.0,50.582,50.6006,50.4143,50.4329,9345.0
2023-03-06 14:00:00,54.13,54.2,54.09,54.12,10207.0,50.4143,50.4795,50.3771,50.405,10207.0
2023-03-06 14:30:00,54.14,54.2,54.11,54.13,12780.0,50.4236,50.4795,50.3957,50.4143,12780.0
2023-03-06 15:00:00,54.14,54.22,54.05,54.1,16996.0,50.4236,50.4981,50.3398,50.3864,16996.0
2023-03-06 15:30:00,54.08,54.15,53.94,53.94,87210.0,50.3677,50.4329,50.2374,50.2374,87210.0
2023-03-07 09:30:00,53.91,54.01,53.66,54.01,22724.0,50.2094,50.3025,49.9766,50.3025,22724.0
2023-03-07 10:00:00,53.97,53.99,53.36,53.64,24061.0,50.2653,50.2839,49.6972,49.9579,24061.0
2023-03-07 10:30:00,53.63,53.76,53.19,53.19,29432.0,49.9486,50.0697,49.5388,49.5388,29432.0
2023-03-07 11:00:00,53.13,53.2,52.96,52.99,5909.0,49.483,49.5482,49.3246,49.3526,5909.0
2023-03-07 11:30:00,53.02,53.1,52.97,52.99,16130.0,49.3805,49.455,49.3339,49.3526,16130.0
2023-03-07 12:00:00,52.98,53.23,52.88,53.13,18224.0,49.3433,49.5761,49.2501,49.483,18224.0
2023-03-07 12:30:00,53.15,53.2,52.99,53.01,20615.0,49.5016,49.5482,49.3526,49.3712,20615.0
2023-03-07 13:00:00,53.02,53.03,52.63,52.66,10065.0,49.3805,49.3898,49.0173,49.0452,10065.0
2023-03-07 13:30:00,52.67,52.72,52.58,52.69,10230.0,49.0545,49.1011,48.9707,49.0732,10230.0
2023-03-07 14:00:00,52.7,52.76,52.68,52.73,10535.0,49.0825,49.1384,49.0638,49.1104,10535.0
2023-03-07 14:30:00,52.75,52.89,52.72,52.83,19161.0,49.129,49.2594,49.1011,49.2035,19161.0
2023-03-07 15:00:00,52.83,53.02,52.83,52.92,6323.0,49.2035,49.3805,49.2035,49.2874,6323.0
2023-03-07 15:30:00,52.96,53.11,52.85,52.85,142006.0,49.3246,49.4643,49.2222,49.2222,142006.0
2023-03-08 09:30:00,52.8,53.19,52.8,53.07,18410.0,49.1756,49.5388,49.1756,49.4271,18410.0
2023-03-08 10:00:00,53.07,53.45,52.87,53.22,10313.0,49.4271,49.781,49.2408,49.5668,10313.0
2023-03-08 10:30:00,53.2,53.44,53.16,53.41,10478.0,49.5482,49.7717,49.5109,49.7437,10478.0
2023-03-08 11:00:00,53.48,53.64,53.45,53.54,9827.0,49.8089,49.9579,49.781,49.8648,9827.0
2023-03-08 11:30:00,53.54,53.75,53.46,53.72,19709.0,49.8648,50.0604,49.7903,50.0325,19709.0
2023-03-08 12:00:00,53.76,53.78,53.64,53.68,7602.0,50.0697,50.0883,49.9579,49.9952,7602.0
2023-03-08 12:30:00,53.66,53.76,53.58,53.69,17576.0,49.9766,50.0697,49.9021,50.0045,17576.0
2023-03-08 13:00:00,53.68,53.7,53.55,53.55,23974.0,49.9952,50.0138,49.8741,49.8741,23974.0
2023-03-08 13:30:00,53.56,53.65,53.51,53.62,13736.0,49.8834,49.9673,49.8369,49.9393,13736.0
2023-03-08 14:00:00,53.6,53.63,53.3,53.38,16047.0,49.9207,49.9486,49.6413,49.7158,16047.0
2023-03-08 14:30:00,53.36,53.46,53.31,53.34,20073.0,49.6972,49.7903,49.6506,49.6785,20073.0
2023-03-08 15:00:00,53.33,53.45,53.33,53.41,15361.0,49.6692,49.781,49.6692,49.7437,15361.0
2023-03-08 15:30:00,53.43,53.72,53.4,53.51,127540.0,49.7624,50.0325,49.7344,49.8369,127540.0
2023-03-09 09:30:00,53.47,53.64,53.46,53.57,13926.0,49.7996,49.9579,49.7903,49.8928,13926.0
2023-03-09 10:00:00,53.71,53.71,53.26,53.39,27442.0,50.0231,50.0231,49.604,49.7251,27442.0
2023-03-09 10:30:00,53.42,53.53,53.42,53.47,11647.0,49.753,49.8555,49.753,49.7996,11647.0
2023-03-09 11:00:00,53.45,53.49,53.24,53.24,9134.0,49.781,49.8182,49.5854,49.5854,9134.0
2023-03-09 11:30:00,53.26,53.4,53.25,53.35,14258.0,49.604,49.7344,49.5947,49.6879,14258.0
2023-03-09 12:00:00,53.35,53.51,53.06,53.51,74332.0,49.6879,49.8369,49.4178,49.8369,74332.0
2023-03-09 12:30:00,53.5,53.52,53.36,53.39,14726.0,49.8276,49.8462,49.6972,49.7251,14726.0
2023-03-09 13:00:00,53.38,53.49,53.34,53.36,25322.0,49.7158,49.8182,49.6785,49.6972,25322.0
2023-03-09 13:30:00,53.36,53.38,53.22,53.31,15729.0,49.6972,49.7158,49.5668,49.6506,15729.0
2023-03-09 14:00:00,53.32,53.33,53.07,53.07,24823.0,49.6599,49.6692,49.4271,49.4271,24823.0
2023-03-09 14:30:00,53.06,53.06,52.79,52.8,21610.0,49.4178,49.4178,49.1663,49.1756,21610.0
2023-03-09 15:00:00,52.8,52.87,52.42,52.44,89354.0,49.1756,49.2408,48.8217,48.8403,89354.0
2023-03-09 15:30:00,52.42,52.73,52.41,52.66,265496.0,48.8217,49.1104,48.8124,49.0452,265496.0
2023-03-10 09:30:00,52.69,52.8,51.81,51.97,19103.0,49.0732,49.1756,48.2536,48.4026,19103.0
2023-03-10 10:00:00,51.9,52.01,51.44,51.57,17776.0,48.3374,48.4398,47.909,48.03,17776.0
2023-03-10 10:30:00,51.6,51.72,51.25,51.72,16774.0,48.058,48.1697,47.732,48.1697,16774.0
2023-03-10 11:00:00,51.7,51.84,51.53,51.84,7050.0,48.1511,48.2815,47.9928,48.2815,7050.0
2023-03-10 11:30:00,51.82,51.91,51.43,51.43,8615.0,48.2629,48.3467,47.8997,47.8997,8615.0
2023-03-10 12:00:00,51.44,51.5,51.26,51.35,14140.0,47.909,47.9648,47.7413,47.8251,14140.0
2023-03-10 12:30:00,51.38,51.53,51.2,51.21,39905.0,47.8531,47.9928,47.6854,47.6948,39905.0
2023-03-10 13:00:00,51.22,51.35,50.75,50.77,22922.0,47.7041,47.8251,47.2663,47.285,22922.0
2023-03-10 13:30:00,50.8,50.8,50.28,50.35,13307.0,47.3129,47.3129,46.8286,46.8938,13307.0
2023-03-10 14:00:00,50.37,50.7,50.36,50.52,20387.0,46.9124,47.2198,46.9031,47.0521,20387.0
2023-03-10 14:30:00,50.55,51.05,50.53,50.91,13596.0,47.0801,47.5457,47.0614,47.4153,13596.0
2023-03-10 15:00:00,50.91,50.98,50.63,50.77,14303.0,47.4153,47.4805,47.1546,47.285,14303.0
2023-03-10 15:30:00,50.74,50.75,50.49,50.58,90619.0,47.257,47.2663,47.0242,47.108,90619.0
2023-03-13 09:30:00,50.2,51.34,50.08,51.28,76759.0,46.7541,47.8158,46.6423,47.7599,76759.0
2023-03-13 10:00:00,51.22,51.24,50.71,50.78,10312.0,47.7041,47.7227,47.2291,47.2943,10312.0
2023-03-13 10:30:00,50.81,51.48,50.77,51.44,26236.0,47.3222,47.9462,47.285,47.909,26236.0
2023-03-13 11:00:00,51.46,51.69,51.38,51.69,11319.0,47.9276,48.1418,47.8531,48.1418,11319.0
2023-03-13 11:30:00,51.71,51.73,51.16,51.36,11343.0,48.1604,48.1791,47.6482,47.8345,11343.0
2023-03-13 12:00:00,51.56,51.56,51.03,51.13,13142.0,48.0207,48.0207,47.5271,47.6202,13142.0
2023-03-13 12:30:00,51.12,51.25,50.89,50.93,38503.0,47.6109,47.732,47.3967,47.434,38503.0
2023-03-13 13:00:00,50.93,51.14,50.78,50.94,47830.0,47.434,47.6296,47.2943,47.4433,47830.0
2023-03-13 13:30:00,50.92,51.19,50.81,51.12,21494.0,47.4247,47.6761,47.3222,47.6109,21494.0
2023-03-13 14:00:00,51.11,51.28,51.07,51.21,15327.0,47.6016,47.7599,47.5644,47.6948,15327.0
2023-03-13 14:30:00,51.25,51.45,51.22,51.37,12554.0,47.732,47.9183,47.7041,47.8438,12554.0
2023-03-13 15:00:00,51.38,51.41,50.94,50.97,21708.0,47.8531,47.881,47.4433,47.4712,21708.0
2023-03-13 15:30:00,51.02,51.2,50.96,51.05,86655.0,47.5178,47.6854,47.4619,47.5457,86655.0
2023-03-14 09:30:00,51.72,51.86,51.28,51.4,61654.0,48.1697,48.3001,47.7599,47.8717,61654.0
2023-03-14 10:00:00,51.41,52.03,51.36,51.98,18964.0,47.881,48.4585,47.8345,48.4119,18964.0
2023-03-14 10:30:00,52.01,52.12,51.83,52.04,28523.0,48.4398,48.5423,48.2722,48.4678,28523.0
2023-03-14 11:00:00,52.06,52.15,51.94,52.09,11210.0,48.4864,48.5702,48.3746,48.5143,11210.0
2023-03-14 11:30:00,52.1,52.12,51.86,51.9,9605.0,48.5237,48.5423,48.3001,48.3374,9605.0
2023-03-14 12:00:00,51.89,51.99,51.8,51.98,27797.0,48.3281,48.4212,48.2443,48.4119,27797.0
2023-03-14 12:30:00,51.99,52.14,51.98,52.03,14654.0,48.4212,48.5609,48.4119,48.4585,14654.0
2023-03-14 13:00:00,52.01,52.04,51.7,51.81,46355.0,48.4398,48.4678,48.1511,48.2536,46355.0
2023-03-14 13:30:00,51.74,51.78,51.66,51.73,10335.0,48.1884,48.2256,48.1139,48.1791,10335.0
2023-03-14 14:00:00,51.77,51.8,51.46,51.55,62707.0,48.2163,48.2443,47.9276,48.0114,62707.0
2023-03-14 14:30:00,51.55,51.98,51.55,51.87,272202.0,48.0114,48.4119,48.0114,48.3094,272202.0
2023-03-14 15:00:00,51.87,52.03,51.77,51.93,38510.0,48.3094,48.4585,48.2163,48.3653,38510.0
2023-03-14 15:30:00,51.94,52.32,51.94,52.23,45365.0,48.3746,48.7286,48.3746,48.6447,45365.0
2023-03-15 09:30:00,51.61,52.18,51.5,51.67,25577.0,48.0673,48.5982,47.9648,48.1232,25577.0
2023-03-15 10:00:00,51.64,51.81,51.49,51.72,22866.0,48.0952,48.2536,47.9555,48.1697,22866.0
2023-03-15 10:30:00,51.69,51.82,51.44,51.71,18700.0,48.1418,48.2629,47.909,48.1604,18700.0
2023-03-15 11:00:00,51.7,51.92,51.68,51.69,11245.0,48.1511,48.356,48.1325,48.1418,11245.0
2023-03-15 11:30:00,51.72,51.75,51.37,51.42,13374.0,48.1697,48.1977,47.8438,47.8903,13374.0
2023-03-15 12:00:00,51.44,51.46,51.27,51.36,10809.0,47.909,47.9276,47.7506,47.8345,10809.0
2023-03-15 12:30:00,51.39,51.46,51.12,51.25,10091.0,47.8624,47.9276,47.6109,47.732,10091.0
2023-03-15 13:00:00,51.21,51.71,51.2,51.71,8469.0,47.6948,48.1604,47.6854,48.1604,8469.0
2023-03-15 13:30:00,51.69,51.69,51.4,51.56,22746.0,48.1418,48.1418,47.8717,48.0207,22746.0
2023-03-15 14:00:00,51.58,52.15,51.46,52.04,14326.0,48.0394,48.5702,47.9276,48.4678,14326.0
2023-03-15 14:30:00,52.03,52.15,51.79,51.92,19493.0,48.4585,48.5702,48.2349,48.356,19493.0
2023-03-15 15:00:00,51.93,52.11,51.8,52.03,34603.0,48.3653,48.533,48.2443,48.4585,34603.0
2023-03-15 15:30:00,52.02,52.08,51.69,52.08,90545.0,48.4492,48.505,48.1418,48.505,90545.0
2023-03-16 09:30:00,51.56,51.6,51.31,51.57,10857.0,48.0207,48.058,47.7879,48.03,10857.0
2023-03-16 10:00:00,51.61,51.69,51.29,51.6,17686.0,48.0673,48.1418,47.7693,48.058,17686.0
2023-03-16 10:30:00,51.6,52.28,51.56,52.17,13503.0,48.058,48.6913,48.0207,48.5889,13503.0
2023-03-16 11:00:00,52.24,52.64,52.12,52.59,16281.0,48.654,49.0266,48.5423,48.98,16281.0
2023-03-16 11:30:00,52.63,52.63,52.04,52.04,81585.0,49.0173,49.0173,48.4678,48.4678,81585.0
2023-03-16 12:00:00,52.04,52.06,51.68,51.84,40748.0,48.4678,48.4864,48.1325,48.2815,40748.0
2023-03-16 12:30:00,51.84,52.09,51.78,52.06,28035.0,48.2815,48.5143,48.2256,48.4864,28035.0
2023-03-16 13:00:00,52.08,52.25,52.0,52.01,31321.0,48.505,48.6634,48.4305,48.4398,31321.0
2023-03-16 13:30:00,52.02,52.07,51.95,52.02,19182.0,48.4492,48.4957,48.384,48.4492,19182.0
2023-03-16 14:00:00,52.01,52.01,51.8,51.85,21581.0,48.4398,48.4398,48.2443,48.2908,21581.0
2023-03-16 14:30:00,51.87,52.02,51.74,52.01,21019.0,48.3094,48.4492,48.1884,48.4398,21019.0
2023-03-16 15:00:00,52.02,52.06,51.93,52.03,23086.0,48.4492,48.4864,48.3653,48.4585,23086.0
2023-03-16 15:30:00,52.02,52.06,51.77,51.92,124419.0,48.4492,48.4864,48.2163,48.356,124419.0
2023-03-17 09:30:00,51.87,51.87,51.31,51.31,180977.0,48.3094,48.3094,47.7879,47.7879,180977.0
2023-03-17 10:00:00,51.57,51.65,51.05,51.22,6747.0,48.03,48.1045,47.5457,47.7041,6747.0
2023-03-17 10:30:00,51.22,51.27,51.04,51.22,9861.0,47.7041,47.7506,47.5364,47.7041,9861.0
2023-03-17 11:00:00,51.23,51.31,51.04,51.17,12512.0,47.7134,47.7879,47.5364,47.6575,12512.0
2023-03-17 11:30:00,51.17,51.33,51.11,51.13,9049.0,47.6575,47.8065,47.6016,47.6202,9049.0
2023-03-17 12:00:00,51.16,51.28,51.06,51.28,7729.0,47.6482,47.7599,47.555,47.7599,7729.0
2023-03-17 12:30:00,51.33,51.41,51.04,51.1,9162.0,47.8065,47.881,47.5364,47.5923,9162.0
2023-03-17 13:00:00,51.1,51.24,51.0,51.16,14329.0,47.5923,47.7227,47.4992,47.6482,14329.0
2023-03-17 13:30:00,51.18,51.31,51.09,51.25,12878.0,47.6668,47.7879,47.583,47.732,12878.0
2023-03-17 14:00:00,51.27,51.31,50.95,50.99,22306.0,47.7506,47.7879,47.4526,47.4899,22306.0
2023-03-17 14:30:00,51.0,51.2,51.0,51.14,13793.0,47.4992,47.6854,47.4992,47.6296,13793.0
2023-03-17 15:00:00,51.16,51.27,51.01,51.22,36629.0,47.6482,47.7506,47.5085,47.7041,36629.0
2023-03-17 15:30:00,51.23,51.24,50.76,50.78,148568.0,47.7134,47.7227,47.2756,47.2943,148568.0
2023-03-20 09:30:00,51.16,51.36,50.75,51.08,18332.0,47.6482,47.8345,47.2663,47.5737,18332.0
2023-03-20 10:00:00,51.1,51.35,51.1,51.33,15332.0,47.5923,47.8251,47.5923,47.8065,15332.0
2023-03-20 10:30:00,51.36,51.72,51.35,51.67,15848.0,47.8345,48.1697,47.8251,48.1232,15848.0
2023-03-20 11:00:00,51.71,51.84,51.62,51.69,23847.0,48.1604,48.2815,48.0766,48.1418,23847.0
2023-03-20 11:30:00,51.73,51.73,51.5,51.51,10659.0,48.1791,48.1791,47.9648,47.9742,10659.0
2023-03-20 12:00:00,51.52,51.55,51.36,51.5,8425.0,47.9835,48.0114,47.8345,47.9648,8425.0
2023-03-20 12:30:00,51.51,51.73,51.48,51.66,11633.0,47.9742,48.1791,47.9462,48.1139,11633.0
2023-03-20 13:00:00,51.67,51.89,51.66,51.79,10793.0,48.1232,48.3281,48.1139,48.2349,10793.0
2023-03-20 13:30:00,51.76,51.8,51.51,51.54,13302.0,48.207,48.2443,47.9742,48.0021,13302.0
2023-03-20 14:00:00,51.55,51.57,51.38,51.52,10329.0,48.0114,48.03,47.8531,47.9835,10329.0
2023-03-20 14:30:00,51.53,51.55,51.39,51.54,13229.0,47.9928,48.0114,47.8624,48.0021,13229.0
2023-03-20 15:00:00,51.54,51.73,51.52,51.73,14628.0,48.0021,48.1791,47.9835,48.1791,14628.0
2023-03-20 15:30:00,51.72,51.85,51.62,51.7,63256.0,48.1697,48.2908,48.0766,48.1511,63256.0
2023-03-21 09:30:00,51.36,52.02,51.36,51.82,34447.0,47.8345,48.4492,47.8345,48.2629,34447.0
2023-03-21 10:00:00,51.81,51.81,51.37,51.48,61728.0,48.2536,48.2536,47.8438,47.9462,61728.0
2023-03-21 10:30:00,51.49,51.54,51.26,51.32,28680.0,47.9555,48.0021,47.7413,47.7972,28680.0
2023-03-21 11:00:00,51.35,51.58,51.35,51.54,17334.0,47.8251,48.0394,47.8251,48.0021,17334.0
2023-03-21 11:30:00,51.52,51.53,51.04,51.07,34408.0,47.9835,47.9928,47.5364,47.5644,34408.0
2023-03-21 12:00:00,51.08,51.19,51.0,51.09,14885.0,47.5737,47.6761,47.4992,47.583,14885.0
2023-03-21 12:30:00,51.08,51.21,50.96,51.02,25218.0,47.5737,47.6948,47.4619,47.5178,25218.0
2023-03-21 13:00:00,51.0,51.16,50.94,51.05,26726.0,47.4992,47.6482,47.4433,47.5457,26726.0
2023-03-21 13:30:00,51.05,51.14,51.02,51.06,79628.0,47.5457,47.6296,47.5178,47.555,79628.0
2023-03-21 14:00:00,51.08,51.2,50.76,50.89,68031.0,47.5737,47.6854,47.2756,47.3967,68031.0
2023-03-21 14:30:00,50.91,51.13,50.87,51.08,55897.0,47.4153,47.6202,47.3781,47.5737,55897.0
2023-03-21 15:00:00,51.08,51.46,51.07,51.26,52764.0,47.5737,47.9276,47.5644,47.7413,52764.0
2023-03-21 15:30:00,51.27,51.46,51.2,51.29,98661.0,47.7506,47.9276,47.6854,47.7693,98661.0
2023-03-22 09:30:00,50.96,51.01,49.99,50.09,18767.0,47.4619,47.5085,46.5585,46.6516,18767.0
2023-03-22 10:00:00,50.09,50.69,50.09,50.69,32290.0,46.6516,47.2104,46.6516,47.2104,32290.0
2023-03-22 10:30:00,50.71,50.73,50.51,50.61,11007.0,47.2291,47.2477,47.0428,47.1359,11007.0
2023-03-22 11:00:00,50.64,50.73,50.33,50.37,18382.0,47.1639,47.2477,46.8752,46.9124,18382.0
2023-03-22 11:30:00,50.37,50.39,50.18,50.25,12215.0,46.9124,46.931,46.7355,46.8007,12215.0
2023-03-22 12:00:00,50.25,50.47,50.23,50.46,12720.0,46.8007,47.0055,46.782,46.9962,12720.0
2023-03-22 12:30:00,50.46,50.57,50.45,50.47,16671.0,46.9962,47.0987,46.9869,47.0055,16671.0
2023-03-22 13:00:00,50.46,50.56,50.4,50.5,19330.0,46.9962,47.0894,46.9404,47.0335,19330.0
2023-03-22 13:30:00,50.53,50.57,50.47,50.52,9605.0,47.0614,47.0987,47.0055,47.0521,9605.0
2023-03-22 14:00:00,50.54,50.99,50.54,50.69,24452.0,47.0707,47.4899,47.0707,47.2104,24452.0
2023-03-22 14:30:00,50.64,51.0,50.33,50.42,19422.0,47.1639,47.4992,46.8752,46.959,19422.0
2023-03-22 15:00:00,50.43,50.68,50.13,50.56,41908.0,46.9683,47.2011,46.6889,47.0894,41908.0
2023-03-22 15:30:00,50.57,50.57,49.38,49.43,114736.0,47.0987,47.0987,45.9904,46.0369,114736.0
2023-03-23 09:30:00,49.7,50.11,49.41,50.04,30441.0,46.2884,46.6703,46.0183,46.6051,30441.0
2023-03-23 10:00:00,50.04,50.22,49.91,50.0,34010.0,46.6051,46.7727,46.484,46.5678,34010.0
2023-03-23 10:30:00,50.01,50.26,49.98,50.18,15317.0,46.5771,46.81,46.5492,46.7355,15317.0
2023-03-23 11:00:00,50.19,50.37,50.19,50.26,11659.0,46.7448,46.9124,46.7448,46.81,11659.0
2023-03-23 11:30:00,50.27,50.36,50.22,50.22,14843.0,46.8193,46.9031,46.7727,46.7727,14843.0
2023-03-23 12:00:00,50.19,50.25,50.11,50.17,9179.0,46.7448,46.8007,46.6703,46.7261,9179.0
2023-03-23 12:30:00,50.19,50.21,49.92,49.99,11413.0,46.7448,46.7634,46.4933,46.5585,11413.0
2023-03-23 13:00:00,49.98,50.01,49.69,49.81,14472.0,46.5492,46.5771,46.2791,46.3909,14472.0
2023-03-23 13:30:00,49.81,49.86,49.6,49.69,12536.0,46.3909,46.4374,46.1953,46.2791,12536.0
2023-03-23 14:00:00,49.72,49.75,49.46,49.46,12679.0,46.307,46.335,46.0649,46.0649,12679.0
2023-03-23 14:30:00,49.46,49.52,49.14,49.3,33455.0,46.0649,46.1208,45.7668,45.9159,33455.0
2023-03-23 15:00:00,49.36,49.67,49.09,49.2,22771.0,45.9717,46.2605,45.7203,45.8227,22771.0
2023-03-23 15:30:00,49.16,49.64,49.12,49.42,79579.0,45.7855,46.2325,45.7482,46.0276,79579.0
2023-03-24 09:30:00,49.2,49.56,49.17,49.56,19183.0,45.8227,46.158,45.7948,46.158,19183.0
2023-03-24 10:00:00,49.53,49.77,49.4,49.75,15437.0,46.1301,46.3536,46.009,46.335,15437.0
2023-03-24 10:30:00,49.83,49.83,49.55,49.66,12650.0,46.4095,46.4095,46.1487,46.2512,12650.0
2023-03-24 11:00:00,49.69,49.73,49.5,49.63,12817.0,46.2791,46.3163,46.1021,46.2232,12817.0
2023-03-24 11:30:00,49.62,49.79,49.58,49.78,43565.0,46.2139,46.3722,46.1766,46.3629,43565.0
2023-03-24 12:00:00,49.79,49.9,49.76,49.89,15784.0,46.3722,46.4747,46.3443,46.4654,15784.0
2023-03-24 12:30:00,49.91,50.14,49.89,50.1,10812.0,46.484,46.6982,46.4654,46.6609,10812.0
2023-03-24 13:00:00,50.1,50.25,50.06,50.16,13739.0,46.6609,46.8007,46.6237,46.7168,13739.0
2023-03-24 13:30:00,50.18,50.25,50.05,50.13,8430.0,46.7355,46.8007,46.6144,46.6889,8430.0
2023-03-24 14:00:00,50.16,50.22,50.1,50.18,10393.0,46.7168,46.7727,46.6609,46.7355,10393.0
2023-03-24 14:30:00,50.18,50.44,50.17,50.44,14966.0,46.7355,46.9776,46.7261,46.9776,14966.0
2023-03-24 15:00:00,50.44,50.66,50.37,50.63,18456.0,46.9776,47.1825,46.9124,47.1546,18456.0
2023-03-24 15:30:00,50.64,50.73,50.53,50.6,89932.0,47.1639,47.2477,47.0614,47.1266,89932.0
2023-03-27 09:30:00,51.07,51.13,50.9,50.91,6890.0,47.5644,47.6202,47.406,47.4153,6890.0
2023-03-27 10:00:00,51.0,51.04,50.76,50.88,12412.0,47.4992,47.5364,47.2756,47.3874,12412.0
2023-03-27 10:30:00,50.86,50.94,50.77,50.78,14654.0,47.3688,47.4433,47.285,47.2943,14654.0
2023-03-27 11:00:00,50.8,51.02,50.8,51.02,9648.0,47.3129,47.5178,47.3129,47.5178,9648.0
2023-03-27 11:30:00,51.01,51.16,51.01,51.13,9205.0,47.5085,47.6482,47.5085,47.6202,9205.0
2023-03-27 12:00:00,51.11,51.24,51.03,51.14,6552.0,47.6016,47.7227,47.5271,47.6296,6552.0
2023-03-27 12:30:00,51.15,51.28,51.11,51.22,7139.0,47.6389,47.7599,47.6016,47.7041,7139.0
2023-03-27 13:00:00,51.25,51.33,51.2,51.33,5988.0,47.732,47.8065,47.6854,47.8065,5988.0
2023-03-27 13:30:00,51.34,51.39,51.28,51.36,9117.0,47.8158,47.8624,47.7599,47.8345,9117.0
2023-03-27 14:00:00,51.36,51.39,51.19,51.2,12990.0,47.8345,47.8624,47.6761,47.6854,12990.0
2023-03-27 14:30:00,51.26,51.27,51.17,51.2,8277.0,47.7413,47.7506,47.6575,47.6854,8277.0
2023-03-27 15:00:00,51.18,51.23,51.08,51.12,13047.0,47.6668,47.7134,47.5737,47.6109,13047.0
2023-03-27 15:30:00,51.14,51.18,50.98,51.05,59467.0,47.6296,47.6668,47.4805,47.5457,59467.0
2023-03-28 09:30:00,50.68,51.11,50.53,50.89,6562.0,47.2011,47.6016,47.0614,47.3967,6562.0
2023-03-28 10:00:00,50.9,51.01,50.81,50.86,6549.0,47.406,47.5085,47.3222,47.3688,6549.0
2023-03-28 10:30:00,50.83,50.83,50.69,50.7,9807.0,47.3408,47.3408,47.2104,47.2198,9807.0
2023-03-28 11:00:00,50.71,50.81,50.71,50.81,15940.0,47.2291,47.3222,47.2291,47.3222,15940.0
2023-03-28 11:30:00,50.81,50.92,50.8,50.9,6845.0,47.3222,47.4247,47.3129,47.406,6845.0
2023-03-28 12:00:00,50.88,50.96,50.88,50.92,6176.0,47.3874,47.4619,47.3874,47.4247,6176.0
2023-03-28 12:30:00,50.91,50.93,50.76,50.77,6931.0,47.4153,47.434,47.2756,47.285,6931.0
2023-03-28 13:00:00,50.78,50.78,50.61,50.63,8634.0,47.2943,47.2943,47.1359,47.1546,8634.0
2023-03-28 13:30:00,50.63,50.64,50.48,50.48,9042.0,47.1546,47.1639,47.0149,47.0149,9042.0
2023-03-28 14:00:00,50.51,50.69,50.5,50.69,7438.0,47.0428,47.2104,47.0335,47.2104,7438.0
2023-03-28 14:30:00,50.65,50.83,50.64,50.83,10031.0,47.1732,47.3408,47.1639,47.3408,10031.0
2023-03-28 15:00:00,50.85,50.87,50.73,50.74,8283.0,47.3595,47.3781,47.2477,47.257,8283.0
2023-03-28 15:30:00,50.73,50.86,50.64,50.83,40251.0,47.2477,47.3688,47.1639,47.3408,40251.0
2023-03-29 09:30:00,51.37,51.58,51.32,51.54,8714.0,47.8438,48.0394,47.7972,48.0021,8714.0
2023-03-29 10:00:00,51.55,51.68,51.52,51.53,9315.0,48.0114,48.1325,47.9835,47.9928,9315.0
2023-03-29 10:30:00,51.57,51.64,51.24,51.24,7526.0,48.03,48.0952,47.7227,47.7227,7526.0
2023-03-29 11:00:00,51.25,51.3,51.17,51.23,7321.0,47.732,47.7786,47.6575,47.7134,7321.0
2023-03-29 11:30:00,51.27,51.39,51.26,51.37,6129.0,47.7506,47.8624,47.7413,47.8438,6129.0
2023-03-29 12:00:00,51.37,51.57,51.34,51.5,11178.0,47.8438,48.03,47.8158,47.9648,11178.0
2023-03-29 12:30:00,51.53,51.58,51.36,51.39,14687.0,47.9928,48.0394,47.8345,47.8624,14687.0
2023-03-29 13:00:00,51.37,51.5,51.36,51.45,10879.0,47.8438,47.9648,47.8345,47.9183,10879.0
2023-03-29 13:30:00,51.44,51.47,51.31,51.31,9782.0,47.909,47.9369,47.7879,47.7879,9782.0
2023-03-29 14:00:00,51.31,51.42,51.28,51.42,10470.0,47.7879,47.8903,47.7599,47.8903,10470.0
2023-03-29 14:30:00,51.41,51.49,51.33,51.47,15681.0,47.881,47.9555,47.8065,47.9369,15681.0
2023-03-29 15:00:00,51.47,51.61,51.37,51.6,18392.0,47.9369,48.0673,47.8438,48.058,18392.0
2023-03-29 15:30:00,51.57,51.92,51.52,51.91,107039.0,48.03,48.356,47.9835,48.3467,107039.0
2023-03-30 09:30:00,52.03,52.23,51.82,52.23,15066.0,48.7563,48.9437,48.5595,48.9437,15066.0
2023-03-30 10:00:00,52.23,52.25,51.93,52.08,44704.0,48.9437,48.9625,48.6626,48.8032,44704.0
2023-03-30 10:30:00,52.09,52.22,52.01,52.11,10184.0,48.8126,48.9344,48.7376,48.8313,10184.0
2023-03-30 11:00:00,52.12,52.23,52.09,52.2,10251.0,48.8407,48.9437,48.8126,48.9156,10251.0
2023-03-30 11:30:00,52.19,52.19,52.02,52.06,16201.0,48.9063,48.9063,48.747,48.7844,16201.0
2023-03-30 12:00:00,52.05,52.17,52.03,52.03,21003.0,48.7751,48.8875,48.7563,48.7563,21003.0
2023-03-30 12:30:00,52.01,52.02,51.91,51.96,18069.0,48.7376,48.747,48.6439,48.6907,18069.0
2023-03-30 13:00:00,51.95,52.0,51.8,51.8,50880.0,48.6814,48.7282,48.5408,48.5408,50880.0
2023-03-30 13:30:00,51.8,51.88,51.72,51.83,44143.0,48.5408,48.6158,48.4658,48.5689,44143.0
2023-03-30 14:00:00,51.82,51.94,51.81,51.93,7458.0,48.5595,48.672,48.5502,48.6626,7458.0
2023-03-30 14:30:00,51.93,52.01,51.86,51.9,6385.0,48.6626,48.7376,48.597,48.6345,6385.0
2023-03-30 15:00:00,51.91,51.93,51.79,51.85,8867.0,48.6439,48.6626,48.5314,48.5877,8867.0
2023-03-30 15:30:00,51.85,52.07,51.82,52.06,46077.0,48.5877,48.7938,48.5595,48.7844,46077.0
2023-03-31 09:30:00,52.5,52.99,52.37,52.84,21726.0,49.1968,49.6559,49.0749,49.5154,21726.0
2023-03-31 10:00:00,52.86,52.97,52.66,52.69,9593.0,49.5341,49.6372,49.3467,49.3748,9593.0
2023-03-31 10:30:00,52.69,52.71,52.39,52.42,6262.0,49.3748,49.3935,49.0937,49.1218,6262.0
2023-03-31 11:00:00,52.49,52.68,52.44,52.64,7427.0,49.1874,49.3654,49.1405,49.3279,7427.0
2023-03-31 11:30:00,52.59,52.71,52.54,52.66,7863.0,49.2811,49.3935,49.2342,49.3467,7863.0
2023-03-31 12:00:00,52.65,52.74,52.61,52.67,14303.0,49.3373,49.4217,49.2998,49.3561,14303.0
2023-03-31 12:30:00,52.66,52.71,52.62,52.63,8661.0,49.3467,49.3935,49.3092,49.3186,8661.0
2023-03-31 13:00:00,52.66,52.66,52.48,52.5,11474.0,49.3467,49.3467,49.178,49.1968,11474.0
2023-03-31 13:30:00,52.49,52.62,52.47,52.61,7654.0,49.1874,49.3092,49.1686,49.2998,7654.0
2023-03-31 14:00:00,52.62,52.82,52.61,52.78,10064.0,49.3092,49.4966,49.2998,49.4591,10064.0
2023-03-31 14:30:00,52.79,52.85,52.7,52.85,20424.0,49.4685,49.5247,49.3842,49.5247,20424.0
2023-03-31 15:00:00,52.85,52.99,52.75,52.95,28465.0,49.5247,49.6559,49.431,49.6184,28465.0
2023-03-31 15:30:00,52.95,53.3,52.83,53.21,99476.0,49.6184,49.9464,49.506,49.8621,99476.0
2023-04-03 09:30:00,53.05,53.28,52.9,53.22,14211.0,49.7121,49.9277,49.5716,49.8715,14211.0
2023-04-03 10:00:00,53.27,53.53,53.25,53.46,20853.0,49.9183,50.1619,49.8996,50.0964,20853.0
2023-04-03 10:30:00,53.49,53.5,52.93,52.94,31904.0,50.1245,50.1338,49.5997,49.6091,31904.0
2023-04-03 11:00:00,52.99,53.1,52.94,52.95,12248.0,49.6559,49.759,49.6091,49.6184,12248.0
2023-04-03 11:30:00,52.96,53.07,52.95,53.0,9715.0,49.6278,49.7309,49.6184,49.6653,9715.0
2023-04-03 12:00:00,53.02,53.02,52.89,52.94,11238.0,49.684,49.684,49.5622,49.6091,11238.0
2023-04-03 12:30:00,52.95,52.95,52.75,52.76,26447.0,49.6184,49.6184,49.431,49.4404,26447.0
2023-04-03 13:00:00,52.75,52.88,52.71,52.71,6720.0,49.431,49.5528,49.3935,49.3935,6720.0
2023-04-03 13:30:00,52.69,52.69,52.42,52.47,11087.0,49.3748,49.3748,49.1218,49.1686,11087.0
2023-04-03 14:00:00,52.48,52.48,52.34,52.37,13944.0,49.178,49.178,49.0468,49.0749,13944.0
2023-04-03 14:30:00,52.33,52.54,52.33,52.46,14065.0,49.0375,49.2342,49.0375,49.1593,14065.0
2023-04-03 15:00:00,52.46,52.51,52.37,52.45,26389.0,49.1593,49.2061,49.0749,49.1499,26389.0
2023-04-03 15:30:00,52.48,52.64,52.43,52.64,67461.0,49.178,49.3279,49.1312,49.3279,67461.0
2023-04-04 09:30:00,52.65,52.71,52.36,52.44,27847.0,49.3373,49.3935,49.0656,49.1405,27847.0
2023-04-04 10:00:00,52.44,52.66,52.44,52.5,16365.0,49.1405,49.3467,49.1405,49.1968,16365.0
2023-04-04 10:30:00,52.52,52.55,52.22,52.22,10518.0,49.2155,49.2436,48.9344,48.9344,10518.0
2023-04-04 11:00:00,52.22,52.22,52.01,52.07,16019.0,48.9344,48.9344,48.7376,48.7938,16019.0
2023-04-04 11:30:00,52.07,52.14,51.99,52.01,9349.0,48.7938,48.8594,48.7188,48.7376,9349.0
2023-04-04 12:00:00,52.02,52.08,51.95,52.0,33201.0,48.747,48.8032,48.6814,48.7282,33201.0
2023-04-04 12:30:00,52.05,52.16,51.96,52.01,10733.0,48.7751,48.8781,48.6907,48.7376,10733.0
2023-04-04 13:00:00,51.97,52.14,51.96,52.12,9352.0,48.7001,48.8594,48.6907,48.8407,9352.0
2023-04-04 13:30:00,52.13,52.23,52.05,52.05,15419.0,48.85,48.9437,48.7751,48.7751,15419.0
2023-04-04 14:00:00,52.03,52.11,52.0,52.0,8717.0,48.7563,48.8313,48.7282,48.7282,8717.0
2023-04-04 14:30:00,51.97,52.08,51.95,52.05,9545.0,48.7001,48.8032,48.6814,48.7751,9545.0
2023-04-04 15:00:00,52.03,52.15,52.01,52.04,12364.0,48.7563,48.8688,48.7376,48.7657,12364.0
2023-04-04 15:30:00,52.01,52.28,51.92,52.27,76542.0,48.7376,48.9906,48.6532,48.9812,76542.0
2023-04-05 09:30:00,52.12,52.37,52.12,52.21,8066.0,48.8407,49.0749,48.8407,48.925,8066.0
2023-04-05 10:00:00,52.19,52.19,52.0,52.11,7234.0,48.9063,48.9063,48.7282,48.8313,7234.0
2023-04-05 10:30:00,52.11,52.17,51.99,52.02,8674.0,48.8313,48.8875,48.7188,48.747,8674.0
2023-04-05 11:00:00,52.04,52.06,51.87,51.91,9588.0,48.7657,48.7844,48.6064,48.6439,9588.0
2023-04-05 11:30:00,51.96,52.05,51.95,52.04,9369.0,48.6907,48.7751,48.6814,48.7657,9369.0
2023-04-05 12:00:00,52.04,52.12,51.98,52.1,12752.0,48.7657,48.8407,48.7095,48.8219,12752.0
2023-04-05 12:30:00,52.05,52.1,51.99,52.07,6807.0,48.7751,48.8219,48.7188,48.7938,6807.0
2023-04-05 13:00:00,52.08,52.27,52.04,52.27,30708.0,48.8032,48.9812,48.7657,48.9812,30708.0
2023-04-05 13:30:00,52.23,52.24,52.04,52.11,10499.0,48.9437,48.9531,48.7657,48.8313,10499.0
2023-04-05 14:00:00,52.13,52.17,51.96,51.98,9123.0,48.85,48.8875,48.6907,48.7095,9123.0
2023-04-05 14:30:00,51.97,51.98,51.78,51.81,12726.0,48.7001,48.7095,48.5221,48.5502,12726.0
2023-04-05 15:00:00,51.8,51.84,51.63,51.83,19666.0,48.5408,48.5783,48.3815,48.5689,19666.0
2023-04-05 15:30:00,51.84,51.98,51.7,51.85,92238.0,48.5783,48.7095,48.4471,48.5877,92238.0
2023-04-06 09:30:00,52.09,52.09,51.78,52.0,8106.0,48.8126,48.8126,48.5221,48.7282,8106.0
2023-04-06 10:00:00,51.97,52.11,51.77,51.77,12128.0,48.7001,48.8313,48.5127,48.5127,12128.0
2023-04-06 10:30:00,51.8,51.84,51.65,51.69,10555.0,48.5408,48.5783,48.4002,48.4377,10555.0
2023-04-06 11:00:00,51.72,51.85,51.71,51.79,12519.0,48.4658,48.5877,48.4565,48.5314,12519.0
2023-04-06 11:30:00,51.8,51.99,51.79,51.91,12081.0,48.5408,48.7188,48.5314,48.6439,12081.0
2023-04-06 12:00:00,51.91,52.02,51.85,52.02,9625.0,48.6439,48.747,48.5877,48.747,9625.0
2023-04-06 12:30:00,52.01,52.18,52.01,52.14,9836.0,48.7376,48.8969,48.7376,48.8594,9836.0
2023-04-06 13:00:00,52.14,52.21,52.08,52.09,4126.0,48.8594,48.925,48.8032,48.8126,4126.0
2023-04-06 13:30:00,52.09,52.09,51.89,51.9,4831.0,48.8126,48.8126,48.6251,48.6345,4831.0
2023-04-06 14:00:00,51.85,51.96,51.85,51.91,5690.0,48.5877,48.6907,48.5877,48.6439,5690.0
2023-04-06 14:30:00,51.91,52.0,51.9,51.95,5565.0,48.6439,48.7282,48.6345,48.6814,5565.0
2023-04-06 15:00:00,52.02,52.04,51.92,51.95,9440.0,48.747,48.7657,48.6532,48.6814,9440.0
2023-04-06 15:30:00,51.97,52.2,51.95,52.14,40786.0,48.7001,48.9156,48.6814,48.8594,40786.0
2023-04-10 09:30:00,51.75,51.96,51.61,51.67,10642.0,48.4939,48.6907,48.3628,48.419,10642.0
2023-04-10 10:00:00,51.68,51.96,51.68,51.78,17460.0,48.4283,48.6907,48.4283,48.5221,17460.0
2023-04-10 10:30:00,51.78,51.87,51.73,51.8,19592.0,48.5221,48.6064,48.4752,48.5408,19592.0
2023-04-10 11:00:00,51.78,51.81,51.61,51.61,15501.0,48.5221,48.5502,48.3628,48.3628,15501.0
2023-04-10 11:30:00,51.62,51.69,51.55,51.57,15216.0,48.3721,48.4377,48.3065,48.3253,15216.0
2023-04-10 12:00:00,51.57,51.61,51.45,51.46,14389.0,48.3253,48.3628,48.2128,48.2222,14389.0
2023-04-10 12:30:00,51.48,51.8,51.48,51.8,8083.0,48.2409,48.5408,48.2409,48.5408,8083.0
2023-04-10 13:00:00,51.81,51.87,51.79,51.84,11848.0,48.5502,48.6064,48.5314,48.5783,11848.0
2023-04-10 13:30:00,51.84,51.97,51.84,51.94,15749.0,48.5783,48.7001,48.5783,48.672,15749.0
2023-04-10 14:00:00,51.93,52.05,51.92,52.01,16433.0,48.6626,48.7751,48.6532,48.7376,16433.0
2023-04-10 14:30:00,52.01,52.03,51.92,51.98,19268.0,48.7376,48.7563,48.6532,48.7095,19268.0
2023-04-10 15:00:00,51.99,52.09,51.96,52.01,17073.0,48.7188,48.8126,48.6907,48.7376,17073.0
2023-04-10 15:30:00,52.01,52.23,52.01,52.21,68276.0,48.7376,48.9437,48.7376,48.925,68276.0
2023-04-11 09:30:00,52.31,52.33,52.05,52.17,14145.0,49.0187,49.0375,48.7751,48.8875,14145.0
2023-04-11 10:00:00,52.21,52.3,52.01,52.29,20222.0,48.925,49.0093,48.7376,49.0,20222.0
2023-04-11 10:30:00,52.3,52.34,52.08,52.14,12464.0,49.0093,49.0468,48.8032,48.8594,12464.0
2023-04-11 11:00:00,52.15,52.2,52.05,52.14,15275.0,48.8688,48.9156,48.7751,48.8594,15275.0
2023-04-11 11:30:00,52.14,52.14,51.92,52.01,14277.0,48.8594,48.8594,48.6532,48.7376,14277.0
2023-04-11 12:00:00,52.0,52.11,51.98,52.1,14282.0,48.7282,48.8313,48.7095,48.8219,14282.0
2023-04-11 12:30:00,52.11,52.16,52.05,52.14,15023.0,48.8313,48.8781,48.7751,48.8594,15023.0
2023-04-11 13:00:00,52.16,52.23,52.12,52.22,8142.0,48.8781,48.9437,48.8407,48.9344,8142.0
2023-04-11 13:30:00,52.23,52.33,52.2,52.31,8570.0,48.9437,49.0375,48.9156,49.0187,8570.0
2023-04-11 14:00:00,52.32,52.35,52.29,52.34,10461.0,49.0281,49.0562,49.0,49.0468,10461.0
2023-04-11 14:30:00,52.34,52.53,52.34,52.48,21979.0,49.0468,49.2249,49.0468,49.178,21979.0
2023-04-11 15:00:00,52.48,52.48,52.29,52.34,20230.0,49.178,49.178,49.0,49.0468,20230.0
2023-04-11 15:30:00,52.33,52.45,52.0,52.05,88872.0,49.0375,49.1499,48.7282,48.7751,88872.0
2023-04-12 09:30:00,52.49,52.49,52.02,52.11,34556.0,49.1874,49.1874,48.747,48.8313,34556.0
2023-04-12 10:00:00,52.1,52.42,52.1,52.41,17016.0,48.8219,49.1218,48.8219,49.1124,17016.0
2023-04-12 10:30:00,52.39,52.45,52.28,52.29,12135.0,49.0937,49.1499,48.9906,49.0,12135.0
2023-04-12 11:00:00,52.3,52.31,52.05,52.13,18808.0,49.0093,49.0187,48.7751,48.85,18808.0
2023-04-12 11:30:00,52.12,52.12,52.0,52.03,26750.0,48.8407,48.8407,48.7282,48.7563,26750.0
2023-04-12 12:00:00,52.04,52.09,51.91,51.96,35148.0,48.7657,48.8126,48.6439,48.6907,35148.0
2023-04-12 12:30:00,51.96,52.01,51.8,51.98,36468.0,48.6907,48.7376,48.5408,48.7095,36468.0
2023-04-12 13:00:00,51.96,52.03,51.9,52.02,25448.0,48.6907,48.7563,48.6345,48.747,25448.0
2023-04-12 13:30:00,52.01,52.12,52.01,52.05,33815.0,48.7376,48.8407,48.7376,48.7751,33815.0
2023-04-12 14:00:00,52.04,52.04,51.7,51.7,16968.0,48.7657,48.7657,48.4471,48.4471,16968.0
2023-04-12 14:30:00,51.68,51.69,51.49,51.57,13876.0,48.4283,48.4377,48.2503,48.3253,13876.0
2023-04-12 15:00:00,51.62,51.65,51.25,51.25,37774.0,48.3721,48.4002,48.0254,48.0254,37774.0
2023-04-12 15:30:00,51.24,51.35,51.0,51.11,113148.0,48.016,48.1191,47.7911,47.8942,113148.0
2023-04-13 09:30:00,51.17,51.4,50.98,51.14,28393.0,47.9504,48.166,47.7724,47.9223,28393.0
2023-04-13 10:00:00,51.12,51.37,51.02,51.31,93928.0,47.9036,48.1379,47.8099,48.0816,93928.0
2023-04-13 10:30:00,51.32,51.35,51.01,51.01,47026.0,48.091,48.1191,47.8005,47.8005,47026.0
2023-04-13 11:00:00,51.01,51.01,50.45,50.66,41490.0,47.8005,47.8005,47.2757,47.4725,41490.0
2023-04-13 11:30:00,50.64,50.87,50.6,50.67,70180.0,47.4538,47.6693,47.4163,47.4819,70180.0
2023-04-13 12:00:00,50.67,50.97,50.67,50.89,23872.0,47.4819,47.763,47.4819,47.6881,23872.0
2023-04-13 12:30:00,50.88,50.99,50.86,50.91,54009.0,47.6787,47.7818,47.6599,47.7068,54009.0
2023-04-13 13:00:00,50.91,50.94,50.74,50.8,37870.0,47.7068,47.7349,47.5475,47.6037,37870.0
2023-04-13 13:30:00,50.83,51.03,50.76,50.94,41765.0,47.6318,47.8192,47.5662,47.7349,41765.0
2023-04-13 14:00:00,50.95,51.05,50.9,50.97,23921.0,47.7443,47.838,47.6974,47.763,23921.0
2023-04-13 14:30:00,50.97,51.09,50.91,51.09,48751.0,47.763,47.8755,47.7068,47.8755,48751.0
2023-04-13 15:00:00,51.08,51.21,50.94,50.98,40252.0,47.8661,47.9879,47.7349,47.7724,40252.0
2023-04-13 15:30:00,50.98,51.04,50.84,51.04,122597.0,47.7724,47.8286,47.6412,47.8286,122597.0
2023-04-14 09:30:00,50.99,51.51,50.94,51.5,24564.0,47.7818,48.269,47.7349,48.2597,24564.0
2023-04-14 10:00:00,51.48,51.59,50.96,51.05,91771.0,48.2409,48.344,47.7537,47.838,91771.0
2023-04-14 10:30:00,51.06,51.1,50.62,50.64,24721.0,47.8474,47.8848,47.435,47.4538,24721.0
2023-04-14 11:00:00,50.64,50.64,50.24,50.27,40447.0,47.4538,47.4538,47.079,47.1071,40447.0
2023-04-14 11:30:00,50.29,50.46,50.28,50.44,15499.0,47.1258,47.2851,47.1164,47.2664,15499.0
2023-04-14 12:00:00,50.42,50.55,50.37,50.51,14636.0,47.2476,47.3694,47.2008,47.332,14636.0
2023-04-14 12:30:00,50.52,50.52,50.38,50.42,10375.0,47.3413,47.3413,47.2101,47.2476,10375.0
2023-04-14 13:00:00,50.44,50.58,50.44,50.5,10317.0,47.2664,47.3976,47.2664,47.3226,10317.0
2023-04-14 13:30:00,50.48,50.62,50.42,50.61,11435.0,47.3039,47.435,47.2476,47.4257,11435.0
2023-04-14 14:00:00,50.6,50.63,50.5,50.57,9535.0,47.4163,47.4444,47.3226,47.3882,9535.0
2023-04-14 14:30:00,50.58,50.63,50.44,50.46,16962.0,47.3976,47.4444,47.2664,47.2851,16962.0
2023-04-14 15:00:00,50.45,50.46,50.1,50.34,38421.0,47.2757,47.2851,46.9478,47.1727,38421.0
2023-04-14 15:30:00,50.33,50.51,50.33,50.45,113109.0,47.1633,47.332,47.1633,47.2757,113109.0
2023-04-17 09:30:00,50.56,50.91,50.42,50.42,20850.0,47.3788,47.7068,47.2476,47.2476,20850.0
2023-04-17 10:00:00,50.48,50.64,50.39,50.64,15362.0,47.3039,47.4538,47.2195,47.4538,15362.0
2023-04-17 10:30:00,50.66,50.98,50.66,50.89,31789.0,47.4725,47.7724,47.4725,47.6881,31789.0
2023-04-17 11:00:00,50.89,51.0,50.85,50.94,25845.0,47.6881,47.7911,47.6506,47.7349,25845.0
2023-04-17 11:30:00,50.94,50.95,50.72,50.85,12809.0,47.7349,47.7443,47.5288,47.6506,12809.0
2023-04-17 12:00:00,50.84,50.92,50.78,50.83,11822.0,47.6412,47.7162,47.585,47.6318,11822.0
2023-04-17 12:30:00,50.83,50.91,50.75,50.91,13410.0,47.6318,47.7068,47.5569,47.7068,13410.0
2023-04-17 13:00:00,50.91,50.98,50.87,50.9,20704.0,47.7068,47.7724,47.6693,47.6974,20704.0
2023-04-17 13:30:00,50.93,50.95,50.72,50.78,10750.0,47.7255,47.7443,47.5288,47.585,10750.0
2023-04-17 14:00:00,50.77,50.91,50.7,50.9,8365.0,47.5756,47.7068,47.51,47.6974,8365.0
2023-04-17 14:30:00,50.92,51.25,50.92,51.24,14366.0,47.7162,48.0254,47.7162,48.016,14366.0
2023-04-17 15:00:00,51.25,51.39,51.24,51.25,31184.0,48.0254,48.1566,48.016,48.0254,31184.0
2023-04-17 15:30:00,51.24,51.4,51.12,51.4,145305.0,48.016,48.166,47.9036,48.166,145305.0
2023-04-18 09:30:00,51.41,51.67,51.31,51.5,127672.0,48.1753,48.419,48.0816,48.2597,127672.0
2023-04-18 10:00:00,51.5,51.72,51.44,51.51,75450.0,48.2597,48.4658,48.2034,48.269,75450.0
2023-04-18 10:30:00,51.51,51.52,51.26,51.37,147770.0,48.269,48.2784,48.0348,48.1379,147770.0
2023-04-18 11:00:00,51.37,51.52,51.37,51.5,32638.0,48.1379,48.2784,48.1379,48.2597,32638.0
2023-04-18 11:30:00,51.49,51.52,51.09,51.12,136332.0,48.2503,48.2784,47.8755,47.9036,136332.0
2023-04-18 12:00:00,51.11,51.25,51.03,51.06,26727.0,47.8942,48.0254,47.8192,47.8474,26727.0
2023-04-18 12:30:00,51.06,51.17,51.01,51.08,69724.0,47.8474,47.9504,47.8005,47.8661,69724.0
2023-04-18 13:00:00,51.07,51.12,50.99,51.08,23819.0,47.8567,47.9036,47.7818,47.8661,23819.0
2023-04-18 13:30:00,51.07,51.3,51.03,51.22,107685.0,47.8567,48.0723,47.8192,47.9973,107685.0
2023-04-18 14:00:00,51.23,51.29,51.21,51.21,59960.0,48.0067,48.0629,47.9879,47.9879,59960.0
2023-04-18 14:30:00,51.21,51.25,51.09,51.18,30895.0,47.9879,48.0254,47.8755,47.9598,30895.0
2023-04-18 15:00:00,51.2,51.25,51.16,51.16,31473.0,47.9785,48.0254,47.9411,47.9411,31473.0
2023-04-18 15:30:00,51.16,51.29,51.14,51.25,130177.0,47.9411,48.0629,47.9223,48.0254,130177.0
2023-04-19 09:30:00,51.05,51.16,50.73,51.04,38850.0,47.838,47.9411,47.5381,47.8286,38850.0
2023-04-19 10:00:00,51.09,51.42,50.96,51.42,18431.0,47.8755,48.1847,47.7537,48.1847,18431.0
2023-04-19 10:30:00,51.36,51.49,51.29,51.32,14705.0,48.1285,48.2503,48.0629,48.091,14705.0
2023-04-19 11:00:00,51.28,51.52,51.27,51.52,12711.0,48.0535,48.2784,48.0441,48.2784,12711.0
2023-04-19 11:30:00,51.47,51.64,51.4,51.62,24956.0,48.2316,48.3909,48.166,48.3721,24956.0
2023-04-19 12:00:00,51.64,51.65,51.53,51.56,14847.0,48.3909,48.4002,48.2878,48.3159,14847.0
2023-04-19 12:30:00,51.55,51.62,51.53,51.6,9979.0,48.3065,48.3721,48.2878,48.3534,9979.0
2023-04-19 13:00:00,51.61,51.64,51.49,51.57,15724.0,48.3628,48.3909,48.2503,48.3253,15724.0
2023-04-19 13:30:00,51.57,51.76,51.57,51.74,27007.0,48.3253,48.5033,48.3253,48.4846,27007.0
2023-04-19 14:00:00,51.76,51.9,51.76,51.87,23639.0,48.5033,48.6345,48.5033,48.6064,23639.0
2023-04-19 14:30:00,51.86,51.9,51.72,51.75,17843.0,48.597,48.6345,48.4658,48.4939,17843.0
2023-04-19 15:00:00,51.75,51.84,51.7,51.84,24778.0,48.4939,48.5783,48.4471,48.5783,24778.0
2023-04-19 15:30:00,51.85,51.89,51.63,51.88,109138.0,48.5877,48.6251,48.3815,48.6158,109138.0
2023-04-20 09:30:00,52.0,52.46,51.4,52.09,84416.0,48.7282,49.1593,48.166,48.8126,84416.0
2023-04-20 10:00:00,52.1,52.65,51.95,52.57,45176.0,48.8219,49.3373,48.6814,49.2624,45176.0
2023-04-20 10:30:00,52.54,52.83,52.53,52.78,31376.0,49.2342,49.506,49.2249,49.4591,31376.0
2023-04-20 11:00:00,52.78,52.81,52.47,52.51,14748.0,49.4591,49.4873,49.1686,49.2061,14748.0
2023-04-20 11:30:00,52.48,52.61,52.39,52.47,10230.0,49.178,49.2998,49.0937,49.1686,10230.0
2023-04-20 12:00:00,52.47,52.47,52.29,52.33,26864.0,49.1686,49.1686,49.0,49.0375,26864.0
2023-04-20 12:30:00,52.33,52.58,52.3,52.57,15297.0,49.0375,49.2717,49.0093,49.2624,15297.0
2023-04-20 13:00:00,52.58,52.78,52.57,52.77,19833.0,49.2717,49.4591,49.2624,49.4498,19833.0
2023-04-20 13:30:00,52.77,52.96,52.76,52.87,20735.0,49.4498,49.6278,49.4404,49.5435,20735.0
2023-04-20 14:00:00,52.89,52.91,52.66,52.67,25102.0,49.5622,49.581,49.3467,49.3561,25102.0
2023-04-20 14:30:00,52.68,52.69,52.55,52.57,15265.0,49.3654,49.3748,49.2436,49.2624,15265.0
2023-04-20 15:00:00,52.58,52.63,52.43,52.44,30562.0,49.2717,49.3186,49.1312,49.1405,30562.0
2023-04-20 15:30:00,52.48,52.64,52.42,52.52,115287.0,49.178,49.3279,49.1218,49.2155,115287.0
2023-04-21 09:30:00,52.86,53.04,52.58,52.74,19598.0,49.5341,49.7028,49.2717,49.4217,19598.0
2023-04-21 10:00:00,52.64,52.77,52.45,52.7,13427.0,49.3279,49.4498,49.1499,49.3842,13427.0
2023-04-21 10:30:00,52.67,52.7,52.32,52.33,8141.0,49.3561,49.3842,49.0281,49.0375,8141.0
2023-04-21 11:00:00,52.35,52.56,52.34,52.5,13604.0,49.0562,49.253,49.0468,49.1968,13604.0
2023-04-21 11:30:00,52.53,52.64,52.51,52.61,9510.0,49.2249,49.3279,49.2061,49.2998,9510.0
2023-04-21 12:00:00,52.62,52.77,52.6,52.68,10525.0,49.3092,49.4498,49.2905,49.3654,10525.0
2023-04-21 12:30:00,52.69,52.73,52.61,52.67,9383.0,49.3748,49.4123,49.2998,49.3561,9383.0
2023-04-21 13:00:00,52.69,52.74,52.67,52.72,11424.0,49.3748,49.4217,49.3561,49.4029,11424.0
2023-04-21 13:30:00,52.71,52.97,52.71,52.94,11979.0,49.3935,49.6372,49.3935,49.6091,11979.0
2023-04-21 14:00:00,52.96,53.13,52.96,53.12,8939.0,49.6278,49.7871,49.6278,49.7777,8939.0
2023-04-21 14:30:00,53.11,53.16,53.04,53.14,10952.0,49.7684,49.8152,49.7028,49.7965,10952.0
2023-04-21 15:00:00,53.15,53.19,52.8,52.85,16945.0,49.8059,49.8433,49.4779,49.5247,16945.0
2023-04-21 15:30:00,52.85,52.88,52.67,52.69,71063.0,49.5247,49.5528,49.3561,49.3748,71063.0
2023-04-24 09:30:00,52.8,52.84,52.45,52.49,13555.0,49.4779,49.5154,49.1499,49.1874,13555.0
2023-04-24 10:00:00,52.52,52.6,52.36,52.39,19816.0,49.2155,49.2905,49.0656,49.0937,19816.0
2023-04-24 10:30:00,52.43,52.47,52.05,52.06,13291.0,49.1312,49.1686,48.7751,48.7844,13291.0
2023-04-24 11:00:00,52.03,52.04,51.68,51.68,16867.0,48.7563,48.7657,48.4283,48.4283,16867.0
2023-04-24 11:30:00,51.69,51.85,51.6,51.82,13016.0,48.4377,48.5877,48.3534,48.5595,13016.0
2023-04-24 12:00:00,51.8,51.94,51.75,51.93,6592.0,48.5408,48.672,48.4939,48.6626,6592.0
2023-04-24 12:30:00,51.93,51.97,51.79,51.96,16780.0,48.6626,48.7001,48.5314,48.6907,16780.0
2023-04-24 13:00:00,51.96,51.99,51.9,51.98,9764.0,48.6907,48.7188,48.6345,48.7095,9764.0
2023-04-24 13:30:00,52.0,52.05,51.95,52.0,14818.0,48.7282,48.7751,48.6814,48.7282,14818.0
2023-04-24 14:00:00,52.02,52.05,51.68,51.76,17012.0,48.747,48.7751,48.4283,48.5033,17012.0
2023-04-24 14:30:00,51.77,51.77,51.54,51.56,5816.0,48.5127,48.5127,48.2972,48.3159,5816.0
2023-04-24 15:00:00,51.58,51.78,51.56,51.73,11951.0,48.3346,48.5221,48.3159,48.4752,11951.0
2023-04-24 15:30:00,51.72,51.88,51.68,51.77,67911.0,48.4658,48.6158,48.4283,48.5127,67911.0
2023-04-25 09:30:00,51.7,52.09,51.5,51.74,38226.0,48.4471,48.8126,48.2597,48.4846,38226.0
2023-04-25 10:00:00,51.73,51.83,51.42,51.42,18705.0,48.4752,48.5689,48.1847,48.1847,18705.0
2023-04-25 10:30:00,51.42,51.42,51.26,51.32,11030.0,48.1847,48.1847,48.0348,48.091,11030.0
2023-04-25 11:00:00,51.34,51.47,51.3,51.4,23752.0,48.1097,48.2316,48.0723,48.166,23752.0
2023-04-25 11:30:00,51.29,51.35,51.25,51.3,9316.0,48.0629,48.1191,48.0254,48.0723,9316.0
2023-04-25 12:00:00,51.31,51.48,51.25,51.39,9140.0,48.0816,48.2409,48.0254,48.1566,9140.0
2023-04-25 12:30:00,51.36,51.5,51.27,51.36,43771.0,48.1285,48.2597,48.0441,48.1285,43771.0
2023-04-25 13:00:00,51.37,51.4,51.14,51.16,8487.0,48.1379,48.166,47.9223,47.9411,8487.0
2023-04-25 13:30:00,51.18,51.23,51.14,51.2,16327.0,47.9598,48.0067,47.9223,47.9785,16327.0
2023-04-25 14:00:00,51.15,51.45,51.11,51.45,16800.0,47.9317,48.2128,47.8942,48.2128,16800.0
2023-04-25 14:30:00,51.44,51.51,51.24,51.37,40859.0,48.2034,48.269,48.016,48.1379,40859.0
2023-04-25 15:00:00,51.37,51.63,51.37,51.6,16143.0,48.1379,48.3815,48.1379,48.3534,16143.0
2023-04-25 15:30:00,51.57,51.6,51.27,51.39,60334.0,48.3253,48.3534,48.0441,48.1566,60334.0
2023-04-26 09:30:00,51.1,51.52,50.89,51.04,8724.0,47.8848,48.2784,47.6881,47.8286,8724.0
2023-04-26 10:00:00,50.98,51.22,50.98,51.05,46489.0,47.7724,47.9973,47.7724,47.838,46489.0
2023-04-26 10:30:00,51.08,51.11,50.96,51.05,23240.0,47.8661,47.8942,47.7537,47.838,23240.0
2023-04-26 11:00:00,51.04,51.15,50.9,50.97,21944.0,47.8286,47.9317,47.6974,47.763,21944.0
2023-04-26 11:30:00,50.99,51.03,50.92,50.92,13354.0,47.7818,47.8192,47.7162,47.7162,13354.0
2023-04-26 12:00:00,50.93,51.0,50.79,50.8,15476.0,47.7255,47.7911,47.5943,47.6037,15476.0
2023-04-26 12:30:00,50.76,50.82,50.71,50.76,7688.0,47.5662,47.6225,47.5194,47.5662,7688.0
2023-04-26 13:00:00,50.75,50.95,50.75,50.9,20264.0,47.5569,47.7443,47.5569,47.6974,20264.0
2023-04-26 13:30:00,50.9,50.94,50.71,50.75,13379.0,47.6974,47.7349,47.5194,47.5569,13379.0
2023-04-26 14:00:00,50.73,50.81,50.51,50.79,16800.0,47.5381,47.6131,47.332,47.5943,16800.0
2023-04-26 14:30:00,50.78,50.81,50.62,50.7,30788.0,47.585,47.6131,47.435,47.51,30788.0
2023-04-26 15:00:00,50.69,50.87,50.64,50.73,31772.0,47.5006,47.6693,47.4538,47.5381,31772.0
2023-04-26 15:30:00,50.75,50.99,50.64,50.77,121528.0,47.5569,47.7818,47.4538,47.5756,121528.0
2023-04-27 09:30:00,50.97,51.26,50.97,51.1,10456.0,47.763,48.0348,47.763,47.8848,10456.0
2023-04-27 10:00:00,51.09,51.1,50.85,50.93,24862.0,47.8755,47.8848,47.6506,47.7255,24862.0
2023-04-27 10:30:00,50.94,51.02,50.85,50.93,43512.0,47.7349,47.8099,47.6506,47.7255,43512.0
2023-04-27 11:00:00,50.93,50.94,50.71,50.92,14956.0,47.7255,47.7349,47.5194,47.7162,14956.0
2023-04-27 11:30:00,50.94,51.1,50.91,51.1,12290.0,47.7349,47.8848,47.7068,47.8848,12290.0
2023-04-27 12:00:00,51.11,51.34,51.11,51.32,15153.0,47.8942,48.1097,47.8942,48.091,15153.0
2023-04-27 12:30:00,51.32,51.45,51.3,51.4,18421.0,48.091,48.2128,48.0723,48.166,18421.0
2023-04-27 13:00:00,51.39,51.42,51.29,51.42,16548.0,48.1566,48.1847,48.0629,48.1847,16548.0
2023-04-27 13:30:00,51.42,51.68,51.41,51.63,32808.0,48.1847,48.4283,48.1753,48.3815,32808.0
2023-04-27 14:00:00,51.63,51.83,51.62,51.83,14365.0,48.3815,48.5689,48.3721,48.5689,14365.0
2023-04-27 14:30:00,51.83,51.94,51.77,51.88,19720.0,48.5689,48.672,48.5127,48.6158,19720.0
2023-04-27 15:00:00,51.87,51.98,51.86,51.87,28234.0,48.6064,48.7095,48.597,48.6064,28234.0
2023-04-27 15:30:00,51.88,51.9,51.61,51.67,247555.0,48.6158,48.6345,48.3628,48.419,247555.0
2023-04-28 09:30:00,51.71,52.33,51.71,52.33,5636.0,48.4565,49.0375,48.4565,49.0375,5636.0
2023-04-28 10:00:00,52.32,52.54,52.3,52.51,14825.0,49.0281,49.2342,49.0093,49.2061,14825.0
2023-04-28 10:30:00,52.53,52.62,52.3,52.31,14194.0,49.2249,49.3092,49.0093,49.0187,14194.0
2023-04-28 11:00:00,52.3,52.35,52.14,52.34,10417.0,49.0093,49.0562,48.8594,49.0468,10417.0
2023-04-28 11:30:00,52.35,52.47,52.31,52.46,7609.0,49.0562,49.1686,49.0187,49.1593,7609.0
2023-04-28 12:00:00,52.44,52.48,52.4,52.48,18465.0,49.1405,49.178,49.103,49.178,18465.0
2023-04-28 12:30:00,52.48,52.64,52.47,52.62,15990.0,49.178,49.3279,49.1686,49.3092,15990.0
2023-04-28 13:00:00,52.6,52.6,52.49,52.53,12246.0,49.2905,49.2905,49.1874,49.2249,12246.0
2023-04-28 13:30:00,52.53,52.53,52.32,52.4,18268.0,49.2249,49.2249,49.0281,49.103,18268.0
2023-04-28 14:00:00,52.4,52.58,52.37,52.43,50534.0,49.103,49.2717,49.0749,49.1312,50534.0
2023-04-28 14:30:00,52.43,52.46,52.25,52.31,47353.0,49.1312,49.1593,48.9625,49.0187,47353.0
2023-04-28 15:00:00,52.3,52.36,52.1,52.11,30332.0,49.0093,49.0656,48.8219,48.8313,30332.0
2023-04-28 15:30:00,52.11,52.49,52.09,52.49,95615.0,48.8313,49.1874,48.8126,49.1874,95615.0
2023-05-01 09:30:00,52.27,52.7,52.27,52.31,6102.0,48.9812,49.3842,48.9812,49.0187,6102.0
2023-05-01 10:00:00,52.21,52.21,51.8,52.01,11942.0,48.925,48.925,48.5408,48.7376,11942.0
2023-05-01 10:30:00,52.0,52.19,51.99,52.09,7621.0,48.7282,48.9063,48.7188,48.8126,7621.0
2023-05-01 11:00:00,52.05,52.05,51.52,51.62,11011.0,48.7751,48.7751,48.2784,48.3721,11011.0
2023-05-01 11:30:00,51.6,51.82,51.56,51.82,8987.0,48.3534,48.5595,48.3159,48.5595,8987.0
2023-05-01 12:00:00,51.84,51.9,51.74,51.9,26110.0,48.5783,48.6345,48.4846,48.6345,26110.0
2023-05-01 12:30:00,51.9,51.9,51.74,51.9,43478.0,48.6345,48.6345,48.4846,48.6345,43478.0
2023-05-01 13:00:00,51.87,51.94,51.7,51.72,46504.0,48.6064,48.672,48.4471,48.4658,46504.0
2023-05-01 13:30:00,51.71,51.87,51.7,51.85,22182.0,48.4565,48.6064,48.4471,48.5877,22182.0
2023-05-01 14:00:00,51.84,51.85,51.72,51.76,34663.0,48.5783,48.5877,48.4658,48.5033,34663.0
2023-05-01 14:30:00,51.76,51.76,51.62,51.63,28294.0,48.5033,48.5033,48.3721,48.3815,28294.0
2023-05-01 15:00:00,51.62,51.75,51.6,51.71,67253.0,48.3721,48.4939,48.3534,48.4565,67253.0
2023-05-01 15:30:00,51.72,51.92,51.66,51.91,167732.0,48.4658,48.6532,48.4096,48.6439,167732.0
2023-05-02 09:30:00,52.02,52.66,52.02,52.47,47239.0,48.747,49.3467,48.747,49.1686,47239.0
2023-05-02 10:00:00,52.51,52.58,52.02,52.07,68757.0,49.2061,49.2717,48.747,48.7938,68757.0
2023-05-02 10:30:00,52.07,52.12,51.86,51.9,41141.0,48.7938,48.8407,48.597,48.6345,41141.0
2023-05-02 11:00:00,51.92,51.98,51.73,51.88,18201.0,48.6532,48.7095,48.4752,48.6158,18201.0
2023-05-02 11:30:00,51.88,51.98,51.73,51.93,15495.0,48.6158,48.7095,48.4752,48.6626,15495.0
2023-05-02 12:00:00,51.94,52.01,51.81,52.0,16591.0,48.672,48.7376,48.5502,48.7282,16591.0
2023-05-02 12:30:00,52.01,52.02,51.9,52.01,23695.0,48.7376,48.747,48.6345,48.7376,23695.0
2023-05-02 13:00:00,51.97,52.08,51.93,52.08,19756.0,48.7001,48.8032,48.6626,48.8032,19756.0
2023-05-02 13:30:00,52.08,52.26,52.03,52.21,17227.0,48.8032,48.9719,48.7563,48.925,17227.0
2023-05-02 14:00:00,52.22,52.22,52.01,52.17,45926.0,48.9344,48.9344,48.7376,48.8875,45926.0
2023-05-02 14:30:00,52.18,52.43,52.15,52.4,21952.0,48.8969,49.1312,48.8688,49.103,21952.0
2023-05-02 15:00:00,52.41,52.43,52.24,52.36,50716.0,49.1124,49.1312,48.9531,49.0656,50716.0
2023-05-02 15:30:00,52.37,52.37,52.16,52.2,122389.0,49.0749,49.0749,48.8781,48.9156,122389.0
2023-05-03 09:30:00,52.45,52.66,52.3,52.41,19551.0,49.1499,49.3467,49.0093,49.1124,19551.0
2023-05-03 10:00:00,52.39,52.52,52.29,52.45,16272.0,49.0937,49.2155,49.0,49.1499,16272.0
2023-05-03 10:30:00,52.48,52.84,52.43,52.76,30482.0,49.178,49.5154,49.1312,49.4404,30482.0
2023-05-03 11:00:00,52.74,52.91,52.64,52.89,19548.0,49.4217,49.581,49.3279,49.5622,19548.0
2023-05-03 11:30:00,52.87,53.1,52.87,53.06,15941.0,49.5435,49.759,49.5435,49.7215,15941.0
2023-05-03 12:00:00,53.05,53.05,52.89,52.95,10166.0,49.7121,49.7121,49.5622,49.6184,10166.0
2023-05-03 12:30:00,52.99,53.05,52.96,53.04,16045.0,49.6559,49.7121,49.6278,49.7028,16045.0
2023-05-03 13:00:00,53.05,53.43,53.03,53.39,26074.0,49.7121,50.0682,49.6934,50.0308,26074.0
2023-05-03 13:30:00,53.39,53.47,53.31,53.33,32834.0,50.0308,50.1057,49.9558,49.9745,32834.0
2023-05-03 14:00:00,53.31,53.46,53.09,53.38,24061.0,49.9558,50.0964,49.7496,50.0214,24061.0
2023-05-03 14:30:00,53.34,53.64,53.18,53.37,21356.0,49.9839,50.265,49.834,50.012,21356.0
2023-05-03 15:00:00,53.36,53.39,52.86,52.98,20534.0,50.0026,50.0308,49.5341,49.6466,20534.0
2023-05-03 15:30:00,52.96,53.03,52.77,52.82,66519.0,49.6278,49.6934,49.4498,49.4966,66519.0
2023-05-04 09:30:00,52.9,53.06,52.62,52.82,21376.0,49.5716,49.7215,49.3092,49.4966,21376.0
2023-05-04 10:00:00,52.77,53.13,52.77,53.01,22120.0,49.4498,49.7871,49.4498,49.6747,22120.0
2023-05-04 10:30:00,53.01,53.11,52.86,53.05,17570.0,49.6747,49.7684,49.5341,49.7121,17570.0
2023-05-04 11:00:00,53.02,53.29,52.87,53.08,20185.0,49.684,49.937,49.5435,49.7403,20185.0
2023-05-04 11:30:00,53.1,53.16,53.04,53.08,14265.0,49.759,49.8152,49.7028,49.7403,14265.0
2023-05-04 12:00:00,53.09,53.41,53.01,53.41,18286.0,49.7496,50.0495,49.6747,50.0495,18286.0
2023-05-04 12:30:00,53.42,53.56,53.34,53.54,18320.0,50.0589,50.1901,49.9839,50.1713,18320.0
2023-05-04 13:00:00,53.6,53.77,53.55,53.6,16872.0,50.2275,50.3868,50.1807,50.2275,16872.0
2023-05-04 13:30:00,53.6,53.71,53.59,53.66,62805.0,50.2275,50.3306,50.2182,50.2838,62805.0
2023-05-04 14:00:00,53.68,53.7,53.32,53.32,28901.0,50.3025,50.3213,49.9652,49.9652,28901.0
2023-05-04 14:30:00,53.32,53.34,53.22,53.32,13994.0,49.9652,49.9839,49.8715,49.9652,13994.0
2023-05-04 15:00:00,53.33,53.45,53.26,53.39,16295.0,49.9745,50.087,49.9089,50.0308,16295.0
2023-05-04 15:30:00,53.4,53.62,53.4,53.43,97965.0,50.0401,50.2463,50.0401,50.0682,97965.0
2023-05-05 09:30:00,53.64,54.43,53.5,54.23,27530.0,50.265,51.0053,50.1338,50.8179,27530.0
2023-05-05 10:00:00,54.27,54.32,54.11,54.22,18043.0,50.8554,50.9022,50.7055,50.8085,18043.0
2023-05-05 10:30:00,54.26,54.4,54.13,54.13,22528.0,50.846,50.9772,50.7242,50.7242,22528.0
2023-05-05 11:00:00,54.16,54.29,54.11,54.27,17776.0,50.7523,50.8741,50.7055,50.8554,17776.0
2023-05-05 11:30:00,54.3,54.31,54.1,54.25,12182.0,50.8835,50.8929,50.6961,50.8366,12182.0
2023-05-05 12:00:00,54.26,54.27,54.13,54.19,46392.0,50.846,50.8554,50.7242,50.7804,46392.0
2023-05-05 12:30:00,54.21,54.23,53.88,54.03,76541.0,50.7992,50.8179,50.4899,50.6305,76541.0
2023-05-05 13:00:00,54.05,54.11,54.02,54.08,8363.0,50.6492,50.7055,50.6211,50.6773,8363.0
2023-05-05 13:30:00,54.09,54.3,54.09,54.25,13156.0,50.6867,50.8835,50.6867,50.8366,13156.0
2023-05-05 14:00:00,54.21,54.33,54.18,54.33,14479.0,50.7992,50.9116,50.7711,50.9116,14479.0
2023-05-05 14:30:00,54.34,54.46,54.28,54.4,21095.0,50.921,51.0334,50.8648,50.9772,21095.0
2023-05-05 15:00:00,54.37,54.43,54.33,54.37,23052.0,50.9491,51.0053,50.9116,50.9491,23052.0
2023-05-05 15:30:00,54.38,54.45,54.29,54.36,127189.0,50.9585,51.0241,50.8741,50.9397,127189.0
2023-05-08 09:30:00,54.06,54.31,53.76,54.22,23830.0,50.6586,50.8929,50.3775,50.8085,23830.0
2023-05-08 10:00:00,54.21,54.29,54.01,54.02,15620.0,50.7992,50.8741,50.6117,50.6211,15620.0
2023-05-08 10:30:00,53.98,54.19,53.86,54.13,14414.0,50.5836,50.7804,50.4712,50.7242,14414.0
2023-05-08 11:00:00,54.15,54.26,54.14,54.19,23716.0,50.7429,50.846,50.7336,50.7804,23716.0
2023-05-08 11:30:00,54.19,54.26,54.07,54.07,16527.0,50.7804,50.846,50.668,50.668,16527.0
2023-05-08 12:00:00,54.11,54.15,54.01,54.08,11778.0,50.7055,50.7429,50.6117,50.6773,11778.0
2023-05-08 12:30:00,54.11,54.13,53.96,54.02,69631.0,50.7055,50.7242,50.5649,50.6211,69631.0
2023-05-08 13:00:00,54.01,54.17,53.94,54.06,46370.0,50.6117,50.7617,50.5462,50.6586,46370.0
2023-05-08 13:30:00,54.06,54.12,54.03,54.06,5858.0,50.6586,50.7148,50.6305,50.6586,5858.0
2023-05-08 14:00:00,54.08,54.18,53.91,54.16,13151.0,50.6773,50.7711,50.518,50.7523,13151.0
2023-05-08 14:30:00,54.18,54.2,54.08,54.1,13695.0,50.7711,50.7898,50.6773,50.6961,13695.0
2023-05-08 15:00:00,54.1,54.18,54.05,54.13,18383.0,50.6961,50.7711,50.6492,50.7242,18383.0
2023-05-08 15:30:00,54.1,54.23,54.1,54.12,164898.0,50.6961,50.8179,50.6961,50.7148,164898.0
2023-05-09 09:30:00,53.76,53.93,53.2,53.4,68012.0,50.3775,50.5368,49.8527,50.0401,68012.0
2023-05-09 10:00:00,53.39,53.59,53.29,53.55,19830.0,50.0308,50.2182,49.937,50.1807,19830.0
2023-05-09 10:30:00,53.58,53.63,53.47,53.49,11709.0,50.2088,50.2557,50.1057,50.1245,11709.0
2023-05-09 11:00:00,53.5,53.69,53.45,53.66,9442.0,50.1338,50.3119,50.087,50.2838,9442.0
2023-05-09 11:30:00,53.68,53.79,53.68,53.76,13883.0,50.3025,50.4056,50.3025,50.3775,13883.0
2023-05-09 12:00:00,53.76,53.91,53.76,53.83,11189.0,50.3775,50.518,50.3775,50.4431,11189.0
2023-05-09 12:30:00,53.84,53.91,53.79,53.91,15264.0,50.4524,50.518,50.4056,50.518,15264.0
2023-05-09 13:00:00,53.9,53.9,53.85,53.88,12125.0,50.5087,50.5087,50.4618,50.4899,12125.0
2023-05-09 13:30:00,53.88,53.94,53.83,53.9,25864.0,50.4899,50.5462,50.4431,50.5087,25864.0
2023-05-09 14:00:00,53.9,53.94,53.83,53.85,10223.0,50.5087,50.5462,50.4431,50.4618,10223.0
2023-05-09 14:30:00,53.86,54.0,53.83,53.94,7212.0,50.4712,50.6024,50.4431,50.5462,7212.0
2023-05-09 15:00:00,53.96,53.97,53.8,53.8,19067.0,50.5649,50.5743,50.415,50.415,19067.0
2023-05-09 15:30:00,53.79,53.82,53.53,53.54,155124.0,50.4056,50.4337,50.1619,50.1713,155124.0
2023-05-10 09:30:00,54.02,54.29,53.72,53.85,15699.0,50.6211,50.8741,50.34,50.4618,15699.0
2023-05-10 10:00:00,53.82,53.84,53.56,53.68,9848.0,50.4337,50.4524,50.1901,50.3025,9848.0
2023-05-10 10:30:00,53.73,53.84,53.56,53.84,7007.0,50.3494,50.4524,50.1901,50.4524,7007.0
2023-05-10 11:00:00,53.89,54.34,53.88,54.32,45359.0,50.4993,50.921,50.4899,50.9022,45359.0
2023-05-10 11:30:00,54.33,54.45,54.31,54.33,9476.0,50.9116,51.0241,50.8929,50.9116,9476.0
2023-05-10 12:00:00,54.34,54.34,54.21,54.3,17689.0,50.921,50.921,50.7992,50.8835,17689.0
2023-05-10 12:30:00,54.33,54.34,54.1,54.12,9030.0,50.9116,50.921,50.6961,50.7148,9030.0
2023-05-10 13:00:00,54.13,54.17,53.98,54.04,71935.0,50.7242,50.7617,50.5836,50.6399,71935.0
2023-05-10 13:30:00,54.05,54.16,54.02,54.1,9134.0,50.6492,50.7523,50.6211,50.6961,9134.0
2023-05-10 14:00:00,54.12,54.27,54.09,54.16,12338.0,50.7148,50.8554,50.6867,50.7523,12338.0
2023-05-10 14:30:00,54.17,54.36,54.16,54.27,31878.0,50.7617,50.9397,50.7523,50.8554,31878.0
2023-05-10 15:00:00,54.27,54.44,54.22,54.38,43952.0,50.8554,51.0147,50.8085,50.9585,43952.0
2023-05-10 15:30:00,54.37,54.53,54.27,54.33,90947.0,50.9491,51.099,50.8554,50.9116,90947.0
2023-05-11 09:30:00,53.9,54.0,53.09,53.12,33132.0,50.5087,50.6024,49.7496,49.7777,33132.0
2023-05-11 10:00:00,53.09,53.25,53.0,53.12,80057.0,49.7496,49.8996,49.6653,49.7777,80057.0
2023-05-11 10:30:00,53.13,53.27,53.02,53.16,31533.0,49.7871,49.9183,49.684,49.8152,31533.0
2023-05-11 11:00:00,53.19,53.23,52.91,52.98,37808.0,49.8433,49.8808,49.581,49.6466,37808.0
2023-05-11 11:30:00,52.98,53.09,52.96,53.05,32564.0,49.6466,49.7496,49.6278,49.7121,32564.0
2023-05-11 12:00:00,53.06,53.19,52.91,52.92,45513.0,49.7215,49.8433,49.581,49.5903,45513.0
2023-05-11 12:30:00,52.96,53.02,52.83,52.87,37009.0,49.6278,49.684,49.506,49.5435,37009.0
2023-05-11 13:00:00,52.87,53.03,52.79,52.94,31760.0,49.5435,49.6934,49.4685,49.6091,31760.0
2023-05-11 13:30:00,52.92,53.17,52.92,53.15,22219.0,49.5903,49.8246,49.5903,49.8059,22219.0
2023-05-11 14:00:00,53.19,53.24,53.09,53.24,22175.0,49.8433,49.8902,49.7496,49.8902,22175.0
2023-05-11 14:30:00,53.24,53.25,53.13,53.17,25743.0,49.8902,49.8996,49.7871,49.8246,25743.0
2023-05-11 15:00:00,53.18,53.27,53.12,53.23,36879.0,49.834,49.9183,49.7777,49.8808,36879.0
2023-05-11 15:30:00,53.22,53.42,53.2,53.41,132844.0,49.8715,50.0589,49.8527,50.0495,132844.0
2023-05-12 09:30:00,53.35,53.7,53.31,53.4,20706.0,49.9933,50.3213,49.9558,50.0401,20706.0
2023-05-12 10:00:00,53.34,53.5,53.29,53.39,22798.0,49.9839,50.1338,49.937,50.0308,22798.0
2023-05-12 10:30:00,53.38,53.54,53.25,53.49,18991.0,50.0214,50.1713,49.8996,50.1245,18991.0
2023-05-12 11:00:00,53.5,53.51,53.32,53.36,17711.0,50.1338,50.1432,49.9652,50.0026,17711.0
2023-05-12 11:30:00,53.37,53.39,53.22,53.33,21384.0,50.012,50.0308,49.8715,49.9745,21384.0
2023-05-12 12:00:00,53.34,53.34,53.06,53.12,17919.0,49.9839,49.9839,49.7215,49.7777,17919.0
2023-05-12 12:30:00,53.09,53.26,53.09,53.12,15379.0,49.7496,49.9089,49.7496,49.7777,15379.0
2023-05-12 13:00:00,53.13,53.23,53.04,53.15,17077.0,49.7871,49.8808,49.7028,49.8059,17077.0
2023-05-12 13:30:00,53.15,53.2,52.98,52.98,18400.0,49.8059,49.8527,49.6466,49.6466,18400.0
2023-05-12 14:00:00,53.02,53.12,52.95,53.06,21442.0,49.684,49.7777,49.6184,49.7215,21442.0
2023-05-12 14:30:00,53.05,53.21,53.03,53.14,18478.0,49.7121,49.8621,49.6934,49.7965,18478.0
2023-05-12 15:00:00,53.17,53.24,53.11,53.13,11178.0,49.8246,49.8902,49.7684,49.7871,11178.0
2023-05-12 15:30:00,53.21,53.37,53.15,53.34,96277.0,49.8621,50.012,49.8059,49.9839,96277.0
2023-05-15 09:30:00,53.37,53.5,53.26,53.37,6569.0,50.012,50.1338,49.9089,50.012,6569.0
2023-05-15 10:00:00,53.43,53.53,53.3,53.37,11602.0,50.0682,50.1619,49.9464,50.012,11602.0
2023-05-15 10:30:00,53.36,53.53,53.36,53.37,18814.0,50.0026,50.1619,50.0026,50.012,18814.0
2023-05-15 11:00:00,53.37,53.47,53.23,53.23,12682.0,50.012,50.1057,49.8808,49.8808,12682.0
2023-05-15 11:30:00,53.24,53.35,53.23,53.28,10046.0,49.8902,49.9933,49.8808,49.9277,10046.0
2023-05-15 12:00:00,53.26,53.28,53.07,53.19,12836.0,49.9089,49.9277,49.7309,49.8433,12836.0
2023-05-15 12:30:00,53.17,53.46,53.17,53.46,11693.0,49.8246,50.0964,49.8246,50.0964,11693.0
2023-05-15 13:00:00,53.46,53.54,53.4,53.4,13567.0,50.0964,50.1713,50.0401,50.0401,13567.0
2023-05-15 13:30:00,53.41,53.41,53.18,53.29,11502.0,50.0495,50.0495,49.834,49.937,11502.0
2023-05-15 14:00:00,53.32,53.33,53.15,53.15,13882.0,49.9652,49.9745,49.8059,49.8059,13882.0
2023-05-15 14:30:00,53.15,53.21,53.11,53.15,14216.0,49.8059,49.8621,49.7684,49.8059,14216.0
2023-05-15 15:00:00,53.12,53.16,53.04,53.15,25781.0,49.7777,49.8152,49.7028,49.8059,25781.0
2023-05-15 15:30:00,53.14,53.22,53.0,53.12,123014.0,49.7965,49.8715,49.6653,49.7777,123014.0
2023-05-16 09:30:00,52.89,53.06,52.73,52.78,16373.0,49.5622,49.7215,49.4123,49.4591,16373.0
2023-05-16 10:00:00,52.8,52.84,52.41,52.45,14840.0,49.4779,49.5154,49.1124,49.1499,14840.0
2023-05-16 10:30:00,52.5,52.5,52.25,52.3,42739.0,49.1968,49.1968,48.9625,49.0093,42739.0
2023-05-16 11:00:00,52.29,52.44,52.22,52.41,8407.0,49.0,49.1405,48.9344,49.1124,8407.0
2023-05-16 11:30:00,52.42,52.47,52.3,52.39,16480.0,49.1218,49.1686,49.0093,49.0937,16480.0
2023-05-16 12:00:00,52.39,52.39,52.13,52.17,28972.0,49.0937,49.0937,48.85,48.8875,28972.0
2023-05-16 12:30:00,52.22,52.28,52.12,52.14,28629.0,48.9344,48.9906,48.8407,48.8594,28629.0
2023-05-16 13:00:00,52.15,52.25,52.07,52.08,11597.0,48.8688,48.9625,48.7938,48.8032,11597.0
2023-05-16 13:30:00,52.1,52.15,51.96,52.15,19948.0,48.8219,48.8688,48.6907,48.8688,19948.0
2023-05-16 14:00:00,52.13,52.16,51.96,52.02,16635.0,48.85,48.8781,48.6907,48.747,16635.0
2023-05-16 14:30:00,52.04,52.05,51.89,51.93,15050.0,48.7657,48.7751,48.6251,48.6626,15050.0
2023-05-16 15:00:00,51.92,52.02,51.89,51.9,17944.0,48.6532,48.747,48.6251,48.6345,17944.0
2023-05-16 15:30:00,51.92,51.95,51.49,51.51,161351.0,48.6532,48.6814,48.2503,48.269,161351.0
2023-05-17 09:30:00,51.81,51.86,51.37,51.41,21711.0,48.5502,48.597,48.1379,48.1753,21711.0
2023-05-17 10:00:00,51.38,51.86,51.37,51.84,17603.0,48.1472,48.597,48.1379,48.5783,17603.0
2023-05-17 10:30:00,51.85,52.0,51.74,51.74,16683.0,48.5877,48.7282,48.4846,48.4846,16683.0
2023-05-17 11:00:00,51.71,51.82,51.54,51.71,15585.0,48.4565,48.5595,48.2972,48.4565,15585.0
2023-05-17 11:30:00,51.73,51.79,51.64,51.66,11615.0,48.4752,48.5314,48.3909,48.4096,11615.0
2023-05-17 12:00:00,51.68,51.85,51.65,51.8,13911.0,48.4283,48.5877,48.4002,48.5408,13911.0
2023-05-17 12:30:00,51.81,52.06,51.79,52.02,14672.0,48.5502,48.7844,48.5314,48.747,14672.0
2023-05-17 13:00:00,52.05,52.17,52.04,52.14,13943.0,48.7751,48.8875,48.7657,48.8594,13943.0
2023-05-17 13:30:00,52.14,52.18,52.04,52.11,18819.0,48.8594,48.8969,48.7657,48.8313,18819.0
2023-05-17 14:00:00,52.12,52.12,51.76,51.79,30174.0,48.8407,48.8407,48.5033,48.5314,30174.0
2023-05-17 14:30:00,51.8,51.84,51.68,51.71,21292.0,48.5408,48.5783,48.4283,48.4565,21292.0
2023-05-17 15:00:00,51.71,51.82,51.71,51.76,28518.0,48.4565,48.5595,48.4565,48.5033,28518.0
2023-05-17 15:30:00,51.77,52.25,51.74,52.22,132680.0,48.5127,48.9625,48.4846,48.9344,132680.0
2023-05-18 09:30:00,51.91,52.29,51.89,52.29,14948.0,48.6439,49.0,48.6251,49.0,14948.0
2023-05-18 10:00:00,52.28,52.52,52.26,52.41,15254.0,48.9906,49.2155,48.9719,49.1124,15254.0
2023-05-18 10:30:00,52.4,52.49,52.32,52.41,21858.0,49.103,49.1874,49.0281,49.1124,21858.0
2023-05-18 11:00:00,52.38,52.6,52.38,52.5,30688.0,49.0843,49.2905,49.0843,49.1968,30688.0
2023-05-18 11:30:00,52.52,52.61,52.42,52.49,15984.0,49.2155,49.2998,49.1218,49.1874,15984.0
2023-05-18 12:00:00,52.46,52.49,52.23,52.23,13623.0,49.1593,49.1874,48.9437,48.9437,13623.0
2023-05-18 12:30:00,52.2,52.34,52.19,52.3,14123.0,48.9156,49.0468,48.9063,49.0093,14123.0
2023-05-18 13:00:00,52.32,52.45,52.3,52.3,26311.0,49.0281,49.1499,49.0093,49.0093,26311.0
2023-05-18 13:30:00,52.27,52.44,52.23,52.27,14825.0,48.9812,49.1405,48.9437,48.9812,14825.0
2023-05-18 14:00:00,52.28,52.29,52.11,52.23,15211.0,48.9906,49.0,48.8313,48.9437,15211.0
2023-05-18 14:30:00,52.24,52.25,52.06,52.14,19203.0,48.9531,48.9625,48.7844,48.8594,19203.0
2023-05-18 15:00:00,52.15,52.23,52.06,52.11,27416.0,48.8688,48.9437,48.7844,48.8313,27416.0
2023-05-18 15:30:00,52.12,52.47,52.12,52.29,100628.0,48.8407,49.1686,48.8407,49.0,100628.0
2023-05-19 09:30:00,52.74,52.9,52.57,52.65,19093.0,49.4217,49.5716,49.2624,49.3373,19093.0
2023-05-19 10:00:00,52.65,52.75,52.59,52.75,12562.0,49.3373,49.431,49.2811,49.431,12562.0
2023-05-19 10:30:00,52.75,52.8,52.61,52.64,14637.0,49.431,49.4779,49.2998,49.3279,14637.0
2023-05-19 11:00:00,52.66,52.67,52.19,52.2,19169.0,49.3467,49.3561,48.9063,48.9156,19169.0
2023-05-19 11:30:00,52.16,52.3,52.0,52.17,42440.0,48.8781,49.0093,48.7282,48.8875,42440.0
2023-05-19 12:00:00,52.14,52.2,51.94,52.06,15019.0,48.8594,48.9156,48.672,48.7844,15019.0
2023-05-19 12:30:00,52.01,52.25,51.96,52.22,9663.0,48.7376,48.9625,48.6907,48.9344,9663.0
2023-05-19 13:00:00,52.24,52.3,52.17,52.21,11660.0,48.9531,49.0093,48.8875,48.925,11660.0
2023-05-19 13:30:00,52.21,52.21,52.08,52.15,13664.0,48.925,48.925,48.8032,48.8688,13664.0
2023-05-19 14:00:00,52.15,52.19,52.01,52.02,14640.0,48.8688,48.9063,48.7376,48.747,14640.0
2023-05-19 14:30:00,52.01,52.15,52.0,52.14,20593.0,48.7376,48.8688,48.7282,48.8594,20593.0
2023-05-19 15:00:00,52.14,52.23,52.06,52.07,20070.0,48.8594,48.9437,48.7844,48.7938,20070.0
2023-05-19 15:30:00,52.07,52.25,52.05,52.07,74942.0,48.7938,48.9625,48.7751,48.7938,74942.0
2023-05-22 09:30:00,52.1,52.34,52.03,52.07,9134.0,48.8219,49.0468,48.7563,48.7938,9134.0
2023-05-22 10:00:00,52.11,52.44,51.97,52.4,12619.0,48.8313,49.1405,48.7001,49.103,12619.0
2023-05-22 10:30:00,52.41,52.47,52.34,52.47,9779.0,49.1124,49.1686,49.0468,49.1686,9779.0
2023-05-22 11:00:00,52.55,52.65,52.55,52.61,13190.0,49.2436,49.3373,49.2436,49.2998,13190.0
2023-05-22 11:30:00,52.62,52.78,52.59,52.76,25780.0,49.3092,49.4591,49.2811,49.4404,25780.0
2023-05-22 12:00:00,52.78,52.84,52.72,52.77,15080.0,49.4591,49.5154,49.4029,49.4498,15080.0
2023-05-22 12:30:00,52.79,52.79,52.64,52.7,12356.0,49.4685,49.4685,49.3279,49.3842,12356.0
2023-05-22 13:00:00,52.72,52.76,52.45,52.58,16400.0,49.4029,49.4404,49.1499,49.2717,16400.0
2023-05-22 13:30:00,52.58,52.67,52.56,52.6,14694.0,49.2717,49.3561,49.253,49.2905,14694.0
2023-05-22 14:00:00,52.6,52.64,52.54,52.61,14620.0,49.2905,49.3279,49.2342,49.2998,14620.0
2023-05-22 14:30:00,52.61,52.71,52.52,52.66,17013.0,49.2998,49.3935,49.2155,49.3467,17013.0
2023-05-22 15:00:00,52.66,52.69,52.52,52.56,19484.0,49.3467,49.3748,49.2155,49.253,19484.0
2023-05-22 15:30:00,52.56,52.56,52.32,52.32,88356.0,49.253,49.253,49.0281,49.0281,88356.0
2023-05-23 09:30:00,52.03,52.74,52.03,52.72,16108.0,48.7563,49.4217,48.7563,49.4029,16108.0
2023-05-23 10:00:00,52.75,52.85,52.33,52.36,15434.0,49.431,49.5247,49.0375,49.0656,15434.0
2023-05-23 10:30:00,52.37,52.53,52.37,52.46,13075.0,49.0749,49.2249,49.0749,49.1593,13075.0
2023-05-23 11:00:00,52.48,52.61,52.42,52.55,11776.0,49.178,49.2998,49.1218,49.2436,11776.0
2023-05-23 11:30:00,52.53,52.57,52.41,52.41,14529.0,49.2249,49.2624,49.1124,49.1124,14529.0
2023-05-23 12:00:00,52.36,52.42,52.13,52.14,12415.0,49.0656,49.1218,48.85,48.8594,12415.0
2023-05-23 12:30:00,52.11,52.12,51.92,52.02,9234.0,48.8313,48.8407,48.6532,48.747,9234.0
2023-05-23 13:00:00,51.96,52.11,51.92,52.0,8337.0,48.6907,48.8313,48.6532,48.7282,8337.0
2023-05-23 13:30:00,51.93,51.98,51.84,51.86,11180.0,48.6626,48.7095,48.5783,48.597,11180.0
2023-05-23 14:00:00,51.83,51.93,51.68,51.76,10313.0,48.5689,48.6626,48.4283,48.5033,10313.0
2023-05-23 14:30:00,51.77,51.9,51.71,51.9,10142.0,48.5127,48.6345,48.4565,48.6345,10142.0
2023-05-23 15:00:00,51.89,51.97,51.79,51.96,19861.0,48.6251,48.7001,48.5314,48.6907,19861.0
2023-05-23 15:30:00,51.96,52.03,51.66,51.69,103319.0,48.6907,48.7563,48.4096,48.4377,103319.0
2023-05-24 09:30:00,51.42,51.6,51.36,51.56,6971.0,48.1847,48.3534,48.1285,48.3159,6971.0
2023-05-24 10:00:00,51.6,51.75,51.47,51.58,8827.0,48.3534,48.4939,48.2316,48.3346,8827.0
2023-05-24 10:30:00,51.69,51.69,51.26,51.28,12054.0,48.4377,48.4377,48.0348,48.0535,12054.0
2023-05-24 11:00:00,51.32,51.45,51.27,51.41,27859.0,48.091,48.2128,48.0441,48.1753,27859.0
2023-05-24 11:30:00,51.36,51.38,51.12,51.12,12421.0,48.1285,48.1472,47.9036,47.9036,12421.0
2023-05-24 12:00:00,51.17,51.19,51.07,51.1,5031.0,47.9504,47.9692,47.8567,47.8848,5031.0
2023-05-24 12:30:00,51.09,51.25,51.09,51.22,5755.0,47.8755,48.0254,47.8755,47.9973,5755.0
2023-05-24 13:00:00,51.19,51.23,51.08,51.13,9822.0,47.9692,48.0067,47.8661,47.913,9822.0
2023-05-24 13:30:00,51.14,51.29,51.14,51.26,19111.0,47.9223,48.0629,47.9223,48.0348,19111.0
2023-05-24 14:00:00,51.29,51.32,51.06,51.08,22589.0,48.0629,48.091,47.8474,47.8661,22589.0
2023-05-24 14:30:00,51.1,51.28,51.1,51.14,10832.0,47.8848,48.0535,47.8848,47.9223,10832.0
2023-05-24 15:00:00,51.14,51.33,51.1,51.25,23739.0,47.9223,48.1004,47.8848,48.0254,23739.0
2023-05-24 15:30:00,51.27,51.35,51.16,51.28,85296.0,48.0441,48.1191,47.9411,48.0535,85296.0
2023-05-25 09:30:00,51.48,51.48,51.06,51.1,17740.0,48.2409,48.2409,47.8474,47.8848,17740.0
2023-05-25 10:00:00,51.2,51.28,51.11,51.18,19366.0,47.9785,48.0535,47.8942,47.9598,19366.0
2023-05-25 10:30:00,51.17,51.25,51.02,51.12,15665.0,47.9504,48.0254,47.8099,47.9036,15665.0
2023-05-25 11:00:00,51.15,51.29,51.02,51.12,16709.0,47.9317,48.0629,47.8099,47.9036,16709.0
2023-05-25 11:30:00,51.12,51.27,51.07,51.26,13244.0,47.9036,48.0441,47.8567,48.0348,13244.0
2023-05-25 12:00:00,51.28,51.5,51.28,51.33,11291.0,48.0535,48.2597,48.0535,48.1004,11291.0
2023-05-25 12:30:00,51.32,51.48,51.26,51.36,10795.0,48.091,48.2409,48.0348,48.1285,10795.0
2023-05-25 13:00:00,51.4,51.76,51.38,51.71,8684.0,48.166,48.5033,48.1472,48.4565,8684.0
2023-05-25 13:30:00,51.72,51.77,51.64,51.66,7866.0,48.4658,48.5127,48.3909,48.4096,7866.0
2023-05-25 14:00:00,51.66,51.83,51.51,51.52,15571.0,48.4096,48.5689,48.269,48.2784,15571.0
2023-05-25 14:30:00,51.52,51.52,51.33,51.44,18836.0,48.2784,48.2784,48.1004,48.2034,18836.0
2023-05-25 15:00:00,51.47,51.5,51.33,51.39,30507.0,48.2316,48.2597,48.1004,48.1566,30507.0
2023-05-25 15:30:00,51.39,51.44,51.07,51.24,146680.0,48.1566,48.2034,47.8567,48.016,146680.0
2023-05-26 09:30:00,51.39,51.57,51.17,51.45,8657.0,48.1566,48.3253,47.9504,48.2128,8657.0
2023-05-26 10:00:00,51.47,51.79,51.46,51.73,11187.0,48.2316,48.5314,48.2222,48.4752,11187.0
2023-05-26 10:30:00,51.68,51.85,51.62,51.65,9936.0,48.4283,48.5877,48.3721,48.4002,9936.0
2023-05-26 11:00:00,51.64,51.76,51.57,51.62,18468.0,48.3909,48.5033,48.3253,48.3721,18468.0
2023-05-26 11:30:00,51.63,51.81,51.59,51.69,16089.0,48.3815,48.5502,48.344,48.4377,16089.0
2023-05-26 12:00:00,51.7,51.94,51.69,51.94,15989.0,48.4471,48.672,48.4377,48.672,15989.0
2023-05-26 12:30:00,51.96,52.02,51.94,52.01,13780.0,48.6907,48.747,48.672,48.7376,13780.0
2023-05-26 13:00:00,52.02,52.08,51.83,51.88,10579.0,48.747,48.8032,48.5689,48.6158,10579.0
2023-05-26 13:30:00,51.89,51.9,51.75,51.79,16663.0,48.6251,48.6345,48.4939,48.5314,16663.0
2023-05-26 14:00:00,51.8,51.94,51.78,51.91,18190.0,48.5408,48.672,48.5221,48.6439,18190.0
2023-05-26 14:30:00,51.91,52.13,51.86,52.04,18544.0,48.6439,48.85,48.597,48.7657,18544.0
2023-05-26 15:00:00,52.05,52.2,52.05,52.11,19077.0,48.7751,48.9156,48.7751,48.8313,19077.0
2023-05-26 15:30:00,52.11,52.24,52.01,52.06,167288.0,48.8313,48.9531,48.7376,48.7844,167288.0
2023-05-30 09:30:00,52.28,53.14,52.28,52.84,21341.0,48.9906,49.7965,48.9906,49.5154,21341.0
2023-05-30 10:00:00,52.92,53.0,52.68,52.74,20114.0,49.5903,49.6653,49.3654,49.4217,20114.0
2023-05-30 10:30:00,52.72,52.77,52.4,52.4,16627.0,49.4029,49.4498,49.103,49.103,16627.0
2023-05-30 11:00:00,52.4,52.69,52.39,52.69,17240.0,49.103,49.3748,49.0937,49.3748,17240.0
2023-05-30 11:30:00,52.69,52.88,52.68,52.73,13158.0,49.3748,49.5528,49.3654,49.4123,13158.0
2023-05-30 12:00:00,52.78,52.8,52.68,52.77,10257.0,49.4591,49.4779,49.3654,49.4498,10257.0
2023-05-30 12:30:00,52.76,52.77,52.57,52.66,11714.0,49.4404,49.4498,49.2624,49.3467,11714.0
2023-05-30 13:00:00,52.66,52.66,52.47,52.48,11602.0,49.3467,49.3467,49.1686,49.178,11602.0
2023-05-30 13:30:00,52.46,52.53,52.42,52.44,9456.0,49.1593,49.2249,49.1218,49.1405,9456.0
2023-05-30 14:00:00,52.45,52.74,52.45,52.7,38478.0,49.1499,49.4217,49.1499,49.3842,38478.0
2023-05-30 14:30:00,52.69,52.84,52.58,52.61,20037.0,49.3748,49.5154,49.2717,49.2998,20037.0
2023-05-30 15:00:00,52.57,52.61,52.44,52.49,20161.0,49.2624,49.2998,49.1405,49.1874,20161.0
2023-05-30 15:30:00,52.52,52.61,52.32,52.32,94688.0,49.2155,49.2998,49.0281,49.0281,94688.0
2023-05-31 09:30:00,52.39,52.91,52.14,52.5,26405.0,49.0937,49.581,48.8594,49.1968,26405.0
2023-05-31 10:00:00,52.5,52.5,52.17,52.28,35544.0,49.1968,49.1968,48.8875,48.9906,35544.0
2023-05-31 10:30:00,52.29,52.32,52.09,52.22,22159.0,49.0,49.0281,48.8126,48.9344,22159.0
2023-05-31 11:00:00,52.23,52.33,52.03,52.18,16361.0,48.9437,49.0375,48.7563,48.8969,16361.0
2023-05-31 11:30:00,52.18,52.28,52.11,52.13,16542.0,48.8969,48.9906,48.8313,48.85,16542.0
2023-05-31 12:00:00,52.13,52.25,52.09,52.11,17322.0,48.85,48.9625,48.8126,48.8313,17322.0
2023-05-31 12:30:00,52.11,52.15,51.99,52.03,30544.0,48.8313,48.8688,48.7188,48.7563,30544.0
2023-05-31 13:00:00,52.03,52.1,52.0,52.08,22620.0,48.7563,48.8219,48.7282,48.8032,22620.0
2023-05-31 13:30:00,52.09,52.18,52.04,52.12,36075.0,48.8126,48.8969,48.7657,48.8407,36075.0
2023-05-31 14:00:00,52.12,52.22,52.09,52.16,23827.0,48.8407,48.9344,48.8126,48.8781,23827.0
2023-05-31 14:30:00,52.17,52.18,51.95,52.05,19644.0,48.8875,48.8969,48.6814,48.7751,19644.0
2023-05-31 15:00:00,52.06,52.08,51.94,52.01,20053.0,48.7844,48.8032,48.672,48.7376,20053.0
2023-05-31 15:30:00,52.02,52.11,51.86,51.96,123208.0,48.747,48.8313,48.597,48.6907,123208.0
2023-06-01 09:30:00,51.88,52.49,51.28,51.37,10457.0,48.6158,49.1874,48.0535,48.1379,10457.0
2023-06-01 10:00:00,51.39,51.86,51.26,51.63,42711.0,48.1566,48.597,48.0348,48.3815,42711.0
2023-06-01 10:30:00,51.6,51.91,51.59,51.81,9108.0,48.3534,48.6439,48.344,48.5502,9108.0
2023-06-01 11:00:00,51.85,51.93,51.72,51.8,10666.0,48.5877,48.6626,48.4658,48.5408,10666.0
2023-06-01 11:30:00,51.8,52.08,51.8,51.97,7503.0,48.5408,48.8032,48.5408,48.7001,7503.0
2023-06-01 12:00:00,51.98,52.01,51.73,51.8,12293.0,48.7095,48.7376,48.4752,48.5408,12293.0
2023-06-01 12:30:00,51.8,51.8,51.64,51.67,7856.0,48.5408,48.5408,48.3909,48.419,7856.0
2023-06-01 13:00:00,51.65,51.66,51.56,51.59,9598.0,48.4002,48.4096,48.3159,48.344,9598.0
2023-06-01 13:30:00,51.56,51.71,51.55,51.7,7789.0,48.3159,48.4565,48.3065,48.4471,7789.0
2023-06-01 14:00:00,51.7,51.71,51.57,51.62,9718.0,48.4471,48.4565,48.3253,48.3721,9718.0
2023-06-01 14:30:00,51.61,51.73,51.6,51.65,13470.0,48.3628,48.4752,48.3534,48.4002,13470.0
2023-06-01 15:00:00,51.66,51.83,51.64,51.76,23068.0,48.4096,48.5689,48.3909,48.5033,23068.0
2023-06-01 15:30:00,51.77,51.8,51.64,51.79,62412.0,48.5127,48.5408,48.3909,48.5314,62412.0
2023-06-02 09:30:00,52.32,52.64,52.32,52.54,22428.0,49.0281,49.3279,49.0281,49.2342,22428.0
2023-06-02 10:00:00,52.55,52.82,52.47,52.77,34062.0,49.2436,49.4966,49.1686,49.4498,34062.0
2023-06-02 10:30:00,52.74,52.97,52.74,52.93,23588.0,49.4217,49.6372,49.4217,49.5997,23588.0
2023-06-02 11:00:00,52.96,53.18,52.87,53.13,24531.0,49.6278,49.834,49.5435,49.7871,24531.0
2023-06-02 11:30:00,53.16,53.21,52.99,53.13,10685.0,49.8152,49.8621,49.6559,49.7871,10685.0
2023-06-02 12:00:00,53.15,53.22,53.05,53.16,18162.0,49.8059,49.8715,49.7121,49.8152,18162.0
2023-06-02 12:30:00,53.14,53.31,53.11,53.17,18438.0,49.7965,49.9558,49.7684,49.8246,18438.0
2023-06-02 13:00:00,53.19,53.27,53.14,53.14,12604.0,49.8433,49.9183,49.7965,49.7965,12604.0
2023-06-02 13:30:00,53.14,53.21,53.12,53.19,11511.0,49.7965,49.8621,49.7777,49.8433,11511.0
2023-06-02 14:00:00,53.2,53.28,53.08,53.28,22658.0,49.8527,49.9277,49.7403,49.9277,22658.0
2023-06-02 14:30:00,53.29,53.3,53.2,53.26,11851.0,49.937,49.9464,49.8527,49.9089,11851.0
2023-06-02 15:00:00,53.27,53.44,53.27,53.42,17352.0,49.9183,50.0776,49.9183,50.0589,17352.0
2023-06-02 15:30:00,53.4,53.52,53.34,53.5,120015.0,50.0401,50.1526,49.9839,50.1338,120015.0
2023-06-05 09:30:00,53.22,53.46,53.18,53.23,19981.0,49.8715,50.0964,49.834,49.8808,19981.0
2023-06-05 10:00:00,53.23,53.32,52.63,52.71,23031.0,49.8808,49.9652,49.3186,49.3935,23031.0
2023-06-05 10:30:00,52.72,53.05,52.72,52.96,12237.0,49.4029,49.7121,49.4029,49.6278,12237.0
2023-06-05 11:00:00,52.98,53.09,52.92,53.08,10352.0,49.6466,49.7496,49.5903,49.7403,10352.0
2023-06-05 11:30:00,53.09,53.25,53.09,53.16,12613.0,49.7496,49.8996,49.7496,49.8152,12613.0
2023-06-05 12:00:00,53.18,53.26,53.1,53.18,11468.0,49.834,49.9089,49.759,49.834,11468.0
2023-06-05 12:30:00,53.16,53.19,53.0,53.05,44318.0,49.8152,49.8433,49.6653,49.7121,44318.0
2023-06-05 13:00:00,53.09,53.09,52.68,52.68,34360.0,49.7496,49.7496,49.3654,49.3654,34360.0
2023-06-05 13:30:00,52.7,52.82,52.59,52.8,24449.0,49.3842,49.4966,49.2811,49.4779,24449.0
2023-06-05 14:00:00,52.79,52.8,52.47,52.5,43252.0,49.4685,49.4779,49.1686,49.1968,43252.0
2023-06-05 14:30:00,52.51,52.51,52.32,52.48,40138.0,49.2061,49.2061,49.0281,49.178,40138.0
2023-06-05 15:00:00,52.5,52.71,52.45,52.65,42431.0,49.1968,49.3935,49.1499,49.3373,42431.0
2023-06-05 15:30:00,52.64,52.83,52.55,52.62,118303.0,49.3279,49.506,49.2436,49.3092,118303.0
2023-06-06 09:30:00,52.87,52.97,52.56,52.75,13696.0,49.5435,49.6372,49.253,49.431,13696.0
2023-06-06 10:00:00,52.75,52.95,52.74,52.95,13645.0,49.431,49.6184,49.4217,49.6184,13645.0
2023-06-06 10:30:00,52.99,53.03,52.8,52.88,9887.0,49.6559,49.6934,49.4779,49.5528,9887.0
2023-06-06 11:00:00,52.85,52.99,52.75,52.94,12037.0,49.5247,49.6559,49.431,49.6091,12037.0
2023-06-06 11:30:00,53.0,53.2,52.97,53.11,9463.0,49.6653,49.8527,49.6372,49.7684,9463.0
2023-06-06 12:00:00,53.16,53.32,53.12,53.19,30264.0,49.8152,49.9652,49.7777,49.8433,30264.0
2023-06-06 12:30:00,53.23,53.25,53.13,53.2,62577.0,49.8808,49.8996,49.7871,49.8527,62577.0
2023-06-06 13:00:00,53.18,53.31,53.14,53.14,7187.0,49.834,49.9558,49.7965,49.7965,7187.0
2023-06-06 13:30:00,53.15,53.16,53.02,53.16,14547.0,49.8059,49.8152,49.684,49.8152,14547.0
2023-06-06 14:00:00,53.14,53.26,53.06,53.17,10359.0,49.7965,49.9089,49.7215,49.8246,10359.0
2023-06-06 14:30:00,53.16,53.27,53.16,53.27,9923.0,49.8152,49.9183,49.8152,49.9183,9923.0
2023-06-06 15:00:00,53.29,53.36,53.25,53.35,11276.0,49.937,50.0026,49.8996,49.9933,11276.0
2023-06-06 15:30:00,53.35,53.42,53.18,53.2,97533.0,49.9933,50.0589,49.834,49.8527,97533.0
2023-06-07 09:30:00,53.44,53.44,53.13,53.41,7748.0,50.0776,50.0776,49.7871,50.0495,7748.0
2023-06-07 10:00:00,53.39,53.45,53.03,53.05,51078.0,50.0308,50.087,49.6934,49.7121,51078.0
2023-06-07 10:30:00,53.09,53.41,53.01,53.41,39093.0,49.7496,50.0495,49.6747,50.0495,39093.0
2023-06-07 11:00:00,53.37,53.48,53.29,53.29,42278.0,50.012,50.1151,49.937,49.937,42278.0
2023-06-07 11:30:00,53.3,53.32,53.19,53.19,10560.0,49.9464,49.9652,49.8433,49.8433,10560.0
2023-06-07 12:00:00,53.2,53.5,53.19,53.5,20304.0,49.8527,50.1338,49.8433,50.1338,20304.0
2023-06-07 12:30:00,53.5,53.68,53.47,53.6,10289.0,50.1338,50.3025,50.1057,50.2275,10289.0
2023-06-07 13:00:00,53.6,53.73,53.53,53.6,14848.0,50.2275,50.3494,50.1619,50.2275,14848.0
2023-06-07 13:30:00,53.57,53.68,53.54,53.62,23956.0,50.1994,50.3025,50.1713,50.2463,23956.0
2023-06-07 14:00:00,53.63,53.75,53.61,53.7,18806.0,50.2557,50.3681,50.2369,50.3213,18806.0
2023-06-07 14:30:00,53.69,53.78,53.65,53.69,18044.0,50.3119,50.3962,50.2744,50.3119,18044.0
2023-06-07 15:00:00,53.66,53.74,53.57,53.7,31384.0,50.2838,50.3587,50.1994,50.3213,31384.0
2023-06-07 15:30:00,53.7,53.84,53.5,53.54,134764.0,50.3213,50.4524,50.1338,50.1713,134764.0
2023-06-08 09:30:00,53.21,53.38,52.64,52.8,9362.0,49.8621,50.0214,49.3279,49.4779,9362.0
2023-06-08 10:00:00,52.84,52.97,52.8,52.97,8001.0,49.5154,49.6372,49.4779,49.6372,8001.0
2023-06-08 10:30:00,53.01,53.07,52.9,53.02,24429.0,49.6747,49.7309,49.5716,49.684,24429.0
2023-06-08 11:00:00,53.03,53.03,52.84,52.95,32814.0,49.6934,49.6934,49.5154,49.6184,32814.0
2023-06-08 11:30:00,53.01,53.14,53.0,53.01,14954.0,49.6747,49.7965,49.6653,49.6747,14954.0
2023-06-08 12:00:00,53.04,53.18,53.0,53.18,13724.0,49.7028,49.834,49.6653,49.834,13724.0
2023-06-08 12:30:00,53.15,53.17,52.77,52.78,20790.0,49.8059,49.8246,49.4498,49.4591,20790.0
2023-06-08 13:00:00,52.76,52.91,52.68,52.91,43815.0,49.4404,49.581,49.3654,49.581,43815.0
2023-06-08 13:30:00,52.91,52.98,52.79,52.88,12006.0,49.581,49.6466,49.4685,49.5528,12006.0
2023-06-08 14:00:00,52.88,52.91,52.79,52.87,10365.0,49.5528,49.581,49.4685,49.5435,10365.0
2023-06-08 14:30:00,52.91,53.01,52.87,52.91,15511.0,49.581,49.6747,49.5435,49.581,15511.0
2023-06-08 15:00:00,52.91,53.01,52.89,52.94,21917.0,49.581,49.6747,49.5622,49.6091,21917.0
2023-06-08 15:30:00,52.94,52.95,52.7,52.73,150632.0,49.6091,49.6184,49.3842,49.4123,150632.0
2023-06-09 09:30:00,52.61,52.89,52.31,52.47,21556.0,49.2998,49.5622,49.0187,49.1686,21556.0
2023-06-09 10:00:00,52.47,52.47,52.18,52.28,37721.0,49.1686,49.1686,48.8969,48.9906,37721.0
2023-06-09 10:30:00,52.28,52.33,51.79,51.83,66638.0,48.9906,49.0375,48.5314,48.5689,66638.0
2023-06-09 11:00:00,51.82,51.97,51.47,51.48,74289.0,48.5595,48.7001,48.2316,48.2409,74289.0
2023-06-09 11:30:00,51.47,51.71,51.37,51.63,20440.0,48.2316,48.4565,48.1379,48.3815,20440.0
2023-06-09 12:00:00,51.53,51.75,51.5,51.61,10950.0,48.2878,48.4939,48.2597,48.3628,10950.0
2023-06-09 12:30:00,51.58,51.6,51.42,51.48,11132.0,48.3346,48.3534,48.1847,48.2409,11132.0
2023-06-09 13:00:00,51.51,51.59,51.48,51.52,24676.0,48.269,48.344,48.2409,48.2784,24676.0
2023-06-09 13:30:00,51.51,51.55,51.16,51.25,35720.0,48.269,48.3065,47.9411,48.0254,35720.0
2023-06-09 14:00:00,51.25,51.48,51.24,51.38,17681.0,48.0254,48.2409,48.016,48.1472,17681.0
2023-06-09 14:30:00,51.38,51.39,51.27,51.29,28610.0,48.1472,48.1566,48.0441,48.0629,28610.0
2023-06-09 15:00:00,51.29,51.48,51.28,51.39,74309.0,48.0629,48.2409,48.0535,48.1566,74309.0
2023-06-09 15:30:00,51.39,51.51,51.27,51.39,114084.0,48.1566,48.269,48.0441,48.1566,114084.0
2023-06-12 09:30:00,51.33,51.33,50.93,51.06,39902.0,48.1004,48.1004,47.7255,47.8474,39902.0
2023-06-12 10:00:00,51.06,51.24,50.91,50.98,36309.0,47.8474,48.016,47.7068,47.7724,36309.0
2023-06-12 10:30:00,50.99,51.0,50.69,50.83,32003.0,47.7818,47.7911,47.5006,47.6318,32003.0
2023-06-12 11:00:00,50.85,51.27,50.83,51.25,19773.0,47.6506,48.0441,47.6318,48.0254,19773.0
2023-06-12 11:30:00,51.27,51.3,51.1,51.1,8837.0,48.0441,48.0723,47.8848,47.8848,8837.0
2023-06-12 12:00:00,51.11,51.12,51.02,51.04,12792.0,47.8942,47.9036,47.8099,47.8286,12792.0
2023-06-12 12:30:00,51.04,51.3,51.03,51.26,37068.0,47.8286,48.0723,47.8192,48.0348,37068.0
2023-06-12 13:00:00,51.27,51.27,50.89,50.94,20788.0,48.0441,48.0441,47.6881,47.7349,20788.0
2023-06-12 13:30:00,51.0,51.11,50.93,51.11,36867.0,47.7911,47.8942,47.7255,47.8942,36867.0
2023-06-12 14:00:00,51.11,51.16,50.97,51.01,17719.0,47.8942,47.9411,47.763,47.8005,17719.0
2023-06-12 14:30:00,51.01,51.34,50.98,51.34,46107.0,47.8005,48.1097,47.7724,48.1097,46107.0
2023-06-12 15:00:00,51.34,51.61,51.31,51.6,93440.0,48.1097,48.3628,48.0816,48.3534,93440.0
2023-06-12 15:30:00,51.61,51.68,51.44,51.56,212276.0,48.3628,48.4283,48.2034,48.3159,212276.0
2023-06-13 09:30:00,51.34,51.89,51.18,51.72,21387.0,48.1097,48.6251,47.9598,48.4658,21387.0
2023-06-13 10:00:00,51.74,51.86,51.45,51.61,26442.0,48.4846,48.597,48.2128,48.3628,26442.0
2023-06-13 10:30:00,51.6,51.81,51.5,51.77,10590.0,48.3534,48.5502,48.2597,48.5127,10590.0
2023-06-13 11:00:00,51.76,51.79,51.6,51.7,11584.0,48.5033,48.5314,48.3534,48.4471,11584.0
2023-06-13 11:30:00,51.7,51.7,51.56,51.59,34088.0,48.4471,48.4471,48.3159,48.344,34088.0
2023-06-13 12:00:00,51.59,51.73,51.53,51.73,14376.0,48.344,48.4752,48.2878,48.4752,14376.0
2023-06-13 12:30:00,51.74,51.75,51.65,51.71,8937.0,48.4846,48.4939,48.4002,48.4565,8937.0
2023-06-13 13:00:00,51.71,51.82,51.67,51.82,7565.0,48.4565,48.5595,48.419,48.5595,7565.0
2023-06-13 13:30:00,51.79,51.96,51.72,51.95,27287.0,48.5314,48.6907,48.4658,48.6814,27287.0
2023-06-13 14:00:00,51.94,51.98,51.8,51.93,16432.0,48.672,48.7095,48.5408,48.6626,16432.0
2023-06-13 14:30:00,51.94,51.94,51.72,51.86,17061.0,48.672,48.672,48.4658,48.597,17061.0
2023-06-13 15:00:00,51.85,51.94,51.84,51.92,47166.0,48.5877,48.672,48.5783,48.6532,47166.0
2023-06-13 15:30:00,51.92,51.95,51.81,51.84,67407.0,48.6532,48.6814,48.5502,48.5783,67407.0
2023-06-14 09:30:00,51.87,52.17,51.8,52.11,12058.0,48.6064,48.8875,48.5408,48.8313,12058.0
2023-06-14 10:00:00,52.1,52.27,52.06,52.11,13110.0,48.8219,48.9812,48.7844,48.8313,13110.0
2023-06-14 10:30:00,52.16,52.34,52.12,52.31,7116.0,48.8781,49.0468,48.8407,49.0187,7116.0
2023-06-14 11:00:00,52.32,52.65,52.32,52.48,15683.0,49.0281,49.3373,49.0281,49.178,15683.0
2023-06-14 11:30:00,52.51,52.55,52.39,52.39,9745.0,49.2061,49.2436,49.0937,49.0937,9745.0
2023-06-14 12:00:00,52.39,52.45,52.27,52.37,11156.0,49.0937,49.1499,48.9812,49.0749,11156.0
2023-06-14 12:30:00,52.39,52.46,52.32,52.4,8340.0,49.0937,49.1593,49.0281,49.103,8340.0
2023-06-14 13:00:00,52.4,52.45,52.36,52.42,8588.0,49.103,49.1499,49.0656,49.1218,8588.0
2023-06-14 13:30:00,52.39,52.42,52.3,52.41,9807.0,49.0937,49.1218,49.0093,49.1124,9807.0
2023-06-14 14:00:00,52.34,52.4,52.04,52.19,22199.0,49.0468,49.103,48.7657,48.9063,22199.0
2023-06-14 14:30:00,52.15,52.46,52.11,52.43,40804.0,48.8688,49.1593,48.8313,49.1312,40804.0
2023-06-14 15:00:00,52.43,52.62,52.33,52.38,21409.0,49.1312,49.3092,49.0375,49.0843,21409.0
2023-06-14 15:30:00,52.35,52.41,52.09,52.33,97996.0,49.0562,49.1124,48.8126,49.0375,97996.0
2023-06-15 09:30:00,52.14,52.21,51.83,52.2,5127.0,48.8594,48.925,48.5689,48.9156,5127.0
2023-06-15 10:00:00,52.27,52.44,52.23,52.24,9353.0,48.9812,49.1405,48.9437,48.9531,9353.0
2023-06-15 10:30:00,52.21,52.21,51.97,52.06,56859.0,48.925,48.925,48.7001,48.7844,56859.0
2023-06-15 11:00:00,52.07,52.35,52.06,52.34,12586.0,48.7938,49.0562,48.7844,49.0468,12586.0
2023-06-15 11:30:00,52.34,52.4,52.25,52.31,10040.0,49.0468,49.103,48.9625,49.0187,10040.0
2023-06-15 12:00:00,52.31,52.33,52.22,52.24,7923.0,49.0187,49.0375,48.9344,48.9531,7923.0
2023-06-15 12:30:00,52.25,52.31,52.22,52.27,8136.0,48.9625,49.0187,48.9344,48.9812,8136.0
2023-06-15 13:00:00,52.26,52.38,52.18,52.38,5295.0,48.9719,49.0843,48.8969,49.0843,5295.0
2023-06-15 13:30:00,52.38,52.47,52.31,52.45,17925.0,49.0843,49.1686,49.0187,49.1499,17925.0
2023-06-15 14:00:00,52.46,52.51,52.4,52.43,17052.0,49.1593,49.2061,49.103,49.1312,17052.0
2023-06-15 14:30:00,52.43,52.6,52.41,52.54,20973.0,49.1312,49.2905,49.1124,49.2342,20973.0
2023-06-15 15:00:00,52.57,52.57,52.39,52.49,26198.0,49.2624,49.2624,49.0937,49.1874,26198.0
2023-06-15 15:30:00,52.5,52.71,52.46,52.69,75133.0,49.1968,49.3935,49.1593,49.3748,75133.0
2023-06-16 09:30:00,52.88,53.27,52.88,52.95,88335.0,49.5528,49.9183,49.5528,49.6184,88335.0
2023-06-16 10:00:00,53.0,53.15,52.84,52.92,8141.0,49.6653,49.8059,49.5154,49.5903,8141.0
2023-06-16 10:30:00,52.94,52.96,52.82,52.91,7300.0,49.6091,49.6278,49.4966,49.581,7300.0
2023-06-16 11:00:00,52.84,52.93,52.72,52.84,30266.0,49.5154,49.5997,49.4029,49.5154,30266.0
2023-06-16 11:30:00,52.86,52.92,52.63,52.75,11524.0,49.5341,49.5903,49.3186,49.431,11524.0
2023-06-16 12:00:00,52.77,52.92,52.71,52.9,7815.0,49.4498,49.5903,49.3935,49.5716,7815.0
2023-06-16 12:30:00,52.92,53.02,52.92,52.98,5464.0,49.5903,49.684,49.5903,49.6466,5464.0
2023-06-16 13:00:00,52.98,52.99,52.87,52.9,6103.0,49.6466,49.6559,49.5435,49.5716,6103.0
2023-06-16 13:30:00,52.87,52.99,52.8,52.98,13055.0,49.5435,49.6559,49.4779,49.6466,13055.0
2023-06-16 14:00:00,52.98,53.06,52.96,53.04,15209.0,49.6466,49.7215,49.6278,49.7028,15209.0
2023-06-16 14:30:00,53.05,53.06,52.8,52.83,12736.0,49.7121,49.7215,49.4779,49.506,12736.0
2023-06-16 15:00:00,52.83,52.93,52.73,52.73,16430.0,49.506,49.5997,49.4123,49.4123,16430.0
2023-06-16 15:30:00,52.76,52.91,52.75,52.86,95578.0,49.4404,49.581,49.431,49.5341,95578.0
2023-06-20 09:30:00,52.69,52.69,51.6,51.84,13848.0,49.3748,49.3748,48.3534,48.5783,13848.0
2023-06-20 10:00:00,51.87,52.25,51.7,52.18,11833.0,48.6064,48.9625,48.4471,48.8969,11833.0
2023-06-20 10:30:00,52.2,52.29,52.07,52.13,6319.0,48.9156,49.0,48.7938,48.85,6319.0
2023-06-20 11:00:00,52.18,52.18,52.03,52.04,6505.0,48.8969,48.8969,48.7563,48.7657,6505.0
2023-06-20 11:30:00,51.96,52.05,51.91,52.0,12120.0,48.6907,48.7751,48.6439,48.7282,12120.0
2023-06-20 12:00:00,51.98,52.15,51.92,52.12,14404.0,48.7095,48.8688,48.6532,48.8407,14404.0
2023-06-20 12:30:00,52.08,52.2,52.04,52.15,7099.0,48.8032,48.9156,48.7657,48.8688,7099.0
2023-06-20 13:00:00,52.17,52.37,52.17,52.26,11480.0,48.8875,49.0749,48.8875,48.9719,11480.0
2023-06-20 13:30:00,52.28,52.32,52.24,52.27,31830.0,48.9906,49.0281,48.9531,48.9812,31830.0
2023-06-20 14:00:00,52.26,52.35,52.23,52.34,13370.0,48.9719,49.0562,48.9437,49.0468,13370.0
2023-06-20 14:30:00,52.36,52.38,52.28,52.34,14926.0,49.0656,49.0843,48.9906,49.0468,14926.0
2023-06-20 15:00:00,52.34,52.42,52.3,52.41,46619.0,49.0468,49.1218,49.0093,49.1124,46619.0
2023-06-20 15:30:00,52.43,52.46,52.25,52.38,129089.0,49.1312,49.1593,48.9625,49.0843,129089.0
2023-06-21 09:30:00,52.17,52.21,51.75,52.19,22081.0,48.8875,48.925,48.4939,48.9063,22081.0
2023-06-21 10:00:00,52.22,52.27,52.14,52.2,17397.0,48.9344,48.9812,48.8594,48.9156,17397.0
2023-06-21 10:30:00,52.21,52.27,52.07,52.26,21685.0,48.925,48.9812,48.7938,48.9719,21685.0
2023-06-21 11:00:00,52.29,52.34,52.13,52.15,16907.0,49.0,49.0468,48.85,48.8688,16907.0
2023-06-21 11:30:00,52.15,52.28,52.06,52.23,40195.0,48.8688,48.9906,48.7844,48.9437,40195.0
2023-06-21 12:00:00,52.24,52.35,52.21,52.25,14314.0,48.9531,49.0562,48.925,48.9625,14314.0
2023-06-21 12:30:00,52.25,52.32,52.1,52.12,12336.0,48.9625,49.0281,48.8219,48.8407,12336.0
2023-06-21 13:00:00,52.11,52.23,52.03,52.11,13476.0,48.8313,48.9437,48.7563,48.8313,13476.0
2023-06-21 13:30:00,52.12,52.24,52.09,52.21,15675.0,48.8407,48.9531,48.8126,48.925,15675.0
2023-06-21 14:00:00,52.21,52.31,52.2,52.3,17329.0,48.925,49.0187,48.9156,49.0093,17329.0
2023-06-21 14:30:00,52.31,52.38,52.29,52.36,44812.0,49.0187,49.0843,49.0,49.0656,44812.0
2023-06-21 15:00:00,52.35,52.39,52.23,52.3,37690.0,49.0562,49.0937,48.9437,49.0093,37690.0
2023-06-21 15:30:00,52.3,52.43,52.18,52.37,136063.0,49.0093,49.1312,48.8969,49.0749,136063.0
2023-06-22 09:30:00,52.51,52.85,51.9,51.95,36578.0,49.2061,49.5247,48.6345,48.6814,36578.0
2023-06-22 10:00:00,51.87,51.98,51.57,51.74,54319.0,48.6064,48.7095,48.3253,48.4846,54319.0
2023-06-22 10:30:00,51.74,51.84,51.48,51.74,37625.0,48.4846,48.5783,48.2409,48.4846,37625.0
2023-06-22 11:00:00,51.75,51.75,51.54,51.61,27794.0,48.4939,48.4939,48.2972,48.3628,27794.0
2023-06-22 11:30:00,51.67,51.67,51.49,51.56,18905.0,48.419,48.419,48.2503,48.3159,18905.0
2023-06-22 12:00:00,51.55,51.58,51.47,51.54,21041.0,48.3065,48.3346,48.2316,48.2972,21041.0
2023-06-22 12:30:00,51.57,51.64,51.55,51.58,17925.0,48.3253,48.3909,48.3065,48.3346,17925.0
2023-06-22 13:00:00,51.58,51.63,51.47,51.48,24316.0,48.3346,48.3815,48.2316,48.2409,24316.0
2023-06-22 13:30:00,51.47,51.63,51.47,51.54,38248.0,48.2316,48.3815,48.2316,48.2972,38248.0
2023-06-22 14:00:00,51.56,51.61,51.5,51.51,147740.0,48.3159,48.3628,48.2597,48.269,147740.0
2023-06-22 14:30:00,51.53,51.53,51.31,51.41,23050.0,48.2878,48.2878,48.0816,48.1753,23050.0
2023-06-22 15:00:00,51.43,51.47,51.36,51.39,29833.0,48.1941,48.2316,48.1285,48.1566,29833.0
2023-06-22 15:30:00,51.36,51.38,51.12,51.22,87989.0,48.1285,48.1472,47.9036,47.9973,87989.0
2023-06-23 09:30:00,50.98,51.65,50.95,51.35,134374.0,47.7724,48.4002,47.7443,48.1191,134374.0
2023-06-23 10:00:00,51.44,51.44,51.06,51.16,16388.0,48.2034,48.2034,47.8474,47.9411,16388.0
2023-06-23 10:30:00,51.17,51.17,50.91,50.99,8633.0,47.9504,47.9504,47.7068,47.7818,8633.0
2023-06-23 11:00:00,50.97,50.97,50.72,50.81,15423.0,47.763,47.763,47.5288,47.6131,15423.0
2023-06-23 11:30:00,50.82,50.82,50.51,50.55,15036.0,47.6225,47.6225,47.332,47.3694,15036.0
2023-06-23 12:00:00,50.54,50.61,50.48,50.61,7933.0,47.3601,47.4257,47.3039,47.4257,7933.0
2023-06-23 12:30:00,50.62,50.67,50.57,50.57,4509.0,47.435,47.4819,47.3882,47.3882,4509.0
2023-06-23 13:00:00,50.57,50.59,50.51,50.57,6427.0,47.3882,47.4069,47.332,47.3882,6427.0
2023-06-23 13:30:00,50.6,50.67,50.54,50.55,10945.0,47.4163,47.4819,47.3601,47.3694,10945.0
2023-06-23 14:00:00,50.56,50.64,50.46,50.47,85815.0,47.3788,47.4538,47.2851,47.2945,85815.0
2023-06-23 14:30:00,50.47,50.55,50.33,50.34,27676.0,47.2945,47.3694,47.1633,47.1727,27676.0
2023-06-23 15:00:00,50.33,50.42,50.15,50.15,30208.0,47.1633,47.2476,46.9946,46.9946,30208.0
2023-06-23 15:30:00,50.16,50.22,49.89,50.06,185354.0,47.004,47.0602,46.751,46.9103,185354.0
2023-06-26 09:30:00,50.01,50.76,50.01,50.64,65279.0,46.8634,47.5662,46.8634,47.4538,65279.0
2023-06-26 10:00:00,50.68,50.78,50.64,50.64,12663.0,47.4913,47.585,47.4538,47.4538,12663.0
2023-06-26 10:30:00,50.65,50.82,50.54,50.8,18111.0,47.4632,47.6225,47.3601,47.6037,18111.0
2023-06-26 11:00:00,50.82,50.97,50.82,50.95,41242.0,47.6225,47.763,47.6225,47.7443,41242.0
2023-06-26 11:30:00,50.97,51.18,50.94,51.14,35996.0,47.763,47.9598,47.7349,47.9223,35996.0
2023-06-26 12:00:00,51.13,51.21,51.0,51.07,87665.0,47.913,47.9879,47.7911,47.8567,87665.0
2023-06-26 12:30:00,51.05,51.12,50.93,51.1,13033.0,47.838,47.9036,47.7255,47.8848,13033.0
2023-06-26 13:00:00,51.11,51.42,51.07,51.14,106182.0,47.8942,48.1847,47.8567,47.9223,106182.0
2023-06-26 13:30:00,51.19,51.29,51.15,51.26,8306.0,47.9692,48.0629,47.9317,48.0348,8306.0
2023-06-26 14:00:00,51.26,51.29,51.06,51.06,12485.0,48.0348,48.0629,47.8474,47.8474,12485.0
2023-06-26 14:30:00,51.06,51.14,51.05,51.08,13732.0,47.8474,47.9223,47.838,47.8661,13732.0
2023-06-26 15:00:00,51.09,51.16,51.06,51.08,28727.0,47.8755,47.9411,47.8474,47.8661,28727.0
2023-06-26 15:30:00,51.08,51.25,51.05,51.1,130273.0,47.8661,48.0254,47.838,47.8848,130273.0
2023-06-27 09:30:00,51.32,51.45,51.1,51.38,14056.0,48.091,48.2128,47.8848,48.1472,14056.0
2023-06-27 10:00:00,51.39,51.42,51.29,51.33,10241.0,48.1566,48.1847,48.0629,48.1004,10241.0
2023-06-27 10:30:00,51.3,51.7,51.26,51.7,38699.0,48.0723,48.4471,48.0348,48.4471,38699.0
2023-06-27 11:00:00,51.73,51.89,51.71,51.89,12465.0,48.4752,48.6251,48.4565,48.6251,12465.0
2023-06-27 11:30:00,51.88,51.94,51.77,51.89,11669.0,48.6158,48.672,48.5127,48.6251,11669.0
2023-06-27 12:00:00,51.9,51.98,51.87,51.95,17903.0,48.6345,48.7095,48.6064,48.6814,17903.0
2023-06-27 12:30:00,51.93,52.04,51.88,51.91,13300.0,48.6626,48.7657,48.6158,48.6439,13300.0
2023-06-27 13:00:00,51.89,52.01,51.81,51.95,39917.0,48.6251,48.7376,48.5502,48.6814,39917.0
2023-06-27 13:30:00,51.95,52.04,51.91,51.92,15862.0,48.6814,48.7657,48.6439,48.6532,15862.0
2023-06-27 14:00:00,51.91,51.91,51.8,51.81,9370.0,48.6439,48.6439,48.5408,48.5502,9370.0
2023-06-27 14:30:00,51.82,51.94,51.8,51.82,42420.0,48.5595,48.672,48.5408,48.5595,42420.0
2023-06-27 15:00:00,51.84,51.91,51.77,51.86,57019.0,48.5783,48.6439,48.5127,48.597,57019.0
2023-06-27 15:30:00,51.86,52.0,51.81,51.9,94801.0,48.597,48.7282,48.5502,48.6345,94801.0
2023-06-28 09:30:00,51.81,51.92,51.32,51.66,13196.0,48.5502,48.6532,48.091,48.4096,13196.0
2023-06-28 10:00:00,51.66,51.8,51.6,51.6,11851.0,48.4096,48.5408,48.3534,48.3534,11851.0
2023-06-28 10:30:00,51.64,51.8,51.47,51.56,23129.0,48.3909,48.5408,48.2316,48.3159,23129.0
2023-06-28 11:00:00,51.59,51.87,51.59,51.87,7535.0,48.344,48.6064,48.344,48.6064,7535.0
2023-06-28 11:30:00,51.87,51.87,51.71,51.72,6747.0,48.6064,48.6064,48.4565,48.4658,6747.0
2023-06-28 12:00:00,51.74,52.03,51.74,52.02,12308.0,48.4846,48.7563,48.4846,48.747,12308.0
2023-06-28 12:30:00,52.03,52.05,51.59,51.68,23235.0,48.7563,48.7751,48.344,48.4283,23235.0
2023-06-28 13:00:00,51.66,51.69,51.5,51.53,16743.0,48.4096,48.4377,48.2597,48.2878,16743.0
2023-06-28 13:30:00,51.54,51.55,51.32,51.44,32350.0,48.2972,48.3065,48.091,48.2034,32350.0
2023-06-28 14:00:00,51.45,51.52,51.39,51.39,18216.0,48.2128,48.2784,48.1566,48.1566,18216.0
2023-06-28 14:30:00,51.38,51.42,51.27,51.29,16002.0,48.1472,48.1847,48.0441,48.0629,16002.0
2023-06-28 15:00:00,51.3,51.4,51.22,51.4,26877.0,48.0723,48.166,47.9973,48.166,26877.0
2023-06-28 15:30:00,51.41,51.77,51.4,51.74,115178.0,48.1753,48.5127,48.166,48.4846,115178.0
2023-06-29 09:30:00,51.33,51.97,51.29,51.82,16095.0,48.3948,48.9982,48.3571,48.8568,16095.0
2023-06-29 10:00:00,51.82,51.92,51.75,51.92,30166.0,48.8568,48.951,48.7908,48.951,30166.0
2023-06-29 10:30:00,51.9,51.97,51.81,51.87,20063.0,48.9322,48.9982,48.8473,48.9039,20063.0
2023-06-29 11:00:00,51.88,51.95,51.86,51.93,58805.0,48.9133,48.9793,48.8945,48.9605,58805.0
2023-06-29 11:30:00,51.94,52.12,51.93,52.0,26027.0,48.9699,49.1396,48.9605,49.0265,26027.0
2023-06-29 12:00:00,52.05,52.31,52.04,52.22,28148.0,49.0736,49.3187,49.0642,49.2339,28148.0
2023-06-29 12:30:00,52.2,52.36,52.2,52.31,8423.0,49.215,49.3659,49.215,49.3187,8423.0
2023-06-29 13:00:00,52.29,52.31,52.14,52.3,16568.0,49.2999,49.3187,49.1585,49.3093,16568.0
2023-06-29 13:30:00,52.33,52.43,52.27,52.29,22552.0,49.3376,49.4319,49.281,49.2999,22552.0
2023-06-29 14:00:00,52.28,52.32,52.22,52.27,22774.0,49.2905,49.3282,49.2339,49.281,22774.0
2023-06-29 14:30:00,52.28,52.34,52.21,52.22,14363.0,49.2905,49.347,49.2245,49.2339,14363.0
2023-06-29 15:00:00,52.24,52.28,52.19,52.22,28999.0,49.2528,49.2905,49.2056,49.2339,28999.0
2023-06-29 15:30:00,52.22,52.32,52.19,52.29,76770.0,49.2339,49.3282,49.2056,49.2999,76770.0
2023-06-30 09:30:00,52.6,52.67,52.41,52.63,34590.0,49.5922,49.6582,49.413,49.6204,34590.0
2023-06-30 10:00:00,52.65,52.69,52.01,52.11,15916.0,49.6393,49.677,49.0359,49.1302,15916.0
2023-06-30 10:30:00,52.16,52.31,52.05,52.09,11684.0,49.1773,49.3187,49.0736,49.1113,11684.0
2023-06-30 11:00:00,52.12,52.16,51.87,51.94,14264.0,49.1396,49.1773,48.9039,48.9699,14264.0
2023-06-30 11:30:00,52.0,52.29,52.0,52.24,9688.0,49.0265,49.2999,49.0265,49.2528,9688.0
2023-06-30 12:00:00,52.26,52.33,52.03,52.09,14009.0,49.2716,49.3376,49.0548,49.1113,14009.0
2023-06-30 12:30:00,52.09,52.15,52.01,52.07,38380.0,49.1113,49.1679,49.0359,49.0925,38380.0
2023-06-30 13:00:00,52.06,52.15,52.04,52.04,34220.0,49.083,49.1679,49.0642,49.0642,34220.0
2023-06-30 13:30:00,52.01,52.12,51.98,52.1,8792.0,49.0359,49.1396,49.0076,49.1208,8792.0
2023-06-30 14:00:00,52.1,52.15,51.94,52.01,18040.0,49.1208,49.1679,48.9699,49.0359,18040.0
2023-06-30 14:30:00,52.02,52.11,51.95,51.98,17079.0,49.0453,49.1302,48.9793,49.0076,17079.0
2023-06-30 15:00:00,52.0,52.03,51.87,51.93,42212.0,49.0265,49.0548,48.9039,48.9605,42212.0
2023-06-30 15:30:00,51.93,52.76,51.88,52.65,171883.0,48.9605,49.743,48.9133,49.6393,171883.0
2023-07-03 09:30:00,52.5,53.11,52.5,53.1,22449.0,49.4979,50.073,49.4979,50.0636,22449.0
2023-07-03 10:00:00,53.1,53.31,53.08,53.3,54049.0,50.0636,50.2616,50.0447,50.2521,54049.0
2023-07-03 10:30:00,53.3,53.49,53.28,53.32,24196.0,50.2521,50.4313,50.2333,50.271,24196.0
2023-07-03 11:00:00,53.32,53.53,53.3,53.53,19904.0,50.271,50.469,50.2521,50.469,19904.0
2023-07-03 11:30:00,53.53,53.64,53.5,53.58,25506.0,50.469,50.5727,50.4407,50.5161,25506.0
2023-07-03 12:00:00,53.56,53.6,53.39,53.46,26940.0,50.4973,50.535,50.337,50.403,26940.0
2023-07-03 12:30:00,53.44,53.52,53.31,53.5,45619.0,50.3841,50.4596,50.2616,50.4407,45619.0
2023-07-05 09:30:00,53.22,53.98,52.98,53.98,85260.0,50.1767,50.8933,49.9504,50.8933,85260.0
2023-07-05 10:00:00,54.01,54.16,53.82,53.94,119817.0,50.9215,51.063,50.7424,50.8555,119817.0
2023-07-05 10:30:00,53.95,54.31,53.95,54.12,129648.0,50.865,51.2044,50.865,51.0252,129648.0
2023-07-05 11:00:00,54.1,54.22,53.96,54.08,104341.0,51.0064,51.1195,50.8744,50.9875,104341.0
2023-07-05 11:30:00,54.1,54.22,54.06,54.21,241294.0,51.0064,51.1195,50.9687,51.1101,241294.0
2023-07-05 12:00:00,54.19,54.25,53.92,53.95,79593.0,51.0912,51.1478,50.8367,50.865,79593.0
2023-07-05 12:30:00,53.95,54.16,53.95,54.16,21571.0,50.865,51.063,50.865,51.063,21571.0
2023-07-05 13:00:00,54.15,54.15,53.93,54.01,42901.0,51.0535,51.0535,50.8461,50.9215,42901.0
2023-07-05 13:30:00,54.01,54.08,53.96,53.98,24473.0,50.9215,50.9875,50.8744,50.8933,24473.0
2023-07-05 14:00:00,54.0,54.01,53.81,53.82,25496.0,50.9121,50.9215,50.733,50.7424,25496.0
2023-07-05 14:30:00,53.83,54.03,53.8,54.03,27363.0,50.7518,50.9404,50.7235,50.9404,27363.0
2023-07-05 15:00:00,54.04,54.08,53.98,54.07,45224.0,50.9498,50.9875,50.8933,50.9781,45224.0
2023-07-05 15:30:00,54.06,54.07,53.72,53.73,156706.0,50.9687,50.9781,50.6481,50.6575,156706.0
2023-07-06 09:30:00,53.07,53.1,52.29,52.56,93772.0,50.0353,50.0636,49.2999,49.5545,93772.0
2023-07-06 10:00:00,52.57,52.67,52.43,52.57,41863.0,49.5639,49.6582,49.4319,49.5639,41863.0
2023-07-06 10:30:00,52.55,52.75,52.53,52.68,12001.0,49.545,49.7336,49.5262,49.6676,12001.0
2023-07-06 11:00:00,52.65,52.91,52.58,52.87,20607.0,49.6393,49.8844,49.5733,49.8467,20607.0
2023-07-06 11:30:00,52.87,53.12,52.85,53.12,16185.0,49.8467,50.0824,49.8279,50.0824,16185.0
2023-07-06 12:00:00,53.11,53.3,53.1,53.26,31385.0,50.073,50.2521,50.0636,50.2144,31385.0
2023-07-06 12:30:00,53.26,53.48,53.24,53.47,33181.0,50.2144,50.4218,50.1956,50.4124,33181.0
2023-07-06 13:00:00,53.46,53.5,53.4,53.49,43784.0,50.403,50.4407,50.3464,50.4313,43784.0
2023-07-06 13:30:00,53.48,53.57,53.44,53.55,52027.0,50.4218,50.5067,50.3841,50.4878,52027.0
2023-07-06 14:00:00,53.54,53.58,53.45,53.51,39921.0,50.4784,50.5161,50.3936,50.4501,39921.0
2023-07-06 14:30:00,53.51,53.51,53.32,53.35,19322.0,50.4501,50.4501,50.271,50.2993,19322.0
2023-07-06 15:00:00,53.35,53.35,53.18,53.22,33589.0,50.2993,50.2993,50.139,50.1767,33589.0
2023-07-06 15:30:00,53.22,53.55,53.19,53.52,129679.0,50.1767,50.4878,50.1484,50.4596,129679.0
2023-07-07 09:30:00,53.24,53.6,52.96,53.1,56776.0,50.1956,50.535,49.9316,50.0636,56776.0
2023-07-07 10:00:00,53.15,53.16,52.9,52.9,46432.0,50.1107,50.1201,49.875,49.875,46432.0
2023-07-07 10:30:00,52.9,53.05,52.81,52.97,21843.0,49.875,50.0164,49.7902,49.941,21843.0
2023-07-07 11:00:00,52.96,52.97,52.68,52.75,16416.0,49.9316,49.941,49.6676,49.7336,16416.0
2023-07-07 11:30:00,52.76,52.89,52.43,52.46,25475.0,49.743,49.8656,49.4319,49.4602,25475.0
2023-07-07 12:00:00,52.46,53.1,52.46,53.09,125366.0,49.4602,50.0636,49.4602,50.0541,125366.0
2023-07-07 12:30:00,53.05,53.39,53.04,53.3,37403.0,50.0164,50.337,50.007,50.2521,37403.0
2023-07-07 13:00:00,53.29,53.32,53.07,53.18,86894.0,50.2427,50.271,50.0353,50.139,86894.0
2023-07-07 13:30:00,53.17,53.17,53.04,53.16,19133.0,50.1296,50.1296,50.007,50.1201,19133.0
2023-07-07 14:00:00,53.18,53.18,53.07,53.12,26605.0,50.139,50.139,50.0353,50.0824,26605.0
2023-07-07 14:30:00,53.12,53.17,53.09,53.13,29027.0,50.0824,50.1296,50.0541,50.0919,29027.0
2023-07-07 15:00:00,53.14,53.21,53.12,53.17,21497.0,50.1013,50.1673,50.0824,50.1296,21497.0
2023-07-07 15:30:00,53.17,53.32,53.05,53.13,107831.0,50.1296,50.271,50.0164,50.0919,107831.0
2023-07-10 09:30:00,52.97,53.32,52.61,53.16,20646.0,49.941,50.271,49.6016,50.1201,20646.0
2023-07-10 10:00:00,53.17,53.2,52.84,52.84,13432.0,50.1296,50.1579,49.8184,49.8184,13432.0
2023-07-10 10:30:00,52.83,52.89,52.65,52.65,17008.0,49.809,49.8656,49.6393,49.6393,17008.0
2023-07-10 11:00:00,52.66,52.77,52.64,52.77,19154.0,49.6487,49.7524,49.6299,49.7524,19154.0
2023-07-10 11:30:00,52.76,53.07,52.75,53.07,17106.0,49.743,50.0353,49.7336,50.0353,17106.0
2023-07-10 12:00:00,53.1,53.1,53.02,53.02,8851.0,50.0636,50.0636,49.9881,49.9881,8851.0
2023-07-10 12:30:00,53.03,53.15,52.98,53.1,12744.0,49.9976,50.1107,49.9504,50.0636,12744.0
2023-07-10 13:00:00,53.12,53.26,53.07,53.26,20833.0,50.0824,50.2144,50.0353,50.2144,20833.0
2023-07-10 13:30:00,53.26,53.3,53.19,53.23,28921.0,50.2144,50.2521,50.1484,50.1861,28921.0
2023-07-10 14:00:00,53.22,53.24,53.09,53.16,21164.0,50.1767,50.1956,50.0541,50.1201,21164.0
2023-07-10 14:30:00,53.16,53.25,53.15,53.23,6149.0,50.1201,50.205,50.1107,50.1861,6149.0
2023-07-10 15:00:00,53.26,53.31,53.23,53.28,21082.0,50.2144,50.2616,50.1861,50.2333,21082.0
2023-07-10 15:30:00,53.28,53.3,53.09,53.16,105034.0,50.2333,50.2521,50.0541,50.1201,105034.0
2023-07-11 09:30:00,53.22,53.39,52.92,52.94,43501.0,50.1767,50.337,49.8939,49.9127,43501.0
2023-07-11 10:00:00,53.04,53.09,52.9,53.05,7790.0,50.007,50.0541,49.875,50.0164,7790.0
2023-07-11 10:30:00,53.02,53.07,52.95,53.05,18038.0,49.9881,50.0353,49.9222,50.0164,18038.0
2023-07-11 11:00:00,53.06,53.3,53.0,53.27,28262.0,50.0259,50.2521,49.9693,50.2239,28262.0
2023-07-11 11:30:00,53.29,53.44,53.27,53.41,8936.0,50.2427,50.3841,50.2239,50.3558,8936.0
2023-07-11 12:00:00,53.41,53.54,53.35,53.35,13019.0,50.3558,50.4784,50.2993,50.2993,13019.0
2023-07-11 12:30:00,53.36,53.66,53.35,53.61,12724.0,50.3087,50.5916,50.2993,50.5444,12724.0
2023-07-11 13:00:00,53.62,53.71,53.57,53.68,10297.0,50.5538,50.6387,50.5067,50.6104,10297.0
2023-07-11 13:30:00,53.68,53.78,53.66,53.73,17468.0,50.6104,50.7047,50.5916,50.6575,17468.0
2023-07-11 14:00:00,53.75,53.75,53.6,53.7,18127.0,50.6764,50.6764,50.535,50.6293,18127.0
2023-07-11 14:30:00,53.71,53.76,53.66,53.76,7100.0,50.6387,50.6858,50.5916,50.6858,7100.0
2023-07-11 15:00:00,53.77,53.81,53.68,53.8,16804.0,50.6953,50.733,50.6104,50.7235,16804.0
2023-07-11 15:30:00,53.8,54.08,53.73,53.9,166213.0,50.7235,50.9875,50.6575,50.8178,166213.0
2023-07-12 09:30:00,54.55,54.86,54.54,54.72,29212.0,51.4307,51.7229,51.4212,51.5909,29212.0
2023-07-12 10:00:00,54.75,54.76,54.5,54.64,11512.0,51.6192,51.6286,51.3835,51.5155,11512.0
2023-07-12 10:30:00,54.63,54.82,54.62,54.78,23051.0,51.5061,51.6852,51.4967,51.6475,23051.0
2023-07-12 11:00:00,54.76,54.94,54.68,54.88,15327.0,51.6286,51.7984,51.5532,51.7418,15327.0
2023-07-12 11:30:00,54.88,55.0,54.75,54.76,13351.0,51.7418,51.8549,51.6192,51.6286,13351.0
2023-07-12 12:00:00,54.75,54.91,54.65,54.78,21225.0,51.6192,51.7701,51.5249,51.6475,21225.0
2023-07-12 12:30:00,54.79,54.94,54.79,54.93,12385.0,51.6569,51.7984,51.6569,51.7889,12385.0
2023-07-12 13:00:00,54.93,55.0,54.88,54.94,16607.0,51.7889,51.8549,51.7418,51.7984,16607.0
2023-07-12 13:30:00,54.93,54.99,54.89,54.97,20695.0,51.7889,51.8455,51.7512,51.8266,20695.0
2023-07-12 14:00:00,54.97,55.12,54.94,55.04,26914.0,51.8266,51.9681,51.7984,51.8926,26914.0
2023-07-12 14:30:00,55.03,55.19,55.02,55.18,27430.0,51.8832,52.0341,51.8738,52.0246,27430.0
2023-07-12 15:00:00,55.19,55.23,55.01,55.03,69084.0,52.0341,52.0718,51.8644,51.8832,69084.0
2023-07-12 15:30:00,55.0,55.08,54.68,54.73,156960.0,51.8549,51.9304,51.5532,51.6004,156960.0
2023-07-13 09:30:00,54.76,54.87,54.43,54.62,41590.0,51.6286,51.7324,51.3175,51.4967,41590.0
2023-07-13 10:00:00,54.67,54.76,54.47,54.6,23407.0,51.5438,51.6286,51.3552,51.4778,23407.0
2023-07-13 10:30:00,54.61,54.69,54.57,54.61,20243.0,51.4872,51.5627,51.4495,51.4872,20243.0
2023-07-13 11:00:00,54.61,54.7,54.47,54.7,14153.0,51.4872,51.5721,51.3552,51.5721,14153.0
2023-07-13 11:30:00,54.7,54.94,54.6,54.88,50680.0,51.5721,51.7984,51.4778,51.7418,50680.0
2023-07-13 12:00:00,54.89,54.89,54.69,54.75,19465.0,51.7512,51.7512,51.5627,51.6192,19465.0
2023-07-13 12:30:00,54.77,54.82,54.71,54.78,13591.0,51.6381,51.6852,51.5815,51.6475,13591.0
2023-07-13 13:00:00,54.78,54.89,54.72,54.89,13919.0,51.6475,51.7512,51.5909,51.7512,13919.0
2023-07-13 13:30:00,54.89,54.93,54.78,54.89,13271.0,51.7512,51.7889,51.6475,51.7512,13271.0
2023-07-13 14:00:00,54.89,54.94,54.85,54.89,33967.0,51.7512,51.7984,51.7135,51.7512,33967.0
2023-07-13 14:30:00,54.91,54.97,54.83,54.87,34556.0,51.7701,51.8266,51.6946,51.7324,34556.0
2023-07-13 15:00:00,54.87,54.92,54.81,54.86,19434.0,51.7324,51.7795,51.6758,51.7229,19434.0
2023-07-13 15:30:00,54.85,54.96,54.82,54.86,129057.0,51.7135,51.8172,51.6852,51.7229,129057.0
2023-07-14 09:30:00,54.65,54.99,54.53,54.86,23697.0,51.5249,51.8455,51.4118,51.7229,23697.0
2023-07-14 10:00:00,54.85,54.86,54.6,54.61,17569.0,51.7135,51.7229,51.4778,51.4872,17569.0
2023-07-14 10:30:00,54.54,54.78,54.48,54.78,18244.0,51.4212,51.6475,51.3647,51.6475,18244.0
2023-07-14 11:00:00,54.82,54.91,54.75,54.82,47067.0,51.6852,51.7701,51.6192,51.6852,47067.0
2023-07-14 11:30:00,54.83,54.88,54.69,54.76,25032.0,51.6946,51.7418,51.5627,51.6286,25032.0
2023-07-14 12:00:00,54.78,54.78,54.55,54.62,19524.0,51.6475,51.6475,51.4307,51.4967,19524.0
2023-07-14 12:30:00,54.62,54.71,54.58,54.7,25326.0,51.4967,51.5815,51.4589,51.5721,25326.0
2023-07-14 13:00:00,54.71,54.76,54.64,54.71,17601.0,51.5815,51.6286,51.5155,51.5815,17601.0
2023-07-14 13:30:00,54.72,54.75,54.67,54.73,13067.0,51.5909,51.6192,51.5438,51.6004,13067.0
2023-07-14 14:00:00,54.71,54.74,54.63,54.7,49321.0,51.5815,51.6098,51.5061,51.5721,49321.0
2023-07-14 14:30:00,54.68,54.7,54.62,54.69,37749.0,51.5532,51.5721,51.4967,51.5627,37749.0
2023-07-14 15:00:00,54.69,54.73,54.59,54.68,44880.0,51.5627,51.6004,51.4684,51.5532,44880.0
2023-07-14 15:30:00,54.68,54.81,54.61,54.79,159010.0,51.5532,51.6758,51.4872,51.6569,159010.0
2023-07-17 09:30:00,54.72,54.81,54.41,54.81,17497.0,51.5909,51.6758,51.2987,51.6758,17497.0
2023-07-17 10:00:00,54.81,54.83,54.56,54.66,26428.0,51.6758,51.6946,51.4401,51.5344,26428.0
2023-07-17 10:30:00,54.66,54.67,54.49,54.56,27299.0,51.5344,51.5438,51.3741,51.4401,27299.0
2023-07-17 11:00:00,54.56,54.6,54.4,54.44,39321.0,51.4401,51.4778,51.2892,51.3269,39321.0
2023-07-17 11:30:00,54.45,54.6,54.45,54.52,30782.0,51.3364,51.4778,51.3364,51.4024,30782.0
2023-07-17 12:00:00,54.52,54.56,54.41,54.49,18856.0,51.4024,51.4401,51.2987,51.3741,18856.0
2023-07-17 12:30:00,54.5,54.67,54.39,54.39,25337.0,51.3835,51.5438,51.2798,51.2798,25337.0
2023-07-17 13:00:00,54.39,54.4,54.3,54.3,24535.0,51.2798,51.2892,51.195,51.195,24535.0
2023-07-17 13:30:00,54.31,54.54,54.31,54.54,23253.0,51.2044,51.4212,51.2044,51.4212,23253.0
2023-07-17 14:00:00,54.54,54.72,54.49,54.68,36408.0,51.4212,51.5909,51.3741,51.5532,36408.0
2023-07-17 14:30:00,54.68,54.8,54.63,54.77,22101.0,51.5532,51.6664,51.5061,51.6381,22101.0
2023-07-17 15:00:00,54.77,54.79,54.63,54.63,25931.0,51.6381,51.6569,51.5061,51.5061,25931.0
2023-07-17 15:30:00,54.63,54.65,54.46,54.52,130309.0,51.5061,51.5249,51.3458,51.4024,130309.0
2023-07-18 09:30:00,54.43,54.61,53.68,53.68,52877.0,51.3175,51.4872,50.6104,50.6104,52877.0
2023-07-18 10:00:00,53.75,54.04,53.69,53.69,21990.0,50.6764,50.9498,50.6198,50.6198,21990.0
2023-07-18 10:30:00,53.7,53.81,53.4,53.53,38893.0,50.6293,50.733,50.3464,50.469,38893.0
2023-07-18 11:00:00,53.53,53.53,53.08,53.23,52303.0,50.469,50.469,50.0447,50.1861,52303.0
2023-07-18 11:30:00,53.21,53.33,53.09,53.19,22011.0,50.1673,50.2804,50.0541,50.1484,22011.0
2023-07-18 12:00:00,53.2,53.22,52.47,52.69,48511.0,50.1579,50.1767,49.4696,49.677,48511.0
2023-07-18 12:30:00,52.75,52.84,52.58,52.71,53624.0,49.7336,49.8184,49.5733,49.6959,53624.0
2023-07-18 13:00:00,52.65,52.68,52.3,52.3,20840.0,49.6393,49.6676,49.3093,49.3093,20840.0
2023-07-18 13:30:00,52.3,52.43,52.16,52.41,27586.0,49.3093,49.4319,49.1773,49.413,27586.0
2023-07-18 14:00:00,52.43,52.58,52.35,52.55,37409.0,49.4319,49.5733,49.3565,49.545,37409.0
2023-07-18 14:30:00,52.55,52.83,52.54,52.76,30581.0,49.545,49.809,49.5356,49.743,30581.0
2023-07-18 15:00:00,52.75,52.91,52.7,52.79,58343.0,49.7336,49.8844,49.6864,49.7713,58343.0
2023-07-18 15:30:00,52.78,52.9,52.7,52.76,186259.0,49.7619,49.875,49.6864,49.743,186259.0
2023-07-19 09:30:00,53.08,53.46,52.98,53.25,85395.0,50.0447,50.403,49.9504,50.205,85395.0
2023-07-19 10:00:00,53.25,53.33,52.84,52.86,67936.0,50.205,50.2804,49.8184,49.8373,67936.0
2023-07-19 10:30:00,52.83,52.91,52.65,52.77,27553.0,49.809,49.8844,49.6393,49.7524,27553.0
2023-07-19 11:00:00,52.78,52.86,52.61,52.72,27995.0,49.7619,49.8373,49.6016,49.7053,27995.0
2023-07-19 11:30:00,52.73,52.88,52.73,52.83,20019.0,49.7147,49.8562,49.7147,49.809,20019.0
2023-07-19 12:00:00,52.84,52.98,52.84,52.91,125458.0,49.8184,49.9504,49.8184,49.8844,125458.0
2023-07-19 12:30:00,52.91,52.91,52.73,52.84,29181.0,49.8844,49.8844,49.7147,49.8184,29181.0
2023-07-19 13:00:00,52.87,52.99,52.8,52.86,25743.0,49.8467,49.9599,49.7807,49.8373,25743.0
2023-07-19 13:30:00,52.85,52.9,52.78,52.84,60876.0,49.8279,49.875,49.7619,49.8184,60876.0
2023-07-19 14:00:00,52.84,52.85,52.6,52.69,47379.0,49.8184,49.8279,49.5922,49.677,47379.0
2023-07-19 14:30:00,52.71,52.78,52.69,52.7,31723.0,49.6959,49.7619,49.677,49.6864,31723.0
2023-07-19 15:00:00,52.71,52.85,52.69,52.82,53099.0,49.6959,49.8279,49.677,49.7996,53099.0
2023-07-19 15:30:00,52.82,52.82,52.58,52.65,157609.0,49.7996,49.7996,49.5733,49.6393,157609.0
2023-07-20 09:30:00,52.47,52.47,51.31,51.68,116816.0,49.4696,49.4696,48.3759,48.7248,116816.0
2023-07-20 10:00:00,51.74,51.96,51.23,51.65,93666.0,48.7813,48.9888,48.3005,48.6965,93666.0
2023-07-20 10:30:00,51.63,52.17,51.61,51.69,136842.0,48.6776,49.1868,48.6588,48.7342,136842.0
2023-07-20 11:00:00,51.68,51.82,51.22,51.48,47343.0,48.7248,48.8568,48.2911,48.5362,47343.0
2023-07-20 11:30:00,51.48,51.97,51.48,51.95,75603.0,48.5362,48.9982,48.5362,48.9793,75603.0
2023-07-20 12:00:00,51.97,52.2,51.87,52.0,65530.0,48.9982,49.215,48.9039,49.0265,65530.0
2023-07-20 12:30:00,51.99,52.21,51.97,52.17,35743.0,49.017,49.2245,48.9982,49.1868,35743.0
2023-07-20 13:00:00,52.15,52.17,51.85,51.85,59891.0,49.1679,49.1868,48.8851,48.8851,59891.0
2023-07-20 13:30:00,51.84,51.95,51.73,51.84,51604.0,48.8756,48.9793,48.7719,48.8756,51604.0
2023-07-20 14:00:00,51.83,51.83,51.58,51.71,43583.0,48.8662,48.8662,48.6305,48.7531,43583.0
2023-07-20 14:30:00,51.7,52.02,51.68,52.01,72581.0,48.7436,49.0453,48.7248,49.0359,72581.0
2023-07-20 15:00:00,52.02,52.08,51.86,51.92,62388.0,49.0453,49.1019,48.8945,48.951,62388.0
2023-07-20 15:30:00,51.94,52.07,51.81,51.89,246428.0,48.9699,49.0925,48.8473,48.9228,246428.0
2023-07-21 09:30:00,52.16,52.18,51.9,52.05,22761.0,49.1773,49.1962,48.9322,49.0736,22761.0
2023-07-21 10:00:00,52.11,52.2,52.0,52.17,35549.0,49.1302,49.215,49.0265,49.1868,35549.0
2023-07-21 10:30:00,52.18,52.32,52.15,52.21,37306.0,49.1962,49.3282,49.1679,49.2245,37306.0
2023-07-21 11:00:00,52.22,52.39,52.12,52.3,41000.0,49.2339,49.3942,49.1396,49.3093,41000.0
2023-07-21 11:30:00,52.33,52.5,52.29,52.45,28421.0,49.3376,49.4979,49.2999,49.4507,28421.0
2023-07-21 12:00:00,52.46,52.76,52.37,52.51,82952.0,49.4602,49.743,49.3753,49.5073,82952.0
2023-07-21 12:30:00,52.52,52.58,52.39,52.55,25351.0,49.5167,49.5733,49.3942,49.545,25351.0
2023-07-21 13:00:00,52.57,52.57,52.45,52.51,21614.0,49.5639,49.5639,49.4507,49.5073,21614.0
2023-07-21 13:30:00,52.53,52.57,52.38,52.43,30584.0,49.5262,49.5639,49.3847,49.4319,30584.0
2023-07-21 14:00:00,52.43,52.5,52.39,52.47,61510.0,49.4319,49.4979,49.3942,49.4696,61510.0
2023-07-21 14:30:00,52.48,52.5,52.42,52.46,52428.0,49.479,49.4979,49.4225,49.4602,52428.0
2023-07-21 15:00:00,52.46,52.6,52.43,52.58,75966.0,49.4602,49.5922,49.4319,49.5733,75966.0
2023-07-21 15:30:00,52.59,52.74,52.59,52.66,309268.0,49.5827,49.7242,49.5827,49.6487,309268.0
2023-07-24 09:30:00,52.56,53.16,52.48,52.82,65844.0,49.5545,50.1201,49.479,49.7996,65844.0
2023-07-24 10:00:00,52.78,52.96,52.66,52.71,33144.0,49.7619,49.9316,49.6487,49.6959,33144.0
2023-07-24 10:30:00,52.72,52.77,52.58,52.62,30143.0,49.7053,49.7524,49.5733,49.611,30143.0
2023-07-24 11:00:00,52.64,52.87,52.58,52.85,89854.0,49.6299,49.8467,49.5733,49.8279,89854.0
2023-07-24 11:30:00,52.85,52.99,52.64,52.68,38998.0,49.8279,49.9599,49.6299,49.6676,38998.0
2023-07-24 12:00:00,52.69,52.94,52.68,52.91,45758.0,49.677,49.9127,49.6676,49.8844,45758.0
2023-07-24 12:30:00,52.91,52.91,52.73,52.78,31451.0,49.8844,49.8844,49.7147,49.7619,31451.0
2023-07-24 13:00:00,52.77,52.8,52.63,52.71,65176.0,49.7524,49.7807,49.6204,49.6959,65176.0
2023-07-24 13:30:00,52.71,52.75,52.59,52.7,34898.0,49.6959,49.7336,49.5827,49.6864,34898.0
2023-07-24 14:00:00,52.73,52.87,52.7,52.84,35372.0,49.7147,49.8467,49.6864,49.8184,35372.0
2023-07-24 14:30:00,52.8,52.89,52.78,52.87,28021.0,49.7807,49.8656,49.7619,49.8467,28021.0
2023-07-24 15:00:00,52.86,52.94,52.84,52.91,55861.0,49.8373,49.9127,49.8184,49.8844,55861.0
2023-07-24 15:30:00,52.91,53.12,52.9,52.96,255909.0,49.8844,50.0824,49.875,49.9316,255909.0
2023-07-25 09:30:00,52.98,53.43,52.93,53.23,31333.0,49.9504,50.3747,49.9033,50.1861,31333.0
2023-07-25 10:00:00,53.2,53.51,53.17,53.5,32241.0,50.1579,50.4501,50.1296,50.4407,32241.0
2023-07-25 10:30:00,53.5,53.55,53.26,53.34,113164.0,50.4407,50.4878,50.2144,50.2898,113164.0
2023-07-25 11:00:00,53.38,53.59,53.18,53.58,35314.0,50.3276,50.5256,50.139,50.5161,35314.0
2023-07-25 11:30:00,53.58,53.65,53.54,53.65,34739.0,50.5161,50.5821,50.4784,50.5821,34739.0
2023-07-25 12:00:00,53.68,53.7,53.5,53.51,41184.0,50.6104,50.6293,50.4407,50.4501,41184.0
2023-07-25 12:30:00,53.52,53.63,53.47,53.47,92506.0,50.4596,50.5633,50.4124,50.4124,92506.0
2023-07-25 13:00:00,53.49,53.51,53.13,53.18,15054.0,50.4313,50.4501,50.0919,50.139,15054.0
2023-07-25 13:30:00,53.19,53.23,53.07,53.07,45648.0,50.1484,50.1861,50.0353,50.0353,45648.0
2023-07-25 14:00:00,53.07,53.17,52.98,53.12,28827.0,50.0353,50.1296,49.9504,50.0824,28827.0
2023-07-25 14:30:00,53.13,53.19,53.04,53.06,19792.0,50.0919,50.1484,50.007,50.0259,19792.0
2023-07-25 15:00:00,53.06,53.11,52.99,53.03,50298.0,50.0259,50.073,49.9599,49.9976,50298.0
2023-07-25 15:30:00,53.03,53.03,52.69,52.72,288360.0,49.9976,49.9976,49.677,49.7053,288360.0
2023-07-26 09:30:00,52.8,53.47,52.8,53.25,93722.0,49.7807,50.4124,49.7807,50.205,93722.0
2023-07-26 10:00:00,53.28,53.39,53.06,53.1,47579.0,50.2333,50.337,50.0259,50.0636,47579.0
2023-07-26 10:30:00,53.1,53.27,52.92,53.23,104368.0,50.0636,50.2239,49.8939,50.1861,104368.0
2023-07-26 11:00:00,53.27,53.29,53.11,53.17,22367.0,50.2239,50.2427,50.073,50.1296,22367.0
2023-07-26 11:30:00,53.15,53.16,53.03,53.11,33239.0,50.1107,50.1201,49.9976,50.073,33239.0
2023-07-26 12:00:00,53.12,53.33,53.12,53.3,112691.0,50.0824,50.2804,50.0824,50.2521,112691.0
2023-07-26 12:30:00,53.29,53.38,53.2,53.25,19445.0,50.2427,50.3276,50.1579,50.205,19445.0
2023-07-26 13:00:00,53.24,53.33,53.2,53.29,16400.0,50.1956,50.2804,50.1579,50.2427,16400.0
2023-07-26 13:30:00,53.28,53.34,53.2,53.26,123105.0,50.2333,50.2898,50.1579,50.2144,123105.0
2023-07-26 14:00:00,53.25,53.36,53.12,53.12,87086.0,50.205,50.3087,50.0824,50.0824,87086.0
2023-07-26 14:30:00,53.11,53.59,53.07,53.49,55735.0,50.073,50.5256,50.0353,50.4313,55735.0
2023-07-26 15:00:00,53.5,53.5,53.23,53.36,58653.0,50.4407,50.4407,50.1861,50.3087,58653.0
2023-07-26 15:30:00,53.35,53.66,53.27,53.65,163294.0,50.2993,50.5916,50.2239,50.5821,163294.0
2023-07-27 09:30:00,53.89,53.89,53.31,53.43,25686.0,50.8084,50.8084,50.2616,50.3747,25686.0
2023-07-27 10:00:00,53.48,53.48,53.13,53.33,14007.0,50.4218,50.4218,50.0919,50.2804,14007.0
2023-07-27 10:30:00,53.33,53.33,52.92,52.92,14934.0,50.2804,50.2804,49.8939,49.8939,14934.0
2023-07-27 11:00:00,52.94,52.97,52.58,52.69,39183.0,49.9127,49.941,49.5733,49.677,39183.0
2023-07-27 11:30:00,52.71,52.83,52.49,52.82,16754.0,49.6959,49.809,49.4885,49.7996,16754.0
2023-07-27 12:00:00,52.83,52.88,52.73,52.82,14009.0,49.809,49.8562,49.7147,49.7996,14009.0
2023-07-27 12:30:00,52.82,52.88,52.67,52.73,8442.0,49.7996,49.8562,49.6582,49.7147,8442.0
2023-07-27 13:00:00,52.74,52.76,52.54,52.59,17993.0,49.7242,49.743,49.5356,49.5827,17993.0
2023-07-27 13:30:00,52.61,52.65,52.5,52.62,19750.0,49.6016,49.6393,49.4979,49.611,19750.0
2023-07-27 14:00:00,52.6,52.6,52.35,52.38,9534.0,49.5922,49.5922,49.3565,49.3847,9534.0
2023-07-27 14:30:00,52.37,52.37,52.26,52.26,11274.0,49.3753,49.3753,49.2716,49.2716,11274.0
2023-07-27 15:00:00,52.26,52.38,52.22,52.32,23122.0,49.2716,49.3847,49.2339,49.3282,23122.0
2023-07-27 15:30:00,52.33,52.47,52.12,52.16,125348.0,49.3376,49.4696,49.1396,49.1773,125348.0
2023-07-28 09:30:00,52.78,53.09,52.5,52.62,55536.0,49.7619,50.0541,49.4979,49.611,55536.0
2023-07-28 10:00:00,52.62,52.77,52.34,52.38,55536.0,49.611,49.7524,49.347,49.3847,55536.0
2023-07-28 10:30:00,52.38,52.38,52.06,52.07,29060.0,49.3847,49.3847,49.083,49.0925,29060.0
2023-07-28 11:00:00,52.06,52.11,51.73,51.78,37195.0,49.083,49.1302,48.7719,48.8191,37195.0
2023-07-28 11:30:00,51.83,51.94,51.73,51.73,4925.0,48.8662,48.9699,48.7719,48.7719,4925.0
2023-07-28 12:00:00,51.76,51.77,51.63,51.68,7979.0,48.8002,48.8096,48.6776,48.7248,7979.0
2023-07-28 12:30:00,51.69,51.84,51.67,51.8,7275.0,48.7342,48.8756,48.7153,48.8379,7275.0
2023-07-28 13:00:00,51.78,51.84,51.67,51.68,12464.0,48.8191,48.8756,48.7153,48.7248,12464.0
2023-07-28 13:30:00,51.68,51.73,51.56,51.71,8523.0,48.7248,48.7719,48.6116,48.7531,8523.0
2023-07-28 14:00:00,51.73,51.92,51.71,51.92,11166.0,48.7719,48.951,48.7531,48.951,11166.0
2023-07-28 14:30:00,51.92,51.97,51.88,51.94,11766.0,48.951,48.9982,48.9133,48.9699,11766.0
2023-07-28 15:00:00,51.95,51.98,51.82,51.84,9662.0,48.9793,49.0076,48.8568,48.8756,9662.0
2023-07-28 15:30:00,51.81,51.83,51.63,51.64,81369.0,48.8473,48.8662,48.6776,48.6871,81369.0
2023-07-31 09:30:00,51.79,51.98,51.43,51.67,11830.0,48.8285,49.0076,48.4891,48.7153,11830.0
2023-07-31 10:00:00,51.73,52.18,51.73,52.07,10812.0,48.7719,49.1962,48.7719,49.0925,10812.0
2023-07-31 10:30:00,52.05,52.05,51.87,51.91,13247.0,49.0736,49.0736,48.9039,48.9416,13247.0
2023-07-31 11:00:00,51.88,51.88,51.71,51.77,12868.0,48.9133,48.9133,48.7531,48.8096,12868.0
2023-07-31 11:30:00,51.8,51.82,51.62,51.74,15741.0,48.8379,48.8568,48.6682,48.7813,15741.0
2023-07-31 12:00:00,51.72,51.78,51.67,51.72,13175.0,48.7625,48.8191,48.7153,48.7625,13175.0
2023-07-31 12:30:00,51.71,51.74,51.65,51.69,24606.0,48.7531,48.7813,48.6965,48.7342,24606.0
2023-07-31 13:00:00,51.67,51.72,51.61,51.68,15019.0,48.7153,48.7625,48.6588,48.7248,15019.0
2023-07-31 13:30:00,51.68,51.77,51.65,51.7,15334.0,48.7248,48.8096,48.6965,48.7436,15334.0
2023-07-31 14:00:00,51.7,51.72,51.6,51.62,17151.0,48.7436,48.7625,48.6493,48.6682,17151.0
2023-07-31 14:30:00,51.62,51.67,51.53,51.54,18434.0,48.6682,48.7153,48.5834,48.5928,18434.0
2023-07-31 15:00:00,51.56,51.56,51.45,51.51,53101.0,48.6116,48.6116,48.5079,48.5645,53101.0
2023-07-31 15:30:00,51.53,51.71,51.43,51.71,143713.0,48.5834,48.7531,48.4891,48.7531,143713.0
2023-08-01 09:30:00,51.59,51.84,51.45,51.58,24500.0,48.6399,48.8756,48.5079,48.6305,24500.0
2023-08-01 10:00:00,51.6,51.71,51.41,51.48,28249.0,48.6493,48.7531,48.4702,48.5362,28249.0
2023-08-01 10:30:00,51.45,51.6,51.44,51.5,10858.0,48.5079,48.6493,48.4985,48.5551,10858.0
2023-08-01 11:00:00,51.51,51.51,51.37,51.45,12118.0,48.5645,48.5645,48.4325,48.5079,12118.0
2023-08-01 11:30:00,51.43,51.43,51.28,51.39,11004.0,48.4891,48.4891,48.3476,48.4514,11004.0
2023-08-01 12:00:00,51.39,51.44,51.28,51.41,29800.0,48.4514,48.4985,48.3476,48.4702,29800.0
2023-08-01 12:30:00,51.41,51.49,51.37,51.41,41729.0,48.4702,48.5456,48.4325,48.4702,41729.0
2023-08-01 13:00:00,51.39,51.64,51.37,51.61,31294.0,48.4514,48.6871,48.4325,48.6588,31294.0
2023-08-01 13:30:00,51.6,51.67,51.52,51.53,23427.0,48.6493,48.7153,48.5739,48.5834,23427.0
2023-08-01 14:00:00,51.54,51.67,51.54,51.59,37935.0,48.5928,48.7153,48.5928,48.6399,37935.0
2023-08-01 14:30:00,51.59,51.77,51.58,51.72,31628.0,48.6399,48.8096,48.6305,48.7625,31628.0
2023-08-01 15:00:00,51.71,51.81,51.69,51.75,57039.0,48.7531,48.8473,48.7342,48.7908,57039.0
2023-08-01 15:30:00,51.74,51.81,51.69,51.75,78921.0,48.7813,48.8473,48.7342,48.7908,78921.0
2023-08-02 09:30:00,51.18,51.42,51.06,51.28,12565.0,48.2534,48.4796,48.1402,48.3476,12565.0
2023-08-02 10:00:00,51.29,51.36,50.91,50.93,28166.0,48.3571,48.4231,47.9988,48.0177,28166.0
2023-08-02 10:30:00,50.95,51.06,50.86,50.91,8416.0,48.0365,48.1402,47.9517,47.9988,8416.0
2023-08-02 11:00:00,50.98,51.02,50.87,51.02,7701.0,48.0648,48.1025,47.9611,48.1025,7701.0
2023-08-02 11:30:00,50.99,51.37,50.97,51.35,4840.0,48.0742,48.4325,48.0554,48.4136,4840.0
2023-08-02 12:00:00,51.34,51.47,51.24,51.4,7267.0,48.4042,48.5268,48.3099,48.4608,7267.0
2023-08-02 12:30:00,51.43,51.59,51.4,51.59,16052.0,48.4891,48.6399,48.4608,48.6399,16052.0
2023-08-02 13:00:00,51.6,51.63,51.51,51.57,21315.0,48.6493,48.6776,48.5645,48.6211,21315.0
2023-08-02 13:30:00,51.57,51.65,51.51,51.53,15423.0,48.6211,48.6965,48.5645,48.5834,15423.0
2023-08-02 14:00:00,51.53,51.59,51.49,51.55,16216.0,48.5834,48.6399,48.5456,48.6022,16216.0
2023-08-02 14:30:00,51.55,51.59,51.46,51.52,18161.0,48.6022,48.6399,48.5174,48.5739,18161.0
2023-08-02 15:00:00,51.52,51.55,51.35,51.39,20222.0,48.5739,48.6022,48.4136,48.4514,20222.0
2023-08-02 15:30:00,51.41,51.48,51.38,51.39,84529.0,48.4702,48.5362,48.4419,48.4514,84529.0
2023-08-03 09:30:00,51.08,51.08,50.59,50.65,9211.0,48.1591,48.1591,47.6971,47.7537,9211.0
2023-08-03 10:00:00,50.68,50.68,50.49,50.55,14164.0,47.782,47.782,47.6028,47.6594,14164.0
2023-08-03 10:30:00,50.54,50.57,50.34,50.39,9885.0,47.65,47.6782,47.4614,47.5085,9885.0
2023-08-03 11:00:00,50.4,50.58,50.37,50.44,10132.0,47.518,47.6877,47.4897,47.5557,10132.0
2023-08-03 11:30:00,50.4,50.5,50.4,50.5,7761.0,47.518,47.6122,47.518,47.6122,7761.0
2023-08-03 12:00:00,50.5,50.69,50.5,50.66,8934.0,47.6122,47.7914,47.6122,47.7631,8934.0
2023-08-03 12:30:00,50.69,50.91,50.66,50.9,12531.0,47.7914,47.9988,47.7631,47.9894,12531.0
2023-08-03 13:00:00,50.9,50.96,50.72,50.95,9578.0,47.9894,48.0459,47.8197,48.0365,9578.0
2023-08-03 13:30:00,50.98,51.03,50.87,50.96,18134.0,48.0648,48.1119,47.9611,48.0459,18134.0
2023-08-03 14:00:00,50.98,51.18,50.97,51.15,14193.0,48.0648,48.2534,48.0554,48.2251,14193.0
2023-08-03 14:30:00,51.14,51.22,51.06,51.2,12715.0,48.2157,48.2911,48.1402,48.2722,12715.0
2023-08-03 15:00:00,51.21,51.25,51.18,51.2,23070.0,48.2816,48.3194,48.2534,48.2722,23070.0
2023-08-03 15:30:00,51.21,51.35,51.15,51.34,92775.0,48.2816,48.4136,48.2251,48.4042,92775.0
2023-08-04 09:30:00,51.41,51.64,51.18,51.5,18643.0,48.4702,48.6871,48.2534,48.5551,18643.0
2023-08-04 10:00:00,51.62,51.97,51.55,51.96,7651.0,48.6682,48.9982,48.6022,48.9888,7651.0
2023-08-04 10:30:00,51.98,52.04,51.88,52.02,20445.0,49.0076,49.0642,48.9133,49.0453,20445.0
2023-08-04 11:00:00,52.05,52.07,51.92,51.98,16833.0,49.0736,49.0925,48.951,49.0076,16833.0
2023-08-04 11:30:00,52.0,52.0,51.82,51.84,9368.0,49.0265,49.0265,48.8568,48.8756,9368.0
2023-08-04 12:00:00,51.84,52.01,51.8,51.96,39375.0,48.8756,49.0359,48.8379,48.9888,39375.0
2023-08-04 12:30:00,51.97,52.07,51.94,52.02,8930.0,48.9982,49.0925,48.9699,49.0453,8930.0
2023-08-04 13:00:00,52.0,52.0,51.79,51.82,5073.0,49.0265,49.0265,48.8285,48.8568,5073.0
2023-08-04 13:30:00,51.83,51.87,51.63,51.63,10496.0,48.8662,48.9039,48.6776,48.6776,10496.0
2023-08-04 14:00:00,51.61,51.63,51.32,51.33,38125.0,48.6588,48.6776,48.3854,48.3948,38125.0
2023-08-04 14:30:00,51.3,51.31,51.13,51.15,7206.0,48.3665,48.3759,48.2062,48.2251,7206.0
2023-08-04 15:00:00,51.15,51.19,51.04,51.1,17910.0,48.2251,48.2628,48.1214,48.1779,17910.0
2023-08-04 15:30:00,51.1,51.3,51.05,51.3,76163.0,48.1779,48.3665,48.1308,48.3665,76163.0
2023-08-07 09:30:00,51.32,51.52,50.95,50.96,24912.0,48.3854,48.5739,48.0365,48.0459,24912.0
2023-08-07 10:00:00,51.0,51.37,50.93,51.33,56306.0,48.0837,48.4325,48.0177,48.3948,56306.0
2023-08-07 10:30:00,51.37,51.62,51.33,51.5,27062.0,48.4325,48.6682,48.3948,48.5551,27062.0
2023-08-07 11:00:00,51.5,51.69,51.49,51.64,30904.0,48.5551,48.7342,48.5456,48.6871,30904.0
2023-08-07 11:30:00,51.63,51.63,51.5,51.53,9725.0,48.6776,48.6776,48.5551,48.5834,9725.0
2023-08-07 12:00:00,51.52,51.63,51.42,51.63,12163.0,48.5739,48.6776,48.4796,48.6776,12163.0
2023-08-07 12:30:00,51.64,51.66,51.48,51.58,22212.0,48.6871,48.7059,48.5362,48.6305,22212.0
2023-08-07 13:00:00,51.59,51.61,51.54,51.61,16294.0,48.6399,48.6588,48.5928,48.6588,16294.0
2023-08-07 13:30:00,51.61,51.76,51.58,51.75,17197.0,48.6588,48.8002,48.6305,48.7908,17197.0
2023-08-07 14:00:00,51.75,51.81,51.69,51.72,27732.0,48.7908,48.8473,48.7342,48.7625,27732.0
2023-08-07 14:30:00,51.73,51.78,51.72,51.73,22495.0,48.7719,48.8191,48.7625,48.7719,22495.0
2023-08-07 15:00:00,51.74,51.85,51.74,51.83,13668.0,48.7813,48.8851,48.7813,48.8662,13668.0
2023-08-07 15:30:00,51.78,51.84,51.7,51.77,72628.0,48.8191,48.8756,48.7436,48.8096,72628.0
2023-08-08 09:30:00,51.38,51.65,51.19,51.19,15426.0,48.4419,48.6965,48.2628,48.2628,15426.0
2023-08-08 10:00:00,51.25,51.28,50.83,50.93,14897.0,48.3194,48.3476,47.9234,48.0177,14897.0
2023-08-08 10:30:00,50.92,51.0,50.87,50.96,5099.0,48.0082,48.0837,47.9611,48.0459,5099.0
2023-08-08 11:00:00,50.95,50.95,50.84,50.87,10080.0,48.0365,48.0365,47.9328,47.9611,10080.0
2023-08-08 11:30:00,50.88,50.96,50.84,50.89,7163.0,47.9705,48.0459,47.9328,47.9799,7163.0
2023-08-08 12:00:00,50.9,51.01,50.89,50.97,6166.0,47.9894,48.0931,47.9799,48.0554,6166.0
2023-08-08 12:30:00,50.97,51.02,50.93,50.94,12023.0,48.0554,48.1025,48.0177,48.0271,12023.0
2023-08-08 13:00:00,50.95,51.09,50.93,50.99,20359.0,48.0365,48.1685,48.0177,48.0742,20359.0
2023-08-08 13:30:00,51.0,51.01,50.92,50.93,8922.0,48.0837,48.0931,48.0082,48.0177,8922.0
2023-08-08 14:00:00,50.92,51.0,50.88,50.97,15542.0,48.0082,48.0837,47.9705,48.0554,15542.0
2023-08-08 14:30:00,50.98,51.07,50.96,51.05,15455.0,48.0648,48.1497,48.0459,48.1308,15455.0
2023-08-08 15:00:00,51.07,51.19,51.06,51.15,24710.0,48.1497,48.2628,48.1402,48.2251,24710.0
2023-08-08 15:30:00,51.15,51.25,51.06,51.08,95732.0,48.2251,48.3194,48.1402,48.1591,95732.0
2023-08-09 09:30:00,51.07,51.28,50.88,51.21,19057.0,48.1497,48.3476,47.9705,48.2816,19057.0
2023-08-09 10:00:00,51.17,51.28,51.1,51.14,18241.0,48.2439,48.3476,48.1779,48.2157,18241.0
2023-08-09 10:30:00,51.14,51.16,50.91,51.16,19845.0,48.2157,48.2345,47.9988,48.2345,19845.0
2023-08-09 11:00:00,51.17,51.28,51.1,51.13,8797.0,48.2439,48.3476,48.1779,48.2062,8797.0
2023-08-09 11:30:00,51.11,51.14,50.99,51.01,5600.0,48.1874,48.2157,48.0742,48.0931,5600.0
2023-08-09 12:00:00,51.01,51.15,51.0,51.08,6029.0,48.0931,48.2251,48.0837,48.1591,6029.0
2023-08-09 12:30:00,51.07,51.21,51.07,51.16,11906.0,48.1497,48.2816,48.1497,48.2345,11906.0
2023-08-09 13:00:00,51.14,51.33,51.14,51.31,10136.0,48.2157,48.3948,48.2157,48.3759,10136.0
2023-08-09 13:30:00,51.31,51.49,51.31,51.44,13061.0,48.3759,48.5456,48.3759,48.4985,13061.0
2023-08-09 14:00:00,51.44,51.55,51.44,51.45,27100.0,48.4985,48.6022,48.4985,48.5079,27100.0
2023-08-09 14:30:00,51.47,51.52,51.35,51.41,14512.0,48.5268,48.5739,48.4136,48.4702,14512.0
2023-08-09 15:00:00,51.41,51.43,51.24,51.25,28651.0,48.4702,48.4891,48.3099,48.3194,28651.0
2023-08-09 15:30:00,51.25,51.27,51.07,51.1,77310.0,48.3194,48.3382,48.1497,48.1779,77310.0
2023-08-10 09:30:00,51.36,51.65,51.24,51.34,20243.0,48.4231,48.6965,48.3099,48.4042,20243.0
2023-08-10 10:00:00,51.34,51.42,51.29,51.36,5830.0,48.4042,48.4796,48.3571,48.4231,5830.0
2023-08-10 10:30:00,51.35,51.41,51.24,51.28,3673.0,48.4136,48.4702,48.3099,48.3476,3673.0
2023-08-10 11:00:00,51.31,51.34,51.23,51.34,3893.0,48.3759,48.4042,48.3005,48.4042,3893.0
2023-08-10 11:30:00,51.35,51.42,51.16,51.18,8493.0,48.4136,48.4796,48.2345,48.2534,8493.0
2023-08-10 12:00:00,51.16,51.16,50.92,50.95,9167.0,48.2345,48.2345,48.0082,48.0365,9167.0
2023-08-10 12:30:00,50.93,51.06,50.91,50.95,6683.0,48.0177,48.1402,47.9988,48.0365,6683.0
2023-08-10 13:00:00,50.97,51.12,50.96,51.03,11894.0,48.0554,48.1968,48.0459,48.1119,11894.0
2023-08-10 13:30:00,51.02,51.02,50.85,50.86,10619.0,48.1025,48.1025,47.9422,47.9517,10619.0
2023-08-10 14:00:00,50.85,51.02,50.84,50.93,14709.0,47.9422,48.1025,47.9328,48.0177,14709.0
2023-08-10 14:30:00,50.95,50.99,50.87,50.95,16482.0,48.0365,48.0742,47.9611,48.0365,16482.0
2023-08-10 15:00:00,50.94,51.01,50.85,50.86,20912.0,48.0271,48.0931,47.9422,47.9517,20912.0
2023-08-10 15:30:00,50.85,50.97,50.73,50.96,90380.0,47.9422,48.0554,47.8291,48.0459,90380.0
2023-08-11 09:30:00,50.7,51.06,50.63,51.01,14404.0,47.8008,48.1402,47.7348,48.0931,14404.0
2023-08-11 10:00:00,51.08,51.28,51.06,51.21,10007.0,48.1591,48.3476,48.1402,48.2816,10007.0
2023-08-11 10:30:00,51.21,51.36,51.13,51.19,38163.0,48.2816,48.4231,48.2062,48.2628,38163.0
2023-08-11 11:00:00,51.19,51.31,51.19,51.27,14486.0,48.2628,48.3759,48.2628,48.3382,14486.0
2023-08-11 11:30:00,51.26,51.31,51.19,51.29,22531.0,48.3288,48.3759,48.2628,48.3571,22531.0
2023-08-11 12:00:00,51.31,51.32,51.22,51.26,17993.0,48.3759,48.3854,48.2911,48.3288,17993.0
2023-08-11 12:30:00,51.26,51.28,51.15,51.16,15169.0,48.3288,48.3476,48.2251,48.2345,15169.0
2023-08-11 13:00:00,51.15,51.34,51.15,51.34,19858.0,48.2251,48.4042,48.2251,48.4042,19858.0
2023-08-11 13:30:00,51.33,51.36,51.21,51.27,23455.0,48.3948,48.4231,48.2816,48.3382,23455.0
2023-08-11 14:00:00,51.27,51.39,51.21,51.35,30146.0,48.3382,48.4514,48.2816,48.4136,30146.0
2023-08-11 14:30:00,51.35,51.4,51.29,51.35,40363.0,48.4136,48.4608,48.3571,48.4136,40363.0
2023-08-11 15:00:00,51.35,51.36,51.25,51.26,29704.0,48.4136,48.4231,48.3194,48.3288,29704.0
2023-08-11 15:30:00,51.25,51.33,51.13,51.22,78130.0,48.3194,48.3948,48.2062,48.2911,78130.0
2023-08-14 09:30:00,51.1,51.1,50.91,51.02,3428.0,48.1779,48.1779,47.9988,48.1025,3428.0
2023-08-14 10:00:00,51.03,51.09,50.94,50.95,5329.0,48.1119,48.1685,48.0271,48.0365,5329.0
2023-08-14 10:30:00,51.0,51.09,50.97,50.98,4582.0,48.0837,48.1685,48.0554,48.0648,4582.0
2023-08-14 11:00:00,50.96,51.2,50.96,51.06,16442.0,48.0459,48.2722,48.0459,48.1402,16442.0
2023-08-14 11:30:00,51.07,51.15,51.01,51.09,9433.0,48.1497,48.2251,48.0931,48.1685,9433.0
2023-08-14 12:00:00,51.08,51.12,50.99,51.0,8770.0,48.1591,48.1968,48.0742,48.0837,8770.0
2023-08-14 12:30:00,51.02,51.08,50.98,51.03,10931.0,48.1025,48.1591,48.0648,48.1119,10931.0
2023-08-14 13:00:00,51.03,51.08,51.0,51.05,11603.0,48.1119,48.1591,48.0837,48.1308,11603.0
2023-08-14 13:30:00,51.05,51.12,51.05,51.08,10208.0,48.1308,48.1968,48.1308,48.1591,10208.0
2023-08-14 14:00:00,51.07,51.09,50.85,50.87,30137.0,48.1497,48.1685,47.9422,47.9611,30137.0
2023-08-14 14:30:00,50.89,50.95,50.82,50.91,12646.0,47.9799,48.0365,47.914,47.9988,12646.0
2023-08-14 15:00:00,50.92,50.97,50.88,50.92,10396.0,48.0082,48.0554,47.9705,48.0082,10396.0
2023-08-14 15:30:00,50.94,51.0,50.87,50.93,45423.0,48.0271,48.0837,47.9611,48.0177,45423.0
2023-08-15 09:30:00,50.62,50.77,50.38,50.67,32971.0,47.7254,47.8668,47.4991,47.7725,32971.0
2023-08-15 10:00:00,50.65,50.89,50.65,50.8,18979.0,47.7537,47.9799,47.7537,47.8951,18979.0
2023-08-15 10:30:00,50.8,50.88,50.63,50.77,104250.0,47.8951,47.9705,47.7348,47.8668,104250.0
2023-08-15 11:00:00,50.78,51.07,50.77,50.89,201365.0,47.8762,48.1497,47.8668,47.9799,201365.0
2023-08-15 11:30:00,50.89,50.95,50.86,50.87,27640.0,47.9799,48.0365,47.9517,47.9611,27640.0
2023-08-15 12:00:00,50.88,50.93,50.75,50.77,13403.0,47.9705,48.0177,47.848,47.8668,13403.0
2023-08-15 12:30:00,50.79,50.84,50.6,50.63,18741.0,47.8857,47.9328,47.7065,47.7348,18741.0
2023-08-15 13:00:00,50.64,50.71,50.57,50.66,23811.0,47.7442,47.8102,47.6782,47.7631,23811.0
2023-08-15 13:30:00,50.64,50.71,50.55,50.55,24536.0,47.7442,47.8102,47.6594,47.6594,24536.0
2023-08-15 14:00:00,50.57,50.59,50.39,50.41,26691.0,47.6782,47.6971,47.5085,47.5274,26691.0
2023-08-15 14:30:00,50.41,50.61,50.4,50.61,29482.0,47.5274,47.716,47.518,47.716,29482.0
2023-08-15 15:00:00,50.62,50.7,50.55,50.61,37727.0,47.7254,47.8008,47.6594,47.716,37727.0
2023-08-15 15:30:00,50.6,50.73,50.5,50.59,149427.0,47.7065,47.8291,47.6122,47.6971,149427.0
2023-08-16 09:30:00,50.66,50.87,50.56,50.63,10662.0,47.7631,47.9611,47.6688,47.7348,10662.0
2023-08-16 10:00:00,50.63,50.8,50.57,50.61,19021.0,47.7348,47.8951,47.6782,47.716,19021.0
2023-08-16 10:30:00,50.6,50.74,50.54,50.73,20370.0,47.7065,47.8385,47.65,47.8291,20370.0
2023-08-16 11:00:00,50.72,50.86,50.7,50.83,11984.0,47.8197,47.9517,47.8008,47.9234,11984.0
2023-08-16 11:30:00,50.84,50.91,50.8,50.85,13384.0,47.9328,47.9988,47.8951,47.9422,13384.0
2023-08-16 12:00:00,50.85,50.97,50.79,50.97,49593.0,47.9422,48.0554,47.8857,48.0554,49593.0
2023-08-16 12:30:00,50.96,51.01,50.84,50.86,59581.0,48.0459,48.0931,47.9328,47.9517,59581.0
2023-08-16 13:00:00,50.87,50.88,50.79,50.85,18398.0,47.9611,47.9705,47.8857,47.9422,18398.0
2023-08-16 13:30:00,50.85,50.96,50.82,50.91,29097.0,47.9422,48.0459,47.914,47.9988,29097.0
2023-08-16 14:00:00,50.91,51.01,50.79,51.0,41773.0,47.9988,48.0931,47.8857,48.0837,41773.0
2023-08-16 14:30:00,50.98,51.06,50.8,50.83,24631.0,48.0648,48.1402,47.8951,47.9234,24631.0
2023-08-16 15:00:00,50.83,50.88,50.62,50.72,48276.0,47.9234,47.9705,47.7254,47.8197,48276.0
2023-08-16 15:30:00,50.7,50.83,50.68,50.7,172091.0,47.8008,47.9234,47.782,47.8008,172091.0
2023-08-17 09:30:00,50.63,51.17,50.63,51.07,27775.0,47.7348,48.2439,47.7348,48.1497,27775.0
2023-08-17 10:00:00,51.06,51.24,51.0,51.18,23190.0,48.1402,48.3099,48.0837,48.2534,23190.0
2023-08-17 10:30:00,51.15,51.19,51.01,51.01,14501.0,48.2251,48.2628,48.0931,48.0931,14501.0
2023-08-17 11:00:00,51.02,51.11,50.88,50.98,16191.0,48.1025,48.1874,47.9705,48.0648,16191.0
2023-08-17 11:30:00,50.98,51.0,50.89,50.91,12833.0,48.0648,48.0837,47.9799,47.9988,12833.0
2023-08-17 12:00:00,50.91,51.04,50.83,50.98,12533.0,47.9988,48.1214,47.9234,48.0648,12533.0
2023-08-17 12:30:00,50.98,51.04,50.9,51.0,14080.0,48.0648,48.1214,47.9894,48.0837,14080.0
2023-08-17 13:00:00,51.0,51.04,50.96,50.97,18886.0,48.0837,48.1214,48.0459,48.0554,18886.0
2023-08-17 13:30:00,50.97,51.05,50.9,51.03,52479.0,48.0554,48.1308,47.9894,48.1119,52479.0
2023-08-17 14:00:00,51.02,51.09,50.99,51.09,24411.0,48.1025,48.1685,48.0742,48.1685,24411.0
2023-08-17 14:30:00,51.08,51.08,50.79,50.8,83077.0,48.1591,48.1591,47.8857,47.8951,83077.0
2023-08-17 15:00:00,50.78,50.85,50.66,50.73,42558.0,47.8762,47.9422,47.7631,47.8291,42558.0
2023-08-17 15:30:00,50.73,50.74,50.24,50.26,119703.0,47.8291,47.8385,47.3671,47.386,119703.0
2023-08-18 09:30:00,49.98,50.63,49.95,50.46,13485.0,47.122,47.7348,47.0937,47.5745,13485.0
2023-08-18 10:00:00,50.49,50.61,50.15,50.19,15617.0,47.6028,47.716,47.2823,47.32,15617.0
2023-08-18 10:30:00,50.19,50.27,50.17,50.24,8858.0,47.32,47.3954,47.3011,47.3671,8858.0
2023-08-18 11:00:00,50.26,50.34,50.23,50.3,7995.0,47.386,47.4614,47.3577,47.4237,7995.0
2023-08-18 11:30:00,50.3,50.45,50.23,50.42,8125.0,47.4237,47.5651,47.3577,47.5368,8125.0
2023-08-18 12:00:00,50.43,50.52,50.39,50.46,15009.0,47.5463,47.6311,47.5085,47.5745,15009.0
2023-08-18 12:30:00,50.46,50.59,50.44,50.54,23975.0,47.5745,47.6971,47.5557,47.65,23975.0
2023-08-18 13:00:00,50.55,50.56,50.34,50.41,14934.0,47.6594,47.6688,47.4614,47.5274,14934.0
2023-08-18 13:30:00,50.43,50.63,50.43,50.53,13737.0,47.5463,47.7348,47.5463,47.6405,13737.0
2023-08-18 14:00:00,50.54,50.54,50.43,50.44,12674.0,47.65,47.65,47.5463,47.5557,12674.0
2023-08-18 14:30:00,50.47,50.52,50.42,50.46,12516.0,47.584,47.6311,47.5368,47.5745,12516.0
2023-08-18 15:00:00,50.45,50.62,50.42,50.62,17643.0,47.5651,47.7254,47.5368,47.7254,17643.0
2023-08-18 15:30:00,50.61,50.79,50.53,50.71,83535.0,47.716,47.8857,47.6405,47.8102,83535.0
2023-08-21 09:30:00,50.65,50.65,50.23,50.48,9216.0,47.7537,47.7537,47.3577,47.5934,9216.0
2023-08-21 10:00:00,50.48,50.49,50.27,50.3,7239.0,47.5934,47.6028,47.3954,47.4237,7239.0
2023-08-21 10:30:00,50.23,50.25,50.13,50.21,4965.0,47.3577,47.3765,47.2634,47.3388,4965.0
2023-08-21 11:00:00,50.28,50.31,49.99,50.02,8592.0,47.4048,47.4331,47.1314,47.1597,8592.0
2023-08-21 11:30:00,50.03,50.05,49.8,49.88,7267.0,47.1691,47.188,46.9523,47.0277,7267.0
2023-08-21 12:00:00,49.93,50.05,49.91,50.03,3735.0,47.0748,47.188,47.056,47.1691,3735.0
2023-08-21 12:30:00,50.04,50.06,49.94,50.02,4094.0,47.1786,47.1974,47.0843,47.1597,4094.0
2023-08-21 13:00:00,50.03,50.17,49.98,50.16,4363.0,47.1691,47.3011,47.122,47.2917,4363.0
2023-08-21 13:30:00,50.17,50.3,50.17,50.24,9906.0,47.3011,47.4237,47.3011,47.3671,9906.0
2023-08-21 14:00:00,50.24,50.26,50.14,50.19,7011.0,47.3671,47.386,47.2728,47.32,7011.0
2023-08-21 14:30:00,50.18,50.26,50.15,50.23,8955.0,47.3105,47.386,47.2823,47.3577,8955.0
2023-08-21 15:00:00,50.24,50.31,50.21,50.3,13863.0,47.3671,47.4331,47.3388,47.4237,13863.0
2023-08-21 15:30:00,50.31,50.41,50.22,50.24,74646.0,47.4331,47.5274,47.3483,47.3671,74646.0
2023-08-22 09:30:00,50.48,50.51,50.25,50.27,5868.0,47.5934,47.6217,47.3765,47.3954,5868.0
2023-08-22 10:00:00,50.23,50.37,50.2,50.37,10333.0,47.3577,47.4897,47.3294,47.4897,10333.0
2023-08-22 10:30:00,50.37,50.41,50.3,50.37,7251.0,47.4897,47.5274,47.4237,47.4897,7251.0
2023-08-22 11:00:00,50.37,50.48,50.37,50.43,7059.0,47.4897,47.5934,47.4897,47.5463,7059.0
2023-08-22 11:30:00,50.42,50.49,50.4,50.44,8563.0,47.5368,47.6028,47.518,47.5557,8563.0
2023-08-22 12:00:00,50.44,50.54,50.41,50.53,10040.0,47.5557,47.65,47.5274,47.6405,10040.0
2023-08-22 12:30:00,50.54,50.58,50.46,50.55,8148.0,47.65,47.6877,47.5745,47.6594,8148.0
2023-08-22 13:00:00,50.55,50.55,50.44,50.47,15234.0,47.6594,47.6594,47.5557,47.584,15234.0
2023-08-22 13:30:00,50.46,50.46,50.33,50.4,12976.0,47.5745,47.5745,47.452,47.518,12976.0
2023-08-22 14:00:00,50.4,50.6,50.38,50.57,17866.0,47.518,47.7065,47.4991,47.6782,17866.0
2023-08-22 14:30:00,50.57,50.65,50.56,50.63,7312.0,47.6782,47.7537,47.6688,47.7348,7312.0
2023-08-22 15:00:00,50.65,50.77,50.62,50.73,13388.0,47.7537,47.8668,47.7254,47.8291,13388.0
2023-08-22 15:30:00,50.73,50.74,50.58,50.62,72309.0,47.8291,47.8385,47.6877,47.7254,72309.0
2023-08-23 09:30:00,50.98,51.31,50.59,51.26,12843.0,48.0648,48.3759,47.6971,48.3288,12843.0
2023-08-23 10:00:00,51.27,51.46,51.25,51.38,24565.0,48.3382,48.5174,48.3194,48.4419,24565.0
2023-08-23 10:30:00,51.36,51.52,51.31,51.45,43131.0,48.4231,48.5739,48.3759,48.5079,43131.0
2023-08-23 11:00:00,51.44,51.49,51.36,51.48,17349.0,48.4985,48.5456,48.4231,48.5362,17349.0
2023-08-23 11:30:00,51.46,51.63,51.44,51.61,16270.0,48.5174,48.6776,48.4985,48.6588,16270.0
2023-08-23 12:00:00,51.61,51.72,51.6,51.71,21530.0,48.6588,48.7625,48.6493,48.7531,21530.0
2023-08-23 12:30:00,51.72,51.8,51.64,51.76,44236.0,48.7625,48.8379,48.6871,48.8002,44236.0
2023-08-23 13:00:00,51.77,51.83,51.73,51.74,8761.0,48.8096,48.8662,48.7719,48.7813,8761.0
2023-08-23 13:30:00,51.75,51.8,51.72,51.75,12898.0,48.7908,48.8379,48.7625,48.7908,12898.0
2023-08-23 14:00:00,51.74,51.75,51.64,51.7,12215.0,48.7813,48.7908,48.6871,48.7436,12215.0
2023-08-23 14:30:00,51.71,51.8,51.69,51.75,16749.0,48.7531,48.8379,48.7342,48.7908,16749.0
2023-08-23 15:00:00,51.76,51.76,51.67,51.72,19342.0,48.8002,48.8002,48.7153,48.7625,19342.0
2023-08-23 15:30:00,51.74,51.83,51.72,51.83,72666.0,48.7813,48.8662,48.7625,48.8662,72666.0
2023-08-24 09:30:00,51.79,52.43,51.64,52.36,21538.0,48.8285,49.4319,48.6871,49.3659,21538.0
2023-08-24 10:00:00,52.33,52.4,52.24,52.36,16328.0,49.3376,49.4036,49.2528,49.3659,16328.0
2023-08-24 10:30:00,52.35,52.35,51.94,51.98,48313.0,49.3565,49.3565,48.9699,49.0076,48313.0
2023-08-24 11:00:00,51.98,52.05,51.87,52.05,18843.0,49.0076,49.0736,48.9039,49.0736,18843.0
2023-08-24 11:30:00,52.06,52.06,51.79,51.81,10143.0,49.083,49.083,48.8285,48.8473,10143.0
2023-08-24 12:00:00,51.8,51.89,51.68,51.69,8686.0,48.8379,48.9228,48.7248,48.7342,8686.0
2023-08-24 12:30:00,51.69,51.69,51.53,51.55,9602.0,48.7342,48.7342,48.5834,48.6022,9602.0
2023-08-24 13:00:00,51.54,51.57,51.48,51.56,10003.0,48.5928,48.6211,48.5362,48.6116,10003.0
2023-08-24 13:30:00,51.55,51.62,51.5,51.5,11169.0,48.6022,48.6682,48.5551,48.5551,11169.0
2023-08-24 14:00:00,51.51,51.54,51.32,51.35,11184.0,48.5645,48.5928,48.3854,48.4136,11184.0
2023-08-24 14:30:00,51.36,51.41,51.31,51.41,9413.0,48.4231,48.4702,48.3759,48.4702,9413.0
2023-08-24 15:00:00,51.4,51.43,51.35,51.35,13054.0,48.4608,48.4891,48.4136,48.4136,13054.0
2023-08-24 15:30:00,51.36,51.46,51.29,51.3,83160.0,48.4231,48.5174,48.3571,48.3665,83160.0
2023-08-25 09:30:00,51.54,51.8,51.51,51.67,13382.0,48.5928,48.8379,48.5645,48.7153,13382.0
2023-08-25 10:00:00,51.75,51.93,51.56,51.61,10904.0,48.7908,48.9605,48.6116,48.6588,10904.0
2023-08-25 10:30:00,51.57,51.59,51.38,51.53,11131.0,48.6211,48.6399,48.4419,48.5834,11131.0
2023-08-25 11:00:00,51.53,51.76,51.41,51.76,13666.0,48.5834,48.8002,48.4702,48.8002,13666.0
2023-08-25 11:30:00,51.82,51.83,51.64,51.68,12003.0,48.8568,48.8662,48.6871,48.7248,12003.0
2023-08-25 12:00:00,51.7,51.78,51.59,51.78,12508.0,48.7436,48.8191,48.6399,48.8191,12508.0
2023-08-25 12:30:00,51.76,51.79,51.65,51.67,17532.0,48.8002,48.8285,48.6965,48.7153,17532.0
2023-08-25 13:00:00,51.67,51.7,51.52,51.52,19708.0,48.7153,48.7436,48.5739,48.5739,19708.0
2023-08-25 13:30:00,51.55,51.65,51.45,51.62,19553.0,48.6022,48.6965,48.5079,48.6682,19553.0
2023-08-25 14:00:00,51.62,51.78,51.59,51.77,20698.0,48.6682,48.8191,48.6399,48.8096,20698.0
2023-08-25 14:30:00,51.78,51.88,51.76,51.85,13879.0,48.8191,48.9133,48.8002,48.8851,13879.0
2023-08-25 15:00:00,51.89,51.94,51.8,51.92,21450.0,48.9228,48.9699,48.8379,48.951,21450.0
2023-08-25 15:30:00,51.92,51.96,51.58,51.59,59766.0,48.951,48.9888,48.6305,48.6399,59766.0
2023-08-28 09:30:00,51.84,52.29,51.84,52.29,11293.0,48.8756,49.2999,48.8756,49.2999,11293.0
2023-08-28 10:00:00,52.29,52.43,52.26,52.41,11052.0,49.2999,49.4319,49.2716,49.413,11052.0
2023-08-28 10:30:00,52.4,52.46,52.32,52.4,20674.0,49.4036,49.4602,49.3282,49.4036,20674.0
2023-08-28 11:00:00,52.4,52.4,52.27,52.29,11412.0,49.4036,49.4036,49.281,49.2999,11412.0
2023-08-28 11:30:00,52.32,52.33,52.19,52.26,27218.0,49.3282,49.3376,49.2056,49.2716,27218.0
2023-08-28 12:00:00,52.26,52.26,52.13,52.16,7758.0,49.2716,49.2716,49.149,49.1773,7758.0
2023-08-28 12:30:00,52.15,52.21,52.12,52.21,16812.0,49.1679,49.2245,49.1396,49.2245,16812.0
2023-08-28 13:00:00,52.21,52.23,52.09,52.1,30990.0,49.2245,49.2433,49.1113,49.1208,30990.0
2023-08-28 13:30:00,52.11,52.17,51.97,51.98,10041.0,49.1302,49.1868,48.9982,49.0076,10041.0
2023-08-28 14:00:00,51.98,52.0,51.91,51.97,21897.0,49.0076,49.0265,48.9416,48.9982,21897.0
2023-08-28 14:30:00,51.96,52.01,51.95,51.98,27888.0,48.9888,49.0359,48.9793,49.0076,27888.0
2023-08-28 15:00:00,51.99,52.01,51.93,51.95,39951.0,49.017,49.0359,48.9605,48.9793,39951.0
2023-08-28 15:30:00,51.93,51.98,51.83,51.86,68165.0,48.9605,49.0076,48.8662,48.8945,68165.0
2023-08-29 09:30:00,51.78,51.9,51.7,51.72,20660.0,48.8191,48.9322,48.7436,48.7625,20660.0
2023-08-29 10:00:00,51.76,52.1,51.72,51.97,53258.0,48.8002,49.1208,48.7625,48.9982,53258.0
2023-08-29 10:30:00,51.97,52.02,51.86,52.01,120570.0,48.9982,49.0453,48.8945,49.0359,120570.0
2023-08-29 11:00:00,52.01,52.19,51.94,52.16,13958.0,49.0359,49.2056,48.9699,49.1773,13958.0
2023-08-29 11:30:00,52.18,52.18,52.04,52.09,20957.0,49.1962,49.1962,49.0642,49.1113,20957.0
2023-08-29 12:00:00,52.12,52.18,52.09,52.15,23261.0,49.1396,49.1962,49.1113,49.1679,23261.0
2023-08-29 12:30:00,52.15,52.24,52.14,52.23,30111.0,49.1679,49.2528,49.1585,49.2433,30111.0
2023-08-29 13:00:00,52.23,52.3,52.18,52.23,11907.0,49.2433,49.3093,49.1962,49.2433,11907.0
2023-08-29 13:30:00,52.23,52.33,52.14,52.14,16804.0,49.2433,49.3376,49.1585,49.1585,16804.0
2023-08-29 14:00:00,52.13,52.16,52.07,52.1,13666.0,49.149,49.1773,49.0925,49.1208,13666.0
2023-08-29 14:30:00,52.1,52.14,52.05,52.09,23192.0,49.1208,49.1585,49.0736,49.1113,23192.0
2023-08-29 15:00:00,52.1,52.14,52.06,52.12,36258.0,49.1208,49.1585,49.083,49.1396,36258.0
2023-08-29 15:30:00,52.15,52.19,52.05,52.14,79488.0,49.1679,49.2056,49.0736,49.1585,79488.0
2023-08-30 09:30:00,52.36,52.38,52.22,52.32,31060.0,49.3659,49.3847,49.2339,49.3282,31060.0
2023-08-30 10:00:00,52.35,52.5,52.16,52.18,27381.0,49.3565,49.4979,49.1773,49.1962,27381.0
2023-08-30 10:30:00,52.24,52.31,52.18,52.29,15276.0,49.2528,49.3187,49.1962,49.2999,15276.0
2023-08-30 11:00:00,52.29,52.29,52.16,52.16,15169.0,49.2999,49.2999,49.1773,49.1773,15169.0
2023-08-30 11:30:00,52.17,52.22,52.08,52.16,21493.0,49.1868,49.2339,49.1019,49.1773,21493.0
2023-08-30 12:00:00,52.16,52.24,52.13,52.2,29883.0,49.1773,49.2528,49.149,49.215,29883.0
2023-08-30 12:30:00,52.19,52.26,52.17,52.23,15721.0,49.2056,49.2716,49.1868,49.2433,15721.0
2023-08-30 13:00:00,52.24,52.36,52.23,52.35,16211.0,49.2528,49.3659,49.2433,49.3565,16211.0
2023-08-30 13:30:00,52.35,52.43,52.31,52.33,26208.0,49.3565,49.4319,49.3187,49.3376,26208.0
2023-08-30 14:00:00,52.35,52.35,52.25,52.28,21250.0,49.3565,49.3565,49.2622,49.2905,21250.0
2023-08-30 14:30:00,52.27,52.31,52.25,52.29,21704.0,49.281,49.3187,49.2622,49.2999,21704.0
2023-08-30 15:00:00,52.28,52.36,52.28,52.33,31865.0,49.2905,49.3659,49.2905,49.3376,31865.0
2023-08-30 15:30:00,52.34,52.38,52.24,52.36,128488.0,49.347,49.3847,49.2528,49.3659,128488.0
2023-08-31 09:30:00,52.25,52.43,52.15,52.31,38984.0,49.2622,49.4319,49.1679,49.3187,38984.0
2023-08-31 10:00:00,52.31,52.31,52.13,52.15,28321.0,49.3187,49.3187,49.149,49.1679,28321.0
2023-08-31 10:30:00,52.15,52.17,52.08,52.12,19109.0,49.1679,49.1868,49.1019,49.1396,19109.0
2023-08-31 11:00:00,52.13,52.19,52.11,52.18,25620.0,49.149,49.2056,49.1302,49.1962,25620.0
2023-08-31 11:30:00,52.17,52.17,52.05,52.1,26498.0,49.1868,49.1868,49.0736,49.1208,26498.0
2023-08-31 12:00:00,52.1,52.13,52.05,52.08,15149.0,49.1208,49.149,49.0736,49.1019,15149.0
2023-08-31 12:30:00,52.08,52.11,51.98,52.04,7146.0,49.1019,49.1302,49.0076,49.0642,7146.0
2023-08-31 13:00:00,52.01,52.02,51.9,51.93,11635.0,49.0359,49.0453,48.9322,48.9605,11635.0
2023-08-31 13:30:00,51.95,52.07,51.95,52.04,53794.0,48.9793,49.0925,48.9793,49.0642,53794.0
2023-08-31 14:00:00,52.04,52.07,51.99,52.01,21522.0,49.0642,49.0925,49.017,49.0359,21522.0
2023-08-31 14:30:00,52.02,52.03,51.87,51.91,12379.0,49.0453,49.0548,48.9039,48.9416,12379.0
2023-08-31 15:00:00,51.91,52.01,51.86,52.0,55612.0,48.9416,49.0359,48.8945,49.0265,55612.0
2023-08-31 15:30:00,52.0,52.14,51.87,51.97,142369.0,49.0265,49.1585,48.9039,48.9982,142369.0
2023-09-01 09:30:00,52.17,52.42,52.06,52.33,100438.0,49.1868,49.4225,49.083,49.3376,100438.0
2023-09-01 10:00:00,52.29,52.44,52.25,52.32,18229.0,49.2999,49.4413,49.2622,49.3282,18229.0
2023-09-01 10:30:00,52.3,52.3,52.09,52.14,19378.0,49.3093,49.3093,49.1113,49.1585,19378.0
2023-09-01 11:00:00,52.12,52.42,52.09,52.34,75938.0,49.1396,49.4225,49.1113,49.347,75938.0
2023-09-01 11:30:00,52.34,52.34,52.02,52.09,22306.0,49.347,49.347,49.0453,49.1113,22306.0
2023-09-01 12:00:00,52.09,52.16,52.05,52.15,34701.0,49.1113,49.1773,49.0736,49.1679,34701.0
2023-09-01 12:30:00,52.14,52.14,52.06,52.07,16592.0,49.1585,49.1585,49.083,49.0925,16592.0
2023-09-01 13:00:00,52.07,52.08,51.99,52.01,12822.0,49.0925,49.1019,49.017,49.0359,12822.0
2023-09-01 13:30:00,52.0,52.12,52.0,52.1,21901.0,49.0265,49.1396,49.0265,49.1208,21901.0
2023-09-01 14:00:00,52.16,52.19,52.11,52.13,40368.0,49.1773,49.2056,49.1302,49.149,40368.0
2023-09-01 14:30:00,52.12,52.14,52.1,52.13,25279.0,49.1396,49.1585,49.1208,49.149,25279.0
2023-09-01 15:00:00,52.13,52.24,52.1,52.2,31398.0,49.149,49.2528,49.1208,49.215,31398.0
2023-09-01 15:30:00,52.2,52.3,52.1,52.3,124513.0,49.215,49.3093,49.1208,49.3093,124513.0
2023-09-05 09:30:00,51.98,52.04,51.36,51.49,30716.0,49.0076,49.0642,48.4231,48.5456,30716.0
2023-09-05 10:00:00,51.49,51.6,51.29,51.32,28728.0,48.5456,48.6493,48.3571,48.3854,28728.0
2023-09-05 10:30:00,51.33,51.43,51.17,51.41,30833.0,48.3948,48.4891,48.2439,48.4702,30833.0
2023-09-05 11:00:00,51.45,51.61,51.45,51.56,41706.0,48.5079,48.6588,48.5079,48.6116,41706.0
2023-09-05 11:30:00,51.54,51.54,51.27,51.36,21115.0,48.5928,48.5928,48.3382,48.4231,21115.0
2023-09-05 12:00:00,51.36,51.42,51.22,51.24,18946.0,48.4231,48.4796,48.2911,48.3099,18946.0
2023-09-05 12:30:00,51.23,51.29,51.14,51.16,58150.0,48.3005,48.3571,48.2157,48.2345,58150.0
2023-09-05 13:00:00,51.15,51.15,50.9,50.9,14753.0,48.2251,48.2251,47.9894,47.9894,14753.0
2023-09-05 13:30:00,50.89,51.04,50.89,50.97,22332.0,47.9799,48.1214,47.9799,48.0554,22332.0
2023-09-05 14:00:00,50.97,51.15,50.96,51.1,22184.0,48.0554,48.2251,48.0459,48.1779,22184.0
2023-09-05 14:30:00,51.1,51.17,51.07,51.15,14216.0,48.1779,48.2439,48.1497,48.2251,14216.0
2023-09-05 15:00:00,51.15,51.15,50.94,50.97,14460.0,48.2251,48.2251,48.0271,48.0554,14460.0
2023-09-05 15:30:00,50.97,51.03,50.93,50.97,82918.0,48.0554,48.1119,48.0177,48.0554,82918.0
2023-09-06 09:30:00,51.0,51.12,50.9,51.03,13815.0,48.0837,48.1968,47.9894,48.1119,13815.0
2023-09-06 10:00:00,51.0,51.05,50.88,50.9,39457.0,48.0837,48.1308,47.9705,47.9894,39457.0
2023-09-06 10:30:00,50.91,50.91,50.76,50.77,18469.0,47.9988,47.9988,47.8574,47.8668,18469.0
2023-09-06 11:00:00,50.76,50.81,50.56,50.58,19484.0,47.8574,47.9045,47.6688,47.6877,19484.0
2023-09-06 11:30:00,50.57,50.57,50.48,50.5,9356.0,47.6782,47.6782,47.5934,47.6122,9356.0
2023-09-06 12:00:00,50.49,50.51,50.44,50.45,24811.0,47.6028,47.6217,47.5557,47.5651,24811.0
2023-09-06 12:30:00,50.45,50.49,50.34,50.35,13926.0,47.5651,47.6028,47.4614,47.4708,13926.0
2023-09-06 13:00:00,50.33,50.39,50.3,50.36,18276.0,47.452,47.5085,47.4237,47.4803,18276.0
2023-09-06 13:30:00,50.36,50.51,50.36,50.46,24530.0,47.4803,47.6217,47.4803,47.5745,24530.0
2023-09-06 14:00:00,50.47,50.56,50.41,50.55,27432.0,47.584,47.6688,47.5274,47.6594,27432.0
2023-09-06 14:30:00,50.55,50.59,50.5,50.54,43865.0,47.6594,47.6971,47.6122,47.65,43865.0
2023-09-06 15:00:00,50.54,50.68,50.5,50.63,48634.0,47.65,47.782,47.6122,47.7348,48634.0
2023-09-06 15:30:00,50.62,51.01,50.61,50.94,178909.0,47.7254,48.0931,47.716,48.0271,178909.0
2023-09-07 09:30:00,50.72,50.99,50.72,50.84,49784.0,47.8197,48.0742,47.8197,47.9328,49784.0
2023-09-07 10:00:00,50.86,51.09,50.83,50.97,44454.0,47.9517,48.1685,47.9234,48.0554,44454.0
2023-09-07 10:30:00,50.97,51.04,50.91,50.96,115588.0,48.0554,48.1214,47.9988,48.0459,115588.0
2023-09-07 11:00:00,50.96,51.2,50.95,51.13,95155.0,48.0459,48.2722,48.0365,48.2062,95155.0
2023-09-07 11:30:00,51.13,51.3,51.09,51.23,260418.0,48.2062,48.3665,48.1685,48.3005,260418.0
2023-09-07 12:00:00,51.23,51.53,51.23,51.45,195358.0,48.3005,48.5834,48.3005,48.5079,195358.0
2023-09-07 12:30:00,51.46,51.57,51.43,51.44,55992.0,48.5174,48.6211,48.4891,48.4985,55992.0
2023-09-07 13:00:00,51.45,51.45,51.26,51.29,70906.0,48.5079,48.5079,48.3288,48.3571,70906.0
2023-09-07 13:30:00,51.29,51.42,51.21,51.29,76287.0,48.3571,48.4796,48.2816,48.3571,76287.0
2023-09-07 14:00:00,51.29,51.32,51.18,51.19,34003.0,48.3571,48.3854,48.2534,48.2628,34003.0
2023-09-07 14:30:00,51.19,51.21,51.11,51.15,35138.0,48.2628,48.2816,48.1874,48.2251,35138.0
2023-09-07 15:00:00,51.15,51.21,51.07,51.16,64986.0,48.2251,48.2816,48.1497,48.2345,64986.0
2023-09-07 15:30:00,51.16,51.25,51.06,51.19,286366.0,48.2345,48.3194,48.1402,48.2628,286366.0
2023-09-08 09:30:00,51.24,51.34,51.06,51.19,51290.0,48.3099,48.4042,48.1402,48.2628,51290.0
2023-09-08 10:00:00,51.21,51.37,51.19,51.22,27718.0,48.2816,48.4325,48.2628,48.2911,27718.0
2023-09-08 10:30:00,51.2,51.34,51.16,51.29,67371.0,48.2722,48.4042,48.2345,48.3571,67371.0
2023-09-08 11:00:00,51.28,51.34,51.21,51.23,44438.0,48.3476,48.4042,48.2816,48.3005,44438.0
2023-09-08 11:30:00,51.23,51.24,50.98,51.0,35162.0,48.3005,48.3099,48.0648,48.0837,35162.0
2023-09-08 12:00:00,51.02,51.05,50.96,51.03,22291.0,48.1025,48.1308,48.0459,48.1119,22291.0
2023-09-08 12:30:00,51.02,51.11,50.89,50.94,44022.0,48.1025,48.1874,47.9799,48.0271,44022.0
2023-09-08 13:00:00,50.9,50.9,50.73,50.76,21656.0,47.9894,47.9894,47.8291,47.8574,21656.0
2023-09-08 13:30:00,50.73,50.74,50.68,50.7,21192.0,47.8291,47.8385,47.782,47.8008,21192.0
2023-09-08 14:00:00,50.71,50.85,50.71,50.74,19627.0,47.8102,47.9422,47.8102,47.8385,19627.0
2023-09-08 14:30:00,50.74,50.76,50.69,50.72,36481.0,47.8385,47.8574,47.7914,47.8197,36481.0
2023-09-08 15:00:00,50.73,50.74,50.68,50.69,16945.0,47.8291,47.8385,47.782,47.7914,16945.0
2023-09-08 15:30:00,50.69,50.78,50.64,50.69,88441.0,47.7914,47.8762,47.7442,47.7914,88441.0
2023-09-11 09:30:00,50.89,50.97,50.59,50.64,20080.0,47.9799,48.0554,47.6971,47.7442,20080.0
2023-09-11 10:00:00,50.61,51.0,50.57,50.93,92160.0,47.716,48.0837,47.6782,48.0177,92160.0
2023-09-11 10:30:00,50.92,51.01,50.84,50.86,10093.0,48.0082,48.0931,47.9328,47.9517,10093.0
2023-09-11 11:00:00,50.86,50.86,50.76,50.82,9952.0,47.9517,47.9517,47.8574,47.914,9952.0
2023-09-11 11:30:00,50.82,50.85,50.71,50.8,9475.0,47.914,47.9422,47.8102,47.8951,9475.0
2023-09-11 12:00:00,50.81,50.87,50.79,50.85,15199.0,47.9045,47.9611,47.8857,47.9422,15199.0
2023-09-11 12:30:00,50.84,50.85,50.8,50.85,7043.0,47.9328,47.9422,47.8951,47.9422,7043.0
2023-09-11 13:00:00,50.85,50.86,50.78,50.83,17989.0,47.9422,47.9517,47.8762,47.9234,17989.0
2023-09-11 13:30:00,50.83,50.86,50.72,50.73,14138.0,47.9234,47.9517,47.8197,47.8291,14138.0
2023-09-11 14:00:00,50.73,50.73,50.63,50.66,17777.0,47.8291,47.8291,47.7348,47.7631,17777.0
2023-09-11 14:30:00,50.69,50.76,50.68,50.71,22833.0,47.7914,47.8574,47.782,47.8102,22833.0
2023-09-11 15:00:00,50.72,50.79,50.68,50.7,21146.0,47.8197,47.8857,47.782,47.8008,21146.0
2023-09-11 15:30:00,50.7,50.83,50.66,50.76,143525.0,47.8008,47.9234,47.7631,47.8574,143525.0
2023-09-12 09:30:00,50.59,50.68,50.56,50.65,48093.0,47.6971,47.782,47.6688,47.7537,48093.0
2023-09-12 10:00:00,50.65,50.68,50.51,50.56,26557.0,47.7537,47.782,47.6217,47.6688,26557.0
2023-09-12 10:30:00,50.57,50.63,50.55,50.55,11286.0,47.6782,47.7348,47.6594,47.6594,11286.0
2023-09-12 11:00:00,50.55,50.65,50.54,50.61,17466.0,47.6594,47.7537,47.65,47.716,17466.0
2023-09-12 11:30:00,50.63,50.7,50.58,50.65,15332.0,47.7348,47.8008,47.6877,47.7537,15332.0
2023-09-12 12:00:00,50.68,50.75,50.61,50.63,10785.0,47.782,47.848,47.716,47.7348,10785.0
2023-09-12 12:30:00,50.62,50.62,50.56,50.59,11078.0,47.7254,47.7254,47.6688,47.6971,11078.0
2023-09-12 13:00:00,50.59,50.71,50.59,50.65,6661.0,47.6971,47.8102,47.6971,47.7537,6661.0
2023-09-12 13:30:00,50.65,50.66,50.58,50.59,18217.0,47.7537,47.7631,47.6877,47.6971,18217.0
2023-09-12 14:00:00,50.58,50.62,50.53,50.56,11616.0,47.6877,47.7254,47.6405,47.6688,11616.0
2023-09-12 14:30:00,50.56,50.65,50.55,50.62,13970.0,47.6688,47.7537,47.6594,47.7254,13970.0
2023-09-12 15:00:00,50.62,50.63,50.51,50.52,25441.0,47.7254,47.7348,47.6217,47.6311,25441.0
2023-09-12 15:30:00,50.52,50.61,50.42,50.52,115068.0,47.6311,47.716,47.5368,47.6311,115068.0
2023-09-13 09:30:00,50.4,50.65,50.36,50.61,15208.0,47.518,47.7537,47.4803,47.716,15208.0
2023-09-13 10:00:00,50.64,50.68,50.58,50.61,29093.0,47.7442,47.782,47.6877,47.716,29093.0
2023-09-13 10:30:00,50.59,50.67,50.59,50.6,15584.0,47.6971,47.7725,47.6971,47.7065,15584.0
2023-09-13 11:00:00,50.62,50.62,50.47,50.49,5983.0,47.7254,47.7254,47.584,47.6028,5983.0
2023-09-13 11:30:00,50.48,50.49,50.39,50.41,15646.0,47.5934,47.6028,47.5085,47.5274,15646.0
2023-09-13 12:00:00,50.4,50.41,50.36,50.38,25533.0,47.518,47.5274,47.4803,47.4991,25533.0
2023-09-13 12:30:00,50.39,50.4,50.32,50.37,15963.0,47.5085,47.518,47.4425,47.4897,15963.0
2023-09-13 13:00:00,50.38,50.39,50.32,50.35,8891.0,47.4991,47.5085,47.4425,47.4708,8891.0
2023-09-13 13:30:00,50.35,50.37,50.25,50.26,18840.0,47.4708,47.4897,47.3765,47.386,18840.0
2023-09-13 14:00:00,50.25,50.34,50.25,50.29,18581.0,47.3765,47.4614,47.3765,47.4143,18581.0
2023-09-13 14:30:00,50.29,50.35,50.18,50.22,52464.0,47.4143,47.4708,47.3105,47.3483,52464.0
2023-09-13 15:00:00,50.21,50.21,50.0,50.06,26138.0,47.3388,47.3388,47.1408,47.1974,26138.0
2023-09-13 15:30:00,50.06,50.14,50.0,50.12,125030.0,47.1974,47.2728,47.1408,47.254,125030.0
2023-09-14 09:30:00,50.59,50.79,50.57,50.65,29275.0,47.6971,47.8857,47.6782,47.7537,29275.0
2023-09-14 10:00:00,50.65,50.76,50.63,50.76,29244.0,47.7537,47.8574,47.7348,47.8574,29244.0
2023-09-14 10:30:00,50.74,50.92,50.7,50.9,25986.0,47.8385,48.0082,47.8008,47.9894,25986.0
2023-09-14 11:00:00,50.96,51.05,50.9,51.03,20923.0,48.0459,48.1308,47.9894,48.1119,20923.0
2023-09-14 11:30:00,51.03,51.15,51.0,51.11,20741.0,48.1119,48.2251,48.0837,48.1874,20741.0
2023-09-14 12:00:00,51.1,51.21,51.09,51.21,34054.0,48.1779,48.2816,48.1685,48.2816,34054.0
2023-09-14 12:30:00,51.21,51.36,51.19,51.36,11577.0,48.2816,48.4231,48.2628,48.4231,11577.0
2023-09-14 13:00:00,51.36,51.36,51.3,51.33,16593.0,48.4231,48.4231,48.3665,48.3948,16593.0
2023-09-14 13:30:00,51.34,51.44,51.33,51.34,22647.0,48.4042,48.4985,48.3948,48.4042,22647.0
2023-09-14 14:00:00,51.34,51.43,51.32,51.42,33338.0,48.4042,48.4891,48.3854,48.4796,33338.0
2023-09-14 14:30:00,51.42,51.62,51.4,51.62,22384.0,48.4796,48.6682,48.4608,48.6682,22384.0
2023-09-14 15:00:00,51.62,51.65,51.53,51.55,24412.0,48.6682,48.6965,48.5834,48.6022,24412.0
2023-09-14 15:30:00,51.55,51.69,51.51,51.54,124209.0,48.6022,48.7342,48.5645,48.5928,124209.0
2023-09-15 09:30:00,51.2,51.26,51.02,51.05,169078.0,48.2722,48.3288,48.1025,48.1308,169078.0
2023-09-15 10:00:00,51.07,51.34,51.07,51.11,23893.0,48.1497,48.4042,48.1497,48.1874,23893.0
2023-09-15 10:30:00,51.1,51.15,50.87,50.89,11453.0,48.1779,48.2251,47.9611,47.9799,11453.0
2023-09-15 11:00:00,50.9,51.01,50.79,51.01,12337.0,47.9894,48.0931,47.8857,48.0931,12337.0
2023-09-15 11:30:00,51.02,51.18,51.02,51.18,17465.0,48.1025,48.2534,48.1025,48.2534,17465.0
2023-09-15 12:00:00,51.22,51.27,51.18,51.2,37082.0,48.2911,48.3382,48.2534,48.2722,37082.0
2023-09-15 12:30:00,51.19,51.23,51.14,51.16,9875.0,48.2628,48.3005,48.2157,48.2345,9875.0
2023-09-15 13:00:00,51.14,51.14,51.03,51.05,9810.0,48.2157,48.2157,48.1119,48.1308,9810.0
2023-09-15 13:30:00,51.03,51.11,50.96,51.1,9794.0,48.1119,48.1874,48.0459,48.1779,9794.0
2023-09-15 14:00:00,51.1,51.18,51.08,51.15,7569.0,48.1779,48.2534,48.1591,48.2251,7569.0
2023-09-15 14:30:00,51.16,51.26,51.12,51.2,14635.0,48.2345,48.3288,48.1968,48.2722,14635.0
2023-09-15 15:00:00,51.2,51.24,51.19,51.2,25411.0,48.2722,48.3099,48.2628,48.2722,25411.0
2023-09-15 15:30:00,51.2,51.38,51.12,51.38,152772.0,48.2722,48.4419,48.1968,48.4419,152772.0
2023-09-18 09:30:00,51.32,51.39,50.99,51.26,63792.0,48.3854,48.4514,48.0742,48.3288,63792.0
2023-09-18 10:00:00,51.3,51.32,51.23,51.25,24339.0,48.3665,48.3854,48.3005,48.3194,24339.0
2023-09-18 10:30:00,51.26,51.52,51.26,51.47,19790.0,48.3288,48.5739,48.3288,48.5268,19790.0
2023-09-18 11:00:00,51.48,51.52,51.37,51.37,12485.0,48.5362,48.5739,48.4325,48.4325,12485.0
2023-09-18 11:30:00,51.37,51.38,51.22,51.26,11065.0,48.4325,48.4419,48.2911,48.3288,11065.0
2023-09-18 12:00:00,51.24,51.24,51.16,51.2,25466.0,48.3099,48.3099,48.2345,48.2722,25466.0
2023-09-18 12:30:00,51.21,51.28,51.2,51.26,14943.0,48.2816,48.3476,48.2722,48.3288,14943.0
2023-09-18 13:00:00,51.27,51.39,51.27,51.39,10727.0,48.3382,48.4514,48.3382,48.4514,10727.0
2023-09-18 13:30:00,51.37,51.52,51.37,51.41,7978.0,48.4325,48.5739,48.4325,48.4702,7978.0
2023-09-18 14:00:00,51.42,51.43,51.33,51.34,15810.0,48.4796,48.4891,48.3948,48.4042,15810.0
2023-09-18 14:30:00,51.32,51.37,51.29,51.3,18934.0,48.3854,48.4325,48.3571,48.3665,18934.0
2023-09-18 15:00:00,51.28,51.3,51.18,51.22,17229.0,48.3476,48.3665,48.2534,48.2911,17229.0
2023-09-18 15:30:00,51.23,51.27,51.13,51.14,101001.0,48.3005,48.3382,48.2062,48.2157,101001.0
2023-09-19 09:30:00,51.12,51.44,51.12,51.38,9770.0,48.1968,48.4985,48.1968,48.4419,9770.0
2023-09-19 10:00:00,51.35,51.39,51.28,51.35,6727.0,48.4136,48.4514,48.3476,48.4136,6727.0
2023-09-19 10:30:00,51.35,51.36,51.23,51.27,9611.0,48.4136,48.4231,48.3005,48.3382,9611.0
2023-09-19 11:00:00,51.25,51.27,50.91,50.96,9490.0,48.3194,48.3382,47.9988,48.0459,9490.0
2023-09-19 11:30:00,50.95,50.95,50.81,50.92,12689.0,48.0365,48.0365,47.9045,48.0082,12689.0
2023-09-19 12:00:00,50.92,50.92,50.76,50.83,9236.0,48.0082,48.0082,47.8574,47.9234,9236.0
2023-09-19 12:30:00,50.83,50.9,50.79,50.9,7094.0,47.9234,47.9894,47.8857,47.9894,7094.0
2023-09-19 13:00:00,50.96,51.06,50.92,51.04,5244.0,48.0459,48.1402,48.0082,48.1214,5244.0
2023-09-19 13:30:00,51.05,51.14,51.05,51.11,11661.0,48.1308,48.2157,48.1308,48.1874,11661.0
2023-09-19 14:00:00,51.1,51.13,51.05,51.06,7135.0,48.1779,48.2062,48.1308,48.1402,7135.0
2023-09-19 14:30:00,51.05,51.14,51.04,51.05,8894.0,48.1308,48.2157,48.1214,48.1308,8894.0
2023-09-19 15:00:00,51.05,51.1,51.04,51.08,9939.0,48.1308,48.1779,48.1214,48.1591,9939.0
2023-09-19 15:30:00,51.07,51.07,50.89,50.91,56411.0,48.1497,48.1497,47.9799,47.9988,56411.0
2023-09-20 09:30:00,51.2,51.66,51.16,51.65,11611.0,48.2722,48.7059,48.2345,48.6965,11611.0
2023-09-20 10:00:00,51.66,51.73,51.58,51.59,12100.0,48.7059,48.7719,48.6305,48.6399,12100.0
2023-09-20 10:30:00,51.6,51.71,51.6,51.69,13568.0,48.6493,48.7531,48.6493,48.7342,13568.0
2023-09-20 11:00:00,51.7,51.74,51.59,51.71,10125.0,48.7436,48.7813,48.6399,48.7531,10125.0
2023-09-20 11:30:00,51.71,51.73,51.61,51.65,6947.0,48.7531,48.7719,48.6588,48.6965,6947.0
2023-09-20 12:00:00,51.62,51.65,51.58,51.63,6232.0,48.6682,48.6965,48.6305,48.6776,6232.0
2023-09-20 12:30:00,51.62,51.69,51.57,51.57,7082.0,48.6682,48.7342,48.6211,48.6211,7082.0
2023-09-20 13:00:00,51.57,51.62,51.5,51.55,65182.0,48.6211,48.6682,48.5551,48.6022,65182.0
2023-09-20 13:30:00,51.55,51.58,51.49,51.55,12047.0,48.6022,48.6305,48.5456,48.6022,12047.0
2023-09-20 14:00:00,51.54,51.54,51.23,51.26,13199.0,48.5928,48.5928,48.3005,48.3288,13199.0
2023-09-20 14:30:00,51.26,51.42,51.2,51.35,20882.0,48.3288,48.4796,48.2722,48.4136,20882.0
2023-09-20 15:00:00,51.35,51.37,50.98,51.07,23177.0,48.4136,48.4325,48.0648,48.1497,23177.0
2023-09-20 15:30:00,51.09,51.1,50.9,50.95,74343.0,48.1685,48.1779,47.9894,48.0365,74343.0
2023-09-21 09:30:00,50.65,50.66,50.24,50.38,13777.0,47.7537,47.7631,47.3671,47.4991,13777.0
2023-09-21 10:00:00,50.29,50.53,50.28,50.37,27177.0,47.4143,47.6405,47.4048,47.4897,27177.0
2023-09-21 10:30:00,50.31,50.34,50.17,50.18,17860.0,47.4331,47.4614,47.3011,47.3105,17860.0
2023-09-21 11:00:00,50.18,50.24,49.79,49.84,96306.0,47.3105,47.3671,46.9428,46.99,96306.0
2023-09-21 11:30:00,49.83,49.99,49.79,49.94,22811.0,46.9806,47.1314,46.9428,47.0843,22811.0
2023-09-21 12:00:00,49.92,49.92,49.73,49.86,19139.0,47.0654,47.0654,46.8863,47.0088,19139.0
2023-09-21 12:30:00,49.85,49.85,49.58,49.66,27475.0,46.9994,46.9994,46.7449,46.8203,27475.0
2023-09-21 13:00:00,49.65,49.9,49.62,49.89,15847.0,46.8109,47.0466,46.7826,47.0371,15847.0
2023-09-21 13:30:00,49.88,50.04,49.88,49.96,47426.0,47.0277,47.1786,47.0277,47.1031,47426.0
2023-09-21 14:00:00,49.95,50.0,49.89,49.91,25227.0,47.0937,47.1408,47.0371,47.056,25227.0
2023-09-21 14:30:00,49.91,49.94,49.65,49.65,31522.0,47.056,47.0843,46.8109,46.8109,31522.0
2023-09-21 15:00:00,49.65,49.73,49.33,49.37,28192.0,46.8109,46.8863,46.5092,46.5469,28192.0
2023-09-21 15:30:00,49.36,49.4,49.2,49.24,120287.0,46.5374,46.5752,46.3866,46.4243,120287.0
2023-09-22 09:30:00,49.25,49.53,49.03,49.14,18332.0,46.4337,46.6977,46.2263,46.33,18332.0
2023-09-22 10:00:00,49.16,49.38,49.16,49.38,12953.0,46.3489,46.5563,46.3489,46.5563,12953.0
2023-09-22 10:30:00,49.38,49.59,49.35,49.59,9872.0,46.5563,46.7543,46.528,46.7543,9872.0
2023-09-22 11:00:00,49.61,49.74,49.53,49.7,16922.0,46.7731,46.8957,46.6977,46.858,16922.0
2023-09-22 11:30:00,49.7,49.77,49.65,49.65,11457.0,46.858,46.924,46.8109,46.8109,11457.0
2023-09-22 12:00:00,49.64,49.73,49.61,49.62,15451.0,46.8014,46.8863,46.7731,46.7826,15451.0
2023-09-22 12:30:00,49.61,49.9,49.6,49.75,21562.0,46.7731,47.0466,46.7637,46.9051,21562.0
2023-09-22 13:00:00,49.77,49.8,49.69,49.75,6985.0,46.924,46.9523,46.8486,46.9051,6985.0
2023-09-22 13:30:00,49.73,49.75,49.57,49.62,32998.0,46.8863,46.9051,46.7354,46.7826,32998.0
2023-09-22 14:00:00,49.6,49.63,49.31,49.34,47042.0,46.7637,46.792,46.4903,46.5186,47042.0
2023-09-22 14:30:00,49.33,49.36,49.26,49.3,15978.0,46.5092,46.5374,46.4432,46.4809,15978.0
2023-09-22 15:00:00,49.32,49.51,49.32,49.38,48988.0,46.4997,46.6789,46.4997,46.5563,48988.0
2023-09-22 15:30:00,49.38,49.4,49.03,49.05,73366.0,46.5563,46.5752,46.2263,46.2452,73366.0
2023-09-25 09:30:00,48.76,49.04,48.64,48.79,22236.0,45.9717,46.2357,45.8586,46.0,22236.0
2023-09-25 10:00:00,48.8,48.8,48.44,48.44,10532.0,46.0095,46.0095,45.67,45.67,10532.0
2023-09-25 10:30:00,48.48,48.59,48.45,48.48,24682.0,45.7078,45.8115,45.6795,45.7078,24682.0
2023-09-25 11:00:00,48.51,48.59,48.39,48.52,12594.0,45.736,45.8115,45.6229,45.7455,12594.0
2023-09-25 11:30:00,48.52,48.74,48.47,48.72,21736.0,45.7455,45.9529,45.6983,45.934,21736.0
2023-09-25 12:00:00,48.74,48.86,48.74,48.76,11793.0,45.9529,46.066,45.9529,45.9717,11793.0
2023-09-25 12:30:00,48.78,48.88,48.78,48.87,10039.0,45.9906,46.0849,45.9906,46.0755,10039.0
2023-09-25 13:00:00,48.89,48.91,48.85,48.85,11900.0,46.0943,46.1132,46.0566,46.0566,11900.0
2023-09-25 13:30:00,48.85,48.85,48.59,48.7,19003.0,46.0566,46.0566,45.8115,45.9152,19003.0
2023-09-25 14:00:00,48.75,48.85,48.74,48.84,12928.0,45.9623,46.0566,45.9529,46.0472,12928.0
2023-09-25 14:30:00,48.84,48.97,48.83,48.89,16826.0,46.0472,46.1697,46.0377,46.0943,16826.0
2023-09-25 15:00:00,48.88,48.9,48.74,48.88,12397.0,46.0849,46.1037,45.9529,46.0849,12397.0
2023-09-25 15:30:00,48.87,48.92,48.77,48.91,94772.0,46.0755,46.1226,45.9812,46.1132,94772.0
2023-09-26 09:30:00,48.48,48.72,48.31,48.35,12066.0,45.7078,45.934,45.5475,45.5852,12066.0
2023-09-26 10:00:00,48.37,48.38,48.05,48.17,13075.0,45.604,45.6135,45.3023,45.4155,13075.0
2023-09-26 10:30:00,48.18,48.29,48.14,48.28,11176.0,45.4249,45.5286,45.3872,45.5192,11176.0
2023-09-26 11:00:00,48.28,48.3,48.11,48.11,11509.0,45.5192,45.5381,45.3589,45.3589,11509.0
2023-09-26 11:30:00,48.1,48.1,47.9,48.04,15628.0,45.3495,45.3495,45.1609,45.2929,15628.0
2023-09-26 12:00:00,48.03,48.03,47.93,47.99,27000.0,45.2835,45.2835,45.1892,45.2458,27000.0
2023-09-26 12:30:00,48.0,48.08,47.98,48.04,14518.0,45.2552,45.3306,45.2364,45.2929,14518.0
2023-09-26 13:00:00,48.04,48.14,47.99,48.05,17941.0,45.2929,45.3872,45.2458,45.3023,17941.0
2023-09-26 13:30:00,48.04,48.06,47.85,47.91,20118.0,45.2929,45.3118,45.1138,45.1704,20118.0
2023-09-26 14:00:00,47.91,48.03,47.9,47.96,19739.0,45.1704,45.2835,45.1609,45.2175,19739.0
2023-09-26 14:30:00,47.95,48.05,47.93,48.0,12242.0,45.2081,45.3023,45.1892,45.2552,12242.0
2023-09-26 15:00:00,47.98,47.99,47.8,47.85,12428.0,45.2364,45.2458,45.0666,45.1138,12428.0
2023-09-26 15:30:00,47.85,48.08,47.85,48.05,66896.0,45.1138,45.3306,45.1138,45.3023,66896.0
2023-09-27 09:30:00,48.21,48.39,48.07,48.32,21176.0,45.4532,45.6229,45.3212,45.5569,21176.0
2023-09-27 10:00:00,48.32,48.38,48.18,48.3,18195.0,45.5569,45.6135,45.4249,45.5381,18195.0
2023-09-27 10:30:00,48.3,48.31,47.71,47.73,26781.0,45.5381,45.5475,44.9818,45.0006,26781.0
2023-09-27 11:00:00,47.71,47.75,47.61,47.69,36628.0,44.9818,45.0195,44.8875,44.9629,36628.0
2023-09-27 11:30:00,47.65,47.97,47.63,47.93,12011.0,44.9252,45.2269,44.9064,45.1892,12011.0
2023-09-27 12:00:00,47.9,47.9,47.78,47.85,7202.0,45.1609,45.1609,45.0478,45.1138,7202.0
2023-09-27 12:30:00,47.88,47.93,47.74,47.75,10166.0,45.1421,45.1892,45.0101,45.0195,10166.0
2023-09-27 13:00:00,47.76,47.79,47.61,47.63,25194.0,45.0289,45.0572,44.8875,44.9064,25194.0
2023-09-27 13:30:00,47.64,47.72,47.61,47.67,11314.0,44.9158,44.9912,44.8875,44.9441,11314.0
2023-09-27 14:00:00,47.7,47.81,47.69,47.8,16879.0,44.9724,45.0761,44.9629,45.0666,16879.0
2023-09-27 14:30:00,47.82,47.91,47.82,47.85,41030.0,45.0855,45.1704,45.0855,45.1138,41030.0
2023-09-27 15:00:00,47.85,48.13,47.83,48.11,25353.0,45.1138,45.3778,45.0949,45.3589,25353.0
2023-09-27 15:30:00,48.1,48.1,47.68,47.73,51601.0,45.3495,45.3495,44.9535,45.0006,51601.0
2023-09-28 09:30:00,47.65,48.07,47.65,47.96,8122.0,45.2272,45.6259,45.2272,45.5215,8122.0
2023-09-28 10:00:00,47.98,47.98,47.6,47.68,10565.0,45.5405,45.5405,45.1798,45.2557,10565.0
2023-09-28 10:30:00,47.64,47.85,47.58,47.85,16039.0,45.2177,45.4171,45.1608,45.4171,16039.0
2023-09-28 11:00:00,47.87,47.88,47.64,47.78,8912.0,45.4361,45.4455,45.2177,45.3506,8912.0
2023-09-28 11:30:00,47.83,47.89,47.79,47.83,10250.0,45.3981,45.455,45.3601,45.3981,10250.0
2023-09-28 12:00:00,47.84,47.84,47.66,47.81,17993.0,45.4076,45.4076,45.2367,45.3791,17993.0
2023-09-28 12:30:00,47.82,47.83,47.56,47.6,14853.0,45.3886,45.3981,45.1418,45.1798,14853.0
2023-09-28 13:00:00,47.61,47.69,47.57,47.59,13967.0,45.1893,45.2652,45.1513,45.1703,13967.0
2023-09-28 13:30:00,47.55,47.59,47.46,47.57,20604.0,45.1323,45.1703,45.0469,45.1513,20604.0
2023-09-28 14:00:00,47.58,47.69,47.55,47.64,16907.0,45.1608,45.2652,45.1323,45.2177,16907.0
2023-09-28 14:30:00,47.64,47.66,47.49,47.62,22694.0,45.2177,45.2367,45.0754,45.1988,22694.0
2023-09-28 15:00:00,47.64,47.76,47.62,47.71,26345.0,45.2177,45.3316,45.1988,45.2842,26345.0
2023-09-28 15:30:00,47.71,47.72,47.53,47.57,108447.0,45.2842,45.2937,45.1133,45.1513,108447.0
2023-09-29 09:30:00,48.23,48.48,48.12,48.29,12947.0,45.7777,46.015,45.6733,45.8347,12947.0
2023-09-29 10:00:00,48.25,48.33,48.04,48.07,9446.0,45.7967,45.8727,45.5974,45.6259,9446.0
2023-09-29 10:30:00,48.09,48.28,48.08,48.28,7902.0,45.6449,45.8252,45.6354,45.8252,7902.0
2023-09-29 11:00:00,48.27,48.28,48.01,48.01,8972.0,45.8157,45.8252,45.5689,45.5689,8972.0
2023-09-29 11:30:00,48.0,48.03,47.79,47.89,19079.0,45.5594,45.5879,45.3601,45.455,19079.0
2023-09-29 12:00:00,47.88,47.9,47.74,47.83,40469.0,45.4455,45.4645,45.3127,45.3981,40469.0
2023-09-29 12:30:00,47.82,47.88,47.66,47.71,9328.0,45.3886,45.4455,45.2367,45.2842,9328.0
2023-09-29 13:00:00,47.72,47.73,47.55,47.72,10954.0,45.2937,45.3032,45.1323,45.2937,10954.0
2023-09-29 13:30:00,47.72,47.75,47.49,47.49,10766.0,45.2937,45.3222,45.0754,45.0754,10766.0
2023-09-29 14:00:00,47.47,47.65,47.45,47.55,26147.0,45.0564,45.2272,45.0374,45.1323,26147.0
2023-09-29 14:30:00,47.55,47.87,47.53,47.87,22038.0,45.1323,45.4361,45.1133,45.4361,22038.0
2023-09-29 15:00:00,47.95,47.97,47.58,47.68,38015.0,45.512,45.531,45.1608,45.2557,38015.0
2023-09-29 15:30:00,47.69,47.84,47.54,47.59,139828.0,45.2652,45.4076,45.1228,45.1703,139828.0
2023-10-02 09:30:00,47.31,47.67,47.3,47.6,22105.0,44.9045,45.2462,44.895,45.1798,22105.0
2023-10-02 10:00:00,47.63,47.67,47.3,47.34,20493.0,45.2083,45.2462,44.895,44.933,20493.0
2023-10-02 10:30:00,47.34,47.56,47.3,47.41,10497.0,44.933,45.1418,44.895,44.9994,10497.0
2023-10-02 11:00:00,47.43,47.44,47.25,47.34,7509.0,45.0184,45.0279,44.8476,44.933,7509.0
2023-10-02 11:30:00,47.36,47.38,46.81,46.81,13560.0,44.952,44.971,44.4299,44.4299,13560.0
2023-10-02 12:00:00,46.77,46.86,46.72,46.74,17189.0,44.392,44.4774,44.3445,44.3635,17189.0
2023-10-02 12:30:00,46.74,46.74,46.54,46.61,14505.0,44.3635,44.3635,44.1737,44.2401,14505.0
2023-10-02 13:00:00,46.61,46.74,46.59,46.66,14926.0,44.2401,44.3635,44.2211,44.2876,14926.0
2023-10-02 13:30:00,46.67,46.71,46.58,46.62,15656.0,44.2971,44.335,44.2116,44.2496,15656.0
2023-10-02 14:00:00,46.61,46.8,46.55,46.56,15935.0,44.2401,44.4205,44.1832,44.1927,15935.0
2023-10-02 14:30:00,46.57,46.62,46.46,46.56,20334.0,44.2022,44.2496,44.0977,44.1927,20334.0
2023-10-02 15:00:00,46.58,46.75,46.47,46.62,22930.0,44.2116,44.373,44.1072,44.2496,22930.0
2023-10-02 15:30:00,46.63,46.79,46.59,46.78,116725.0,44.2591,44.411,44.2211,44.4015,116725.0
2023-10-03 09:30:00,46.79,46.79,46.3,46.39,16821.0,44.411,44.411,43.9459,44.0313,16821.0
2023-10-03 10:00:00,46.36,46.36,45.95,45.95,13910.0,44.0028,44.0028,43.6137,43.6137,13910.0
2023-10-03 10:30:00,45.94,46.05,45.63,45.64,24236.0,43.6042,43.7086,43.3099,43.3194,24236.0
2023-10-03 11:00:00,45.63,45.89,45.55,45.76,14858.0,43.3099,43.5567,43.234,43.4333,14858.0
2023-10-03 11:30:00,45.73,45.73,45.6,45.67,14378.0,43.4049,43.4049,43.2815,43.3479,14378.0
2023-10-03 12:00:00,45.7,45.85,45.7,45.83,11732.0,43.3764,43.5188,43.3764,43.4998,11732.0
2023-10-03 12:30:00,45.83,45.85,45.67,45.74,9698.0,43.4998,43.5188,43.3479,43.4144,9698.0
2023-10-03 13:00:00,45.74,45.8,45.71,45.74,11904.0,43.4144,43.4713,43.3859,43.4144,11904.0
2023-10-03 13:30:00,45.74,45.76,45.65,45.66,16622.0,43.4144,43.4333,43.3289,43.3384,16622.0
2023-10-03 14:00:00,45.66,45.69,45.59,45.62,12474.0,43.3384,43.3669,43.272,43.3005,12474.0
2023-10-03 14:30:00,45.62,45.7,45.6,45.6,25751.0,43.3005,43.3764,43.2815,43.2815,25751.0
2023-10-03 15:00:00,45.6,45.66,45.55,45.64,19903.0,43.2815,43.3384,43.234,43.3194,19903.0
2023-10-03 15:30:00,45.64,45.83,45.59,45.81,87425.0,43.3194,43.4998,43.272,43.4808,87425.0
2023-10-04 09:30:00,46.0,46.17,45.71,45.83,44083.0,43.6611,43.8225,43.3859,43.4998,44083.0
2023-10-04 10:00:00,45.83,45.83,45.48,45.48,25542.0,43.4998,43.4998,43.1676,43.1676,25542.0
2023-10-04 10:30:00,45.47,45.65,45.39,45.41,18669.0,43.1581,43.3289,43.0821,43.1011,18669.0
2023-10-04 11:00:00,45.39,45.77,45.34,45.75,25302.0,43.0821,43.4428,43.0347,43.4238,25302.0
2023-10-04 11:30:00,45.75,45.78,45.51,45.7,18468.0,43.4238,43.4523,43.196,43.3764,18468.0
2023-10-04 12:00:00,45.72,45.84,45.64,45.76,14801.0,43.3954,43.5093,43.3194,43.4333,14801.0
2023-10-04 12:30:00,45.81,45.81,45.71,45.75,14478.0,43.4808,43.4808,43.3859,43.4238,14478.0
2023-10-04 13:00:00,45.75,45.83,45.71,45.74,14820.0,43.4238,43.4998,43.3859,43.4144,14820.0
2023-10-04 13:30:00,45.75,45.87,45.72,45.85,13350.0,43.4238,43.5377,43.3954,43.5188,13350.0
2023-10-04 14:00:00,45.85,45.91,45.78,45.88,21409.0,43.5188,43.5757,43.4523,43.5472,21409.0
2023-10-04 14:30:00,45.89,46.03,45.84,45.98,55577.0,43.5567,43.6896,43.5093,43.6422,55577.0
2023-10-04 15:00:00,45.98,46.16,45.93,46.01,52163.0,43.6422,43.813,43.5947,43.6706,52163.0
2023-10-04 15:30:00,46.02,46.17,45.96,46.14,186863.0,43.6801,43.8225,43.6232,43.794,186863.0
2023-10-05 09:30:00,46.17,46.6,46.04,46.52,17789.0,43.8225,44.2306,43.6991,44.1547,17789.0
2023-10-05 10:00:00,46.54,46.56,46.33,46.41,60939.0,44.1737,44.1927,43.9744,44.0503,60939.0
2023-10-05 10:30:00,46.4,46.4,46.05,46.19,56446.0,44.0408,44.0408,43.7086,43.8415,56446.0
2023-10-05 11:00:00,46.2,46.29,46.06,46.2,31177.0,43.851,43.9364,43.7181,43.851,31177.0
2023-10-05 11:30:00,46.19,46.41,46.18,46.29,19030.0,43.8415,44.0503,43.832,43.9364,19030.0
2023-10-05 12:00:00,46.29,46.55,46.27,46.54,18906.0,43.9364,44.1832,43.9174,44.1737,18906.0
2023-10-05 12:30:00,46.55,46.57,46.42,46.49,18549.0,44.1832,44.2022,44.0598,44.1262,18549.0
2023-10-05 13:00:00,46.49,46.5,46.35,46.36,27153.0,44.1262,44.1357,43.9933,44.0028,27153.0
2023-10-05 13:30:00,46.36,46.54,46.29,46.49,39076.0,44.0028,44.1737,43.9364,44.1262,39076.0
2023-10-05 14:00:00,46.52,46.58,46.49,46.58,25717.0,44.1547,44.2116,44.1262,44.2116,25717.0
2023-10-05 14:30:00,46.59,46.73,46.58,46.69,26873.0,44.2211,44.354,44.2116,44.3161,26873.0
2023-10-05 15:00:00,46.7,46.74,46.55,46.73,39130.0,44.3255,44.3635,44.1832,44.354,39130.0
2023-10-05 15:30:00,46.75,46.79,46.6,46.62,141522.0,44.373,44.411,44.2306,44.2496,141522.0
2023-10-06 09:30:00,46.2,46.2,45.86,46.16,12202.0,43.851,43.851,43.5283,43.813,12202.0
2023-10-06 10:00:00,46.14,46.15,45.83,46.02,10288.0,43.794,43.8035,43.4998,43.6801,10288.0
2023-10-06 10:30:00,46.02,46.24,46.02,46.12,36941.0,43.6801,43.8889,43.6801,43.775,36941.0
2023-10-06 11:00:00,46.11,46.46,46.08,46.38,24420.0,43.7655,44.0977,43.7371,44.0218,24420.0
2023-10-06 11:30:00,46.39,46.74,46.38,46.73,104652.0,44.0313,44.3635,44.0218,44.354,104652.0
2023-10-06 12:00:00,46.73,46.75,46.5,46.53,36298.0,44.354,44.373,44.1357,44.1642,36298.0
2023-10-06 12:30:00,46.54,46.62,46.43,46.48,48021.0,44.1737,44.2496,44.0693,44.1167,48021.0
2023-10-06 13:00:00,46.48,46.6,46.42,46.59,47640.0,44.1167,44.2306,44.0598,44.2211,47640.0
2023-10-06 13:30:00,46.59,46.67,46.5,46.64,16859.0,44.2211,44.2971,44.1357,44.2686,16859.0
2023-10-06 14:00:00,46.64,46.72,46.58,46.72,21791.0,44.2686,44.3445,44.2116,44.3445,21791.0
2023-10-06 14:30:00,46.72,46.81,46.6,46.61,29503.0,44.3445,44.4299,44.2306,44.2401,29503.0
2023-10-06 15:00:00,46.61,46.61,46.47,46.58,22271.0,44.2401,44.2401,44.1072,44.2116,22271.0
2023-10-06 15:30:00,46.6,46.68,46.43,46.46,82422.0,44.2306,44.3066,44.0693,44.0977,82422.0
2023-10-09 09:30:00,46.08,46.47,46.08,46.47,6530.0,43.7371,44.1072,43.7371,44.1072,6530.0
2023-10-09 10:00:00,46.47,46.55,46.37,46.53,8247.0,44.1072,44.1832,44.0123,44.1642,8247.0
2023-10-09 10:30:00,46.51,46.57,46.46,46.54,12828.0,44.1452,44.2022,44.0977,44.1737,12828.0
2023-10-09 11:00:00,46.54,46.77,46.54,46.7,60111.0,44.1737,44.392,44.1737,44.3255,60111.0
2023-10-09 11:30:00,46.74,46.92,46.7,46.82,40693.0,44.3635,44.5344,44.3255,44.4394,40693.0
2023-10-09 12:00:00,46.84,46.88,46.69,46.69,12029.0,44.4584,44.4964,44.3161,44.3161,12029.0
2023-10-09 12:30:00,46.71,46.74,46.68,46.69,7930.0,44.335,44.3635,44.3066,44.3161,7930.0
2023-10-09 13:00:00,46.7,46.77,46.68,46.75,14468.0,44.3255,44.392,44.3066,44.373,14468.0
2023-10-09 13:30:00,46.76,46.95,46.75,46.91,23326.0,44.3825,44.5628,44.373,44.5249,23326.0
2023-10-09 14:00:00,46.9,46.93,46.85,46.86,14779.0,44.5154,44.5438,44.4679,44.4774,14779.0
2023-10-09 14:30:00,46.86,46.94,46.83,46.91,19300.0,44.4774,44.5533,44.4489,44.5249,19300.0
2023-10-09 15:00:00,46.9,46.9,46.78,46.8,34652.0,44.5154,44.5154,44.4015,44.4205,34652.0
2023-10-09 15:30:00,46.77,46.78,46.64,46.74,110622.0,44.392,44.4015,44.2686,44.3635,110622.0
2023-10-10 09:30:00,46.76,46.93,46.59,46.79,17350.0,44.3825,44.5438,44.2211,44.411,17350.0
2023-10-10 10:00:00,46.82,46.98,46.76,46.94,10135.0,44.4394,44.5913,44.3825,44.5533,10135.0
2023-10-10 10:30:00,46.95,47.2,46.92,47.19,112132.0,44.5628,44.8001,44.5344,44.7906,112132.0
2023-10-10 11:00:00,47.17,47.46,47.17,47.38,9296.0,44.7716,45.0469,44.7716,44.971,9296.0
2023-10-10 11:30:00,47.38,47.49,47.37,47.46,36419.0,44.971,45.0754,44.9615,45.0469,36419.0
2023-10-10 12:00:00,47.44,47.51,47.41,47.51,14633.0,45.0279,45.0944,44.9994,45.0944,14633.0
2023-10-10 12:30:00,47.51,47.52,47.43,47.49,6784.0,45.0944,45.1038,45.0184,45.0754,6784.0
2023-10-10 13:00:00,47.5,47.5,47.15,47.15,35863.0,45.0849,45.0849,44.7527,44.7527,35863.0
2023-10-10 13:30:00,47.15,47.16,46.99,47.04,51906.0,44.7527,44.7622,44.6008,44.6483,51906.0
2023-10-10 14:00:00,47.04,47.09,46.8,46.84,39370.0,44.6483,44.6957,44.4205,44.4584,39370.0
2023-10-10 14:30:00,46.84,46.93,46.8,46.85,32250.0,44.4584,44.5438,44.4205,44.4679,32250.0
2023-10-10 15:00:00,46.86,46.91,46.83,46.84,21892.0,44.4774,44.5249,44.4489,44.4584,21892.0
2023-10-10 15:30:00,46.81,46.87,46.65,46.67,106149.0,44.4299,44.4869,44.2781,44.2971,106149.0
2023-10-11 09:30:00,47.05,47.37,46.81,47.2,51587.0,44.6577,44.9615,44.4299,44.8001,51587.0
2023-10-11 10:00:00,47.19,47.2,46.89,46.94,25327.0,44.7906,44.8001,44.5059,44.5533,25327.0
2023-10-11 10:30:00,47.0,47.0,46.69,46.89,39922.0,44.6103,44.6103,44.3161,44.5059,39922.0
2023-10-11 11:00:00,46.92,47.0,46.78,46.79,41054.0,44.5344,44.6103,44.4015,44.411,41054.0
2023-10-11 11:30:00,46.8,46.81,46.66,46.73,14000.0,44.4205,44.4299,44.2876,44.354,14000.0
2023-10-11 12:00:00,46.73,46.83,46.69,46.69,15592.0,44.354,44.4489,44.3161,44.3161,15592.0
2023-10-11 12:30:00,46.7,46.79,46.66,46.7,13272.0,44.3255,44.411,44.2876,44.3255,13272.0
2023-10-11 13:00:00,46.67,46.72,46.6,46.7,38831.0,44.2971,44.3445,44.2306,44.3255,38831.0
2023-10-11 13:30:00,46.69,46.74,46.67,46.73,27528.0,44.3161,44.3635,44.2971,44.354,27528.0
2023-10-11 14:00:00,46.77,47.01,46.76,46.96,41781.0,44.392,44.6198,44.3825,44.5723,41781.0
2023-10-11 14:30:00,46.96,47.03,46.92,46.96,28747.0,44.5723,44.6388,44.5344,44.5723,28747.0
2023-10-11 15:00:00,46.97,47.13,46.94,47.08,68169.0,44.5818,44.7337,44.5533,44.6862,68169.0
2023-10-11 15:30:00,47.06,47.1,46.95,47.07,180393.0,44.6672,44.7052,44.5628,44.6767,180393.0
2023-10-12 09:30:00,46.32,46.34,45.99,46.03,75781.0,43.9649,43.9838,43.6516,43.6896,75781.0
2023-10-12 10:00:00,46.03,46.06,45.48,45.49,70774.0,43.6896,43.7181,43.1676,43.1771,70774.0
2023-10-12 10:30:00,45.52,45.53,44.64,44.9,150356.0,43.2055,43.215,42.3703,42.6171,150356.0
2023-10-12 11:00:00,44.91,45.2,44.65,45.2,199981.0,42.6266,42.9018,42.3798,42.9018,199981.0
2023-10-12 11:30:00,45.2,45.42,45.17,45.32,69376.0,42.9018,43.1106,42.8733,43.0157,69376.0
2023-10-12 12:00:00,45.33,45.51,45.32,45.49,52545.0,43.0252,43.196,43.0157,43.1771,52545.0
2023-10-12 12:30:00,45.48,45.54,45.3,45.34,44341.0,43.1676,43.2245,42.9967,43.0347,44341.0
2023-10-12 13:00:00,45.34,45.34,45.01,45.02,53062.0,43.0347,43.0347,42.7215,42.731,53062.0
2023-10-12 13:30:00,45.01,45.25,44.99,45.1,161943.0,42.7215,42.9493,42.7025,42.8069,161943.0
2023-10-12 14:00:00,45.11,45.21,45.05,45.21,45620.0,42.8164,42.9113,42.7594,42.9113,45620.0
2023-10-12 14:30:00,45.2,45.29,45.11,45.21,74262.0,42.9018,42.9872,42.8164,42.9113,74262.0
2023-10-12 15:00:00,45.22,45.36,45.21,45.3,86570.0,42.9208,43.0537,42.9113,42.9967,86570.0
2023-10-12 15:30:00,45.3,45.31,45.04,45.11,214171.0,42.9967,43.0062,42.7499,42.8164,214171.0
2023-10-13 09:30:00,45.35,45.48,44.79,44.82,114158.0,43.0442,43.1676,42.5127,42.5411,114158.0
2023-10-13 10:00:00,44.85,45.0,44.76,44.98,42770.0,42.5696,42.712,42.4842,42.693,42770.0
2023-10-13 10:30:00,44.99,45.07,44.73,44.75,46298.0,42.7025,42.7784,42.4557,42.4747,46298.0
2023-10-13 11:00:00,44.73,44.78,44.56,44.77,72872.0,42.4557,42.5032,42.2944,42.4937,72872.0
2023-10-13 11:30:00,44.75,44.84,44.58,44.61,26355.0,42.4747,42.5601,42.3133,42.3418,26355.0
2023-10-13 12:00:00,44.61,44.76,44.59,44.72,16794.0,42.3418,42.4842,42.3228,42.4462,16794.0
2023-10-13 12:30:00,44.73,44.85,44.7,44.77,18605.0,42.4557,42.5696,42.4272,42.4937,18605.0
2023-10-13 13:00:00,44.78,44.86,44.73,44.74,23657.0,42.5032,42.5791,42.4557,42.4652,23657.0
2023-10-13 13:30:00,44.73,45.0,44.73,44.98,28748.0,42.4557,42.712,42.4557,42.693,28748.0
2023-10-13 14:00:00,45.02,45.09,45.0,45.03,27400.0,42.731,42.7974,42.712,42.7405,27400.0
2023-10-13 14:30:00,45.03,45.04,44.88,45.01,79898.0,42.7405,42.7499,42.5981,42.7215,79898.0
2023-10-13 15:00:00,45.01,45.09,44.91,44.93,65227.0,42.7215,42.7974,42.6266,42.6455,65227.0
2023-10-13 15:30:00,44.95,45.22,44.95,45.19,243975.0,42.6645,42.9208,42.6645,42.8923,243975.0
2023-10-16 09:30:00,45.59,45.69,45.0,45.35,36146.0,43.272,43.3669,42.712,43.0442,36146.0
2023-10-16 10:00:00,45.32,45.41,45.23,45.4,28355.0,43.0157,43.1011,42.9303,43.0916,28355.0
2023-10-16 10:30:00,45.41,45.7,45.4,45.69,28025.0,43.1011,43.3764,43.0916,43.3669,28025.0
2023-10-16 11:00:00,45.69,45.75,45.5,45.5,105448.0,43.3669,43.4238,43.1866,43.1866,105448.0
2023-10-16 11:30:00,45.52,45.53,45.35,45.43,43297.0,43.2055,43.215,43.0442,43.1201,43297.0
2023-10-16 12:00:00,45.44,45.53,45.4,45.47,26472.0,43.1296,43.215,43.0916,43.1581,26472.0
2023-10-16 12:30:00,45.46,45.6,45.42,45.49,33715.0,43.1486,43.2815,43.1106,43.1771,33715.0
2023-10-16 13:00:00,45.49,45.66,45.42,45.54,33234.0,43.1771,43.3384,43.1106,43.2245,33234.0
2023-10-16 13:30:00,45.54,45.63,45.51,45.59,28049.0,43.2245,43.3099,43.196,43.272,28049.0
2023-10-16 14:00:00,45.6,45.6,45.46,45.46,43550.0,43.2815,43.2815,43.1486,43.1486,43550.0
2023-10-16 14:30:00,45.45,45.48,45.37,45.44,47973.0,43.1391,43.1676,43.0632,43.1296,47973.0
2023-10-16 15:00:00,45.43,45.47,45.36,45.44,78425.0,43.1201,43.1581,43.0537,43.1296,78425.0
2023-10-16 15:30:00,45.45,45.52,45.34,45.51,251502.0,43.1391,43.2055,43.0347,43.196,251502.0
2023-10-17 09:30:00,45.23,45.76,45.23,45.56,70435.0,42.9303,43.4333,42.9303,43.2435,70435.0
2023-10-17 10:00:00,45.57,46.12,45.51,46.0,42121.0,43.253,43.775,43.196,43.6611,42121.0
2023-10-17 10:30:00,46.01,46.01,45.87,45.95,34002.0,43.6706,43.6706,43.5377,43.6137,34002.0
2023-10-17 11:00:00,45.95,46.0,45.88,45.99,42788.0,43.6137,43.6611,43.5472,43.6516,42788.0
2023-10-17 11:30:00,45.97,46.27,45.96,46.23,41806.0,43.6327,43.9174,43.6232,43.8794,41806.0
2023-10-17 12:00:00,46.24,46.32,46.16,46.25,21880.0,43.8889,43.9649,43.813,43.8984,21880.0
2023-10-17 12:30:00,46.26,46.26,45.6,45.65,35260.0,43.9079,43.9079,43.2815,43.3289,35260.0
2023-10-17 13:00:00,45.66,45.67,45.16,45.38,102616.0,43.3384,43.3479,42.8638,43.0727,102616.0
2023-10-17 13:30:00,45.37,45.41,45.07,45.12,55045.0,43.0632,43.1011,42.7784,42.8259,55045.0
2023-10-17 14:00:00,45.11,45.12,44.98,44.99,30914.0,42.8164,42.8259,42.693,42.7025,30914.0
2023-10-17 14:30:00,44.98,44.98,44.76,44.82,57656.0,42.693,42.693,42.4842,42.5411,57656.0
2023-10-17 15:00:00,44.81,44.97,44.75,44.95,59763.0,42.5316,42.6835,42.4747,42.6645,59763.0
2023-10-17 15:30:00,44.94,44.97,44.77,44.93,205237.0,42.655,42.6835,42.4937,42.6455,205237.0
2023-10-18 09:30:00,44.63,44.69,44.15,44.34,25458.0,42.3608,42.4177,41.9052,42.0855,25458.0
2023-10-18 10:00:00,44.32,44.75,44.13,44.55,22637.0,42.0666,42.4747,41.8862,42.2849,22637.0
2023-10-18 10:30:00,44.49,44.63,44.35,44.48,42099.0,42.2279,42.3608,42.095,42.2184,42099.0
2023-10-18 11:00:00,44.47,44.5,44.32,44.33,37403.0,42.2089,42.2374,42.0666,42.076,37403.0
2023-10-18 11:30:00,44.33,44.37,44.06,44.14,31556.0,42.076,42.114,41.8198,41.8957,31556.0
2023-10-18 12:00:00,44.12,44.27,43.97,44.02,50787.0,41.8767,42.0191,41.7343,41.7818,50787.0
2023-10-18 12:30:00,44.01,44.08,43.96,43.98,39666.0,41.7723,41.8388,41.7249,41.7438,39666.0
2023-10-18 13:00:00,44.0,44.22,43.98,44.01,46755.0,41.7628,41.9716,41.7438,41.7723,46755.0
2023-10-18 13:30:00,44.02,44.09,43.85,44.07,48294.0,41.7818,41.8482,41.6205,41.8293,48294.0
2023-10-18 14:00:00,44.08,44.21,43.95,43.98,50940.0,41.8388,41.9621,41.7154,41.7438,50940.0
2023-10-18 14:30:00,43.98,44.04,43.76,43.85,43646.0,41.7438,41.8008,41.535,41.6205,43646.0
2023-10-18 15:00:00,43.83,43.84,43.7,43.76,64566.0,41.6015,41.611,41.4781,41.535,64566.0
2023-10-18 15:30:00,43.76,43.8,43.42,43.5,298912.0,41.535,41.573,41.2123,41.2882,298912.0
2023-10-19 09:30:00,42.81,43.34,42.06,42.47,137660.0,40.6333,41.1364,39.9215,40.3106,137660.0
2023-10-19 10:00:00,42.47,42.59,42.22,42.38,129290.0,40.3106,40.4245,40.0733,40.2252,129290.0
2023-10-19 10:30:00,42.35,42.57,42.27,42.36,78702.0,40.1967,40.4055,40.1208,40.2062,78702.0
2023-10-19 11:00:00,42.39,42.7,42.38,42.65,40944.0,40.2347,40.5289,40.2252,40.4815,40944.0
2023-10-19 11:30:00,42.65,43.07,42.64,42.97,40034.0,40.4815,40.8801,40.472,40.7852,40034.0
2023-10-19 12:00:00,42.94,43.34,42.83,42.99,74062.0,40.7567,41.1364,40.6523,40.8042,74062.0
2023-10-19 12:30:00,42.99,43.12,42.7,42.99,37116.0,40.8042,40.9276,40.5289,40.8042,37116.0
2023-10-19 13:00:00,43.01,43.15,42.9,43.02,39478.0,40.8232,40.956,40.7188,40.8327,39478.0
2023-10-19 13:30:00,43.02,43.1,42.77,42.91,40740.0,40.8327,40.9086,40.5954,40.7282,40740.0
2023-10-19 14:00:00,42.91,42.97,42.77,42.85,34789.0,40.7282,40.7852,40.5954,40.6713,34789.0
2023-10-19 14:30:00,42.84,42.85,42.61,42.65,54059.0,40.6618,40.6713,40.4435,40.4815,54059.0
2023-10-19 15:00:00,42.64,42.68,42.27,42.34,70803.0,40.472,40.5099,40.1208,40.1872,70803.0
2023-10-19 15:30:00,42.35,42.69,42.25,42.53,318138.0,40.1967,40.5194,40.1018,40.3676,318138.0
2023-10-20 09:30:00,42.73,43.23,42.72,42.96,37663.0,40.5574,41.032,40.5479,40.7757,37663.0
2023-10-20 10:00:00,42.96,43.12,42.87,42.91,38570.0,40.7757,40.9276,40.6903,40.7282,38570.0
2023-10-20 10:30:00,42.92,43.11,42.91,42.98,76530.0,40.7377,40.9181,40.7282,40.7947,76530.0
2023-10-20 11:00:00,42.97,43.07,42.76,42.79,30854.0,40.7852,40.8801,40.5859,40.6143,30854.0
2023-10-20 11:30:00,42.79,42.97,42.76,42.9,80351.0,40.6143,40.7852,40.5859,40.7188,80351.0
2023-10-20 12:00:00,42.89,42.91,42.63,42.79,26040.0,40.7093,40.7282,40.4625,40.6143,26040.0
2023-10-20 12:30:00,42.8,42.95,42.77,42.85,23963.0,40.6238,40.7662,40.5954,40.6713,23963.0
2023-10-20 13:00:00,42.84,42.9,42.71,42.82,28828.0,40.6618,40.7188,40.5384,40.6428,28828.0
2023-10-20 13:30:00,42.84,42.85,42.69,42.83,28761.0,40.6618,40.6713,40.5194,40.6523,28761.0
2023-10-20 14:00:00,42.83,42.86,42.7,42.75,27037.0,40.6523,40.6808,40.5289,40.5764,27037.0
2023-10-20 14:30:00,42.75,42.79,42.61,42.63,24793.0,40.5764,40.6143,40.4435,40.4625,24793.0
2023-10-20 15:00:00,42.62,42.66,42.45,42.52,59084.0,40.453,40.491,40.2916,40.3581,59084.0
2023-10-20 15:30:00,42.53,42.53,42.22,42.36,167240.0,40.3676,40.3676,40.0733,40.2062,167240.0
2023-10-23 09:30:00,41.91,42.13,41.82,42.07,22673.0,39.7791,39.9879,39.6937,39.931,22673.0
2023-10-23 10:00:00,42.09,42.28,42.07,42.09,16109.0,39.9499,40.1303,39.931,39.9499,16109.0
2023-10-23 10:30:00,42.08,42.08,41.84,41.84,19039.0,39.9404,39.9404,39.7126,39.7126,19039.0
2023-10-23 11:00:00,41.86,42.14,41.81,42.11,23235.0,39.7316,39.9974,39.6842,39.9689,23235.0
2023-10-23 11:30:00,42.11,42.19,41.94,41.99,21745.0,39.9689,40.0449,39.8076,39.855,21745.0
2023-10-23 12:00:00,41.99,42.02,41.85,42.0,15803.0,39.855,39.8835,39.7221,39.8645,15803.0
2023-10-23 12:30:00,41.99,42.17,41.98,42.17,18942.0,39.855,40.0259,39.8455,40.0259,18942.0
2023-10-23 13:00:00,42.19,42.2,41.98,42.02,19582.0,40.0449,40.0543,39.8455,39.8835,19582.0
2023-10-23 13:30:00,42.02,42.19,42.0,42.03,43415.0,39.8835,40.0449,39.8645,39.893,43415.0
2023-10-23 14:00:00,42.01,42.04,41.9,41.96,28291.0,39.874,39.9025,39.7696,39.8265,28291.0
2023-10-23 14:30:00,41.97,42.09,41.91,42.08,58359.0,39.836,39.9499,39.7791,39.9404,58359.0
2023-10-23 15:00:00,42.09,42.11,41.81,41.83,47147.0,39.9499,39.9689,39.6842,39.7032,47147.0
2023-10-23 15:30:00,41.83,41.91,41.65,41.81,161806.0,39.7032,39.7791,39.5323,39.6842,161806.0
2023-10-24 09:30:00,41.85,42.21,41.85,42.21,45058.0,39.7221,40.0638,39.7221,40.0638,45058.0
2023-10-24 10:00:00,42.2,42.2,41.95,42.14,36655.0,40.0543,40.0543,39.8171,39.9974,36655.0
2023-10-24 10:30:00,42.15,42.2,42.04,42.07,20275.0,40.0069,40.0543,39.9025,39.931,20275.0
2023-10-24 11:00:00,42.08,42.08,41.8,41.91,48501.0,39.9404,39.9404,39.6747,39.7791,48501.0
2023-10-24 11:30:00,41.89,41.98,41.78,41.8,99939.0,39.7601,39.8455,39.6557,39.6747,99939.0
2023-10-24 12:00:00,41.81,41.88,41.62,41.65,16157.0,39.6842,39.7506,39.5038,39.5323,16157.0
2023-10-24 12:30:00,41.65,41.74,41.64,41.74,21193.0,39.5323,39.6177,39.5228,39.6177,21193.0
2023-10-24 13:00:00,41.75,41.76,41.62,41.74,17372.0,39.6272,39.6367,39.5038,39.6177,17372.0
2023-10-24 13:30:00,41.74,41.93,41.69,41.87,26053.0,39.6177,39.7981,39.5703,39.7411,26053.0
2023-10-24 14:00:00,41.88,41.95,41.86,41.92,14018.0,39.7506,39.8171,39.7316,39.7886,14018.0
2023-10-24 14:30:00,41.94,42.04,41.93,41.97,28258.0,39.8076,39.9025,39.7981,39.836,28258.0
2023-10-24 15:00:00,41.98,42.02,41.91,42.01,38254.0,39.8455,39.8835,39.7791,39.874,38254.0
2023-10-24 15:30:00,42.01,42.05,41.82,41.82,211739.0,39.874,39.912,39.6937,39.6937,211739.0
2023-10-25 09:30:00,41.5,41.66,41.25,41.44,20747.0,39.3899,39.5418,39.1526,39.333,20747.0
2023-10-25 10:00:00,41.43,41.43,40.95,41.08,45303.0,39.3235,39.3235,38.8679,38.9913,45303.0
2023-10-25 10:30:00,41.06,41.31,41.05,41.16,29113.0,38.9723,39.2096,38.9628,39.0672,29113.0
2023-10-25 11:00:00,41.17,41.39,41.1,41.34,21814.0,39.0767,39.2855,39.0103,39.2381,21814.0
2023-10-25 11:30:00,41.34,41.35,41.13,41.21,16443.0,39.2381,39.2476,39.0387,39.1147,16443.0
2023-10-25 12:00:00,41.14,41.16,40.99,41.06,12559.0,39.0482,39.0672,38.9059,38.9723,12559.0
2023-10-25 12:30:00,41.06,41.13,40.94,40.94,11922.0,38.9723,39.0387,38.8584,38.8584,11922.0
2023-10-25 13:00:00,40.96,41.09,40.92,41.0,16140.0,38.8774,39.0008,38.8394,38.9154,16140.0
2023-10-25 13:30:00,40.98,41.06,40.94,41.05,18484.0,38.8964,38.9723,38.8584,38.9628,18484.0
2023-10-25 14:00:00,41.03,41.17,41.01,41.05,14693.0,38.9438,39.0767,38.9248,38.9628,14693.0
2023-10-25 14:30:00,41.04,41.04,40.91,40.93,18198.0,38.9533,38.9533,38.8299,38.8489,18198.0
2023-10-25 15:00:00,40.93,41.06,40.89,40.89,24566.0,38.8489,38.9723,38.811,38.811,24566.0
2023-10-25 15:30:00,40.9,40.96,40.72,40.73,211013.0,38.8204,38.8774,38.6496,38.6591,211013.0
2023-10-26 09:30:00,40.92,41.18,40.85,41.02,34244.0,38.8394,39.0862,38.773,38.9343,34244.0
2023-10-26 10:00:00,41.0,41.22,40.89,41.15,23293.0,38.9154,39.1242,38.811,39.0577,23293.0
2023-10-26 10:30:00,41.16,41.28,41.03,41.2,19963.0,39.0672,39.1811,38.9438,39.1052,19963.0
2023-10-26 11:00:00,41.22,41.32,41.09,41.3,29407.0,39.1242,39.2191,39.0008,39.2001,29407.0
2023-10-26 11:30:00,41.3,41.33,41.2,41.2,65146.0,39.2001,39.2286,39.1052,39.1052,65146.0
2023-10-26 12:00:00,41.21,41.21,40.98,41.06,34916.0,39.1147,39.1147,38.8964,38.9723,34916.0
2023-10-26 12:30:00,41.08,41.14,41.04,41.07,15231.0,38.9913,39.0482,38.9533,38.9818,15231.0
2023-10-26 13:00:00,41.05,41.18,41.01,41.16,20163.0,38.9628,39.0862,38.9248,39.0672,20163.0
2023-10-26 13:30:00,41.15,41.29,41.1,41.26,19961.0,39.0577,39.1906,39.0103,39.1621,19961.0
2023-10-26 14:00:00,41.26,41.35,41.23,41.27,24848.0,39.1621,39.2476,39.1337,39.1716,24848.0
2023-10-26 14:30:00,41.26,41.39,41.24,41.38,29445.0,39.1621,39.2855,39.1432,39.276,29445.0
2023-10-26 15:00:00,41.39,41.47,41.21,41.21,47206.0,39.2855,39.3615,39.1147,39.1147,47206.0
2023-10-26 15:30:00,41.2,41.35,41.09,41.22,215602.0,39.1052,39.2476,39.0008,39.1242,215602.0
2023-10-27 09:30:00,41.26,41.26,40.57,40.87,27283.0,39.1621,39.1621,38.5072,38.792,27283.0
2023-10-27 10:00:00,40.84,41.0,40.84,40.87,13306.0,38.7635,38.9154,38.7635,38.792,13306.0
2023-10-27 10:30:00,40.85,40.98,40.77,40.93,18765.0,38.773,38.8964,38.6971,38.8489,18765.0
2023-10-27 11:00:00,40.92,41.01,40.9,40.93,10586.0,38.8394,38.9248,38.8204,38.8489,10586.0
2023-10-27 11:30:00,40.93,40.95,40.82,40.92,13200.0,38.8489,38.8679,38.7445,38.8394,13200.0
2023-10-27 12:00:00,40.91,40.94,40.77,40.79,15757.0,38.8299,38.8584,38.6971,38.716,15757.0
2023-10-27 12:30:00,40.77,40.84,40.71,40.72,36411.0,38.6971,38.7635,38.6401,38.6496,36411.0
2023-10-27 13:00:00,40.72,40.72,40.56,40.61,18940.0,38.6496,38.6496,38.4977,38.5452,18940.0
2023-10-27 13:30:00,40.57,40.66,40.54,40.66,14931.0,38.5072,38.5926,38.4787,38.5926,14931.0
2023-10-27 14:00:00,40.67,40.74,40.61,40.64,12768.0,38.6021,38.6686,38.5452,38.5737,12768.0
2023-10-27 14:30:00,40.65,40.73,40.56,40.58,18642.0,38.5832,38.6591,38.4977,38.5167,18642.0
2023-10-27 15:00:00,40.57,40.69,40.52,40.61,28654.0,38.5072,38.6211,38.4598,38.5452,28654.0
2023-10-27 15:30:00,40.62,40.68,40.44,40.64,97144.0,38.5547,38.6116,38.3838,38.5737,97144.0
2023-10-30 09:30:00,40.81,41.16,40.81,40.95,25134.0,38.735,39.0672,38.735,38.8679,25134.0
2023-10-30 10:00:00,40.99,40.99,40.83,40.97,14532.0,38.9059,38.9059,38.754,38.8869,14532.0
2023-10-30 10:30:00,40.97,40.98,40.82,40.92,14663.0,38.8869,38.8964,38.7445,38.8394,14663.0
2023-10-30 11:00:00,40.92,40.96,40.58,40.72,31074.0,38.8394,38.8774,38.5167,38.6496,31074.0
2023-10-30 11:30:00,40.73,40.89,40.73,40.89,33594.0,38.6591,38.811,38.6591,38.811,33594.0
2023-10-30 12:00:00,40.91,40.99,40.8,40.86,28550.0,38.8299,38.9059,38.7255,38.7825,28550.0
2023-10-30 12:30:00,40.86,40.92,40.83,40.89,31594.0,38.7825,38.8394,38.754,38.811,31594.0
2023-10-30 13:00:00,40.9,41.3,40.87,41.27,79572.0,38.8204,39.2001,38.792,39.1716,79572.0
2023-10-30 13:30:00,41.29,41.43,41.21,41.4,54447.0,39.1906,39.3235,39.1147,39.295,54447.0
2023-10-30 14:00:00,41.4,41.4,41.28,41.34,27201.0,39.295,39.295,39.1811,39.2381,27201.0
2023-10-30 14:30:00,41.35,41.45,41.18,41.2,41896.0,39.2476,39.3425,39.0862,39.1052,41896.0
2023-10-30 15:00:00,41.2,41.41,41.2,41.41,69555.0,39.1052,39.3045,39.1052,39.3045,69555.0
2023-10-30 15:30:00,41.41,41.6,41.39,41.54,141229.0,39.3045,39.4849,39.2855,39.4279,141229.0
2023-10-31 09:30:00,41.95,42.11,41.82,41.86,44412.0,39.8171,39.9689,39.6937,39.7316,44412.0
2023-10-31 10:00:00,41.89,41.9,41.68,41.83,30791.0,39.7601,39.7696,39.5608,39.7032,30791.0
2023-10-31 10:30:00,41.83,42.31,41.83,42.31,132273.0,39.7032,40.1588,39.7032,40.1588,132273.0
2023-10-31 11:00:00,42.32,42.39,42.15,42.26,97639.0,40.1682,40.2347,40.0069,40.1113,97639.0
2023-10-31 11:30:00,42.28,42.29,42.04,42.11,151597.0,40.1303,40.1398,39.9025,39.9689,151597.0
2023-10-31 12:00:00,42.14,42.29,42.13,42.2,246016.0,39.9974,40.1398,39.9879,40.0543,246016.0
2023-10-31 12:30:00,42.2,42.46,42.19,42.34,34562.0,40.0543,40.3011,40.0449,40.1872,34562.0
2023-10-31 13:00:00,42.36,42.58,42.36,42.38,184245.0,40.2062,40.415,40.2062,40.2252,184245.0
2023-10-31 13:30:00,42.37,42.49,42.36,42.43,43331.0,40.2157,40.3296,40.2062,40.2726,43331.0
2023-10-31 14:00:00,42.46,42.5,42.16,42.17,434611.0,40.3011,40.3391,40.0164,40.0259,434611.0
2023-10-31 14:30:00,42.16,42.27,42.15,42.25,33530.0,40.0164,40.1208,40.0069,40.1018,33530.0
2023-10-31 15:00:00,42.25,42.34,42.23,42.28,43493.0,40.1018,40.1872,40.0828,40.1303,43493.0
2023-10-31 15:30:00,42.27,42.31,42.1,42.28,138075.0,40.1208,40.1588,39.9594,40.1303,138075.0
2023-11-01 09:30:00,42.38,42.46,42.14,42.42,17716.0,40.2252,40.3011,39.9974,40.2632,17716.0
2023-11-01 10:00:00,42.45,42.61,42.44,42.51,22720.0,40.2916,40.4435,40.2821,40.3486,22720.0
2023-11-01 10:30:00,42.52,42.64,42.43,42.55,24211.0,40.3581,40.472,40.2726,40.3865,24211.0
2023-11-01 11:00:00,42.55,42.55,42.06,42.17,10098.0,40.3865,40.3865,39.9215,40.0259,10098.0
2023-11-01 11:30:00,42.18,42.4,42.16,42.29,8936.0,40.0354,40.2442,40.0164,40.1398,8936.0
2023-11-01 12:00:00,42.27,42.56,42.27,42.54,22131.0,40.1208,40.396,40.1208,40.3771,22131.0
2023-11-01 12:30:00,42.56,42.69,42.4,42.49,35955.0,40.396,40.5194,40.2442,40.3296,35955.0
2023-11-01 13:00:00,42.47,42.48,42.22,42.28,27035.0,40.3106,40.3201,40.0733,40.1303,27035.0
2023-11-01 13:30:00,42.28,42.37,42.25,42.36,6510.0,40.1303,40.2157,40.1018,40.2062,6510.0
2023-11-01 14:00:00,42.36,42.52,42.28,42.52,17010.0,40.2062,40.3581,40.1303,40.3581,17010.0
2023-11-01 14:30:00,42.52,42.62,42.27,42.56,21815.0,40.3581,40.453,40.1208,40.396,21815.0
2023-11-01 15:00:00,42.56,42.82,42.56,42.72,30198.0,40.396,40.6428,40.396,40.5479,30198.0
2023-11-01 15:30:00,42.75,42.96,42.71,42.95,131695.0,40.5764,40.7757,40.5384,40.7662,131695.0
2023-11-02 09:30:00,43.7,43.98,43.39,43.47,30371.0,41.4781,41.7438,41.1838,41.2598,30371.0
2023-11-02 10:00:00,43.51,43.63,43.39,43.63,22209.0,41.2977,41.4116,41.1838,41.4116,22209.0
2023-11-02 10:30:00,43.64,43.75,43.63,43.72,32093.0,41.4211,41.5255,41.4116,41.4971,32093.0
2023-11-02 11:00:00,43.72,43.88,43.7,43.88,22631.0,41.4971,41.6489,41.4781,41.6489,22631.0
2023-11-02 11:30:00,43.88,43.95,43.84,43.86,21663.0,41.6489,41.7154,41.611,41.6299,21663.0
2023-11-02 12:00:00,43.85,43.85,43.6,43.6,35091.0,41.6205,41.6205,41.3832,41.3832,35091.0
2023-11-02 12:30:00,43.61,43.73,43.57,43.68,33278.0,41.3927,41.5066,41.3547,41.4591,33278.0
2023-11-02 13:00:00,43.68,43.81,43.64,43.78,20128.0,41.4591,41.5825,41.4211,41.554,20128.0
2023-11-02 13:30:00,43.79,43.83,43.67,43.75,49226.0,41.5635,41.6015,41.4496,41.5255,49226.0
2023-11-02 14:00:00,43.75,43.76,43.6,43.71,76710.0,41.5255,41.535,41.3832,41.4876,76710.0
2023-11-02 14:30:00,43.7,43.7,43.49,43.55,90034.0,41.4781,41.4781,41.2788,41.3357,90034.0
2023-11-02 15:00:00,43.54,43.58,43.42,43.54,91793.0,41.3262,41.3642,41.2123,41.3262,91793.0
2023-11-02 15:30:00,43.54,43.79,43.51,43.7,150831.0,41.3262,41.5635,41.2977,41.4781,150831.0
2023-11-03 09:30:00,44.5,44.65,44.27,44.64,54719.0,42.2374,42.3798,42.0191,42.3703,54719.0
2023-11-03 10:00:00,44.66,44.66,44.16,44.19,46870.0,42.3893,42.3893,41.9147,41.9432,46870.0
2023-11-03 10:30:00,44.19,44.41,44.18,44.3,20581.0,41.9432,42.152,41.9337,42.0476,20581.0
2023-11-03 11:00:00,44.31,44.31,44.13,44.24,34897.0,42.0571,42.0571,41.8862,41.9906,34897.0
2023-11-03 11:30:00,44.24,44.52,44.2,44.52,28611.0,41.9906,42.2564,41.9527,42.2564,28611.0
2023-11-03 12:00:00,44.5,45.11,44.5,45.1,113090.0,42.2374,42.8164,42.2374,42.8069,113090.0
2023-11-03 12:30:00,45.11,45.18,44.68,44.71,40127.0,42.8164,42.8828,42.4082,42.4367,40127.0
2023-11-03 13:00:00,44.69,44.71,44.55,44.57,16418.0,42.4177,42.4367,42.2849,42.3038,16418.0
2023-11-03 13:30:00,44.57,44.66,44.55,44.64,45299.0,42.3038,42.3893,42.2849,42.3703,45299.0
2023-11-03 14:00:00,44.66,44.69,44.51,44.56,25809.0,42.3893,42.4177,42.2469,42.2944,25809.0
2023-11-03 14:30:00,44.56,44.56,44.47,44.52,29996.0,42.2944,42.2944,42.2089,42.2564,29996.0
2023-11-03 15:00:00,44.52,44.54,44.31,44.31,63803.0,42.2564,42.2754,42.0571,42.0571,63803.0
2023-11-03 15:30:00,44.3,44.42,44.16,44.2,176343.0,42.0476,42.1615,41.9147,41.9527,176343.0
2023-11-06 09:30:00,44.1,44.13,43.47,43.7,19663.0,41.8577,41.8862,41.2598,41.4781,19663.0
2023-11-06 10:00:00,43.68,43.68,43.39,43.39,21011.0,41.4591,41.4591,41.1838,41.1838,21011.0
2023-11-06 10:30:00,43.44,43.5,43.32,43.46,21182.0,41.2313,41.2882,41.1174,41.2503,21182.0
2023-11-06 11:00:00,43.46,43.47,43.24,43.29,19152.0,41.2503,41.2598,41.0415,41.0889,19152.0
2023-11-06 11:30:00,43.27,43.28,43.12,43.27,22488.0,41.0699,41.0794,40.9276,41.0699,22488.0
2023-11-06 12:00:00,43.27,43.34,43.14,43.14,22521.0,41.0699,41.1364,40.9466,40.9466,22521.0
2023-11-06 12:30:00,43.14,43.21,43.11,43.21,22501.0,40.9466,41.013,40.9181,41.013,22501.0
2023-11-06 13:00:00,43.23,43.23,43.05,43.1,19381.0,41.032,41.032,40.8611,40.9086,19381.0
2023-11-06 13:30:00,43.08,43.14,42.99,43.06,19511.0,40.8896,40.9466,40.8042,40.8706,19511.0
2023-11-06 14:00:00,43.09,43.16,43.04,43.1,24242.0,40.8991,40.9655,40.8516,40.9086,24242.0
2023-11-06 14:30:00,43.08,43.18,43.06,43.17,26160.0,40.8896,40.9845,40.8706,40.975,26160.0
2023-11-06 15:00:00,43.17,43.2,43.0,43.09,32789.0,40.975,41.0035,40.8137,40.8991,32789.0
2023-11-06 15:30:00,43.09,43.29,43.04,43.23,152692.0,40.8991,41.0889,40.8516,41.032,152692.0
2023-11-07 09:30:00,43.35,43.49,42.91,43.15,22561.0,41.1459,41.2788,40.7282,40.956,22561.0
2023-11-07 10:00:00,43.17,43.29,43.15,43.25,20175.0,40.975,41.0889,40.956,41.051,20175.0
2023-11-07 10:30:00,43.22,43.28,43.14,43.28,19808.0,41.0225,41.0794,40.9466,41.0794,19808.0
2023-11-07 11:00:00,43.27,43.28,43.11,43.11,13207.0,41.0699,41.0794,40.9181,40.9181,13207.0
2023-11-07 11:30:00,43.12,43.28,43.12,43.28,8663.0,40.9276,41.0794,40.9276,41.0794,8663.0
2023-11-07 12:00:00,43.27,43.28,43.19,43.24,12306.0,41.0699,41.0794,40.994,41.0415,12306.0
2023-11-07 12:30:00,43.25,43.28,43.17,43.26,11828.0,41.051,41.0794,40.975,41.0604,11828.0
2023-11-07 13:00:00,43.28,43.35,43.23,43.25,8380.0,41.0794,41.1459,41.032,41.051,8380.0
2023-11-07 13:30:00,43.26,43.35,43.26,43.26,11270.0,41.0604,41.1459,41.0604,41.0604,11270.0
2023-11-07 14:00:00,43.28,43.34,43.24,43.26,10792.0,41.0794,41.1364,41.0415,41.0604,10792.0
2023-11-07 14:30:00,43.25,43.31,43.23,43.28,14300.0,41.051,41.1079,41.032,41.0794,14300.0
2023-11-07 15:00:00,43.27,43.33,43.21,43.29,16937.0,41.0699,41.1269,41.013,41.0889,16937.0
2023-11-07 15:30:00,43.29,43.38,43.22,43.25,57278.0,41.0889,41.1743,41.0225,41.051,57278.0
2023-11-08 09:30:00,43.36,43.7,43.36,43.63,8412.0,41.1554,41.4781,41.1554,41.4116,8412.0
2023-11-08 10:00:00,43.62,43.62,43.47,43.55,6108.0,41.4021,41.4021,41.2598,41.3357,6108.0
2023-11-08 10:30:00,43.54,43.56,43.4,43.46,7085.0,41.3262,41.3452,41.1933,41.2503,7085.0
2023-11-08 11:00:00,43.46,43.61,43.38,43.41,18147.0,41.2503,41.3927,41.1743,41.2028,18147.0
2023-11-08 11:30:00,43.4,43.61,43.4,43.55,6556.0,41.1933,41.3927,41.1933,41.3357,6556.0
2023-11-08 12:00:00,43.56,43.59,43.45,43.54,5364.0,41.3452,41.3737,41.2408,41.3262,5364.0
2023-11-08 12:30:00,43.51,43.56,43.46,43.52,4842.0,41.2977,41.3452,41.2503,41.3072,4842.0
2023-11-08 13:00:00,43.51,43.58,43.46,43.56,9646.0,41.2977,41.3642,41.2503,41.3452,9646.0
2023-11-08 13:30:00,43.57,43.63,43.54,43.54,7951.0,41.3547,41.4116,41.3262,41.3262,7951.0
2023-11-08 14:00:00,43.55,43.62,43.5,43.58,13600.0,41.3357,41.4021,41.2882,41.3642,13600.0
2023-11-08 14:30:00,43.59,43.64,43.56,43.57,10265.0,41.3737,41.4211,41.3452,41.3547,10265.0
2023-11-08 15:00:00,43.57,43.65,43.57,43.62,12200.0,41.3547,41.4306,41.3547,41.4021,12200.0
2023-11-08 15:30:00,43.62,43.77,43.59,43.63,77410.0,41.4021,41.5445,41.3737,41.4116,77410.0
2023-11-09 09:30:00,43.81,43.81,43.48,43.63,15389.0,41.5825,41.5825,41.2693,41.4116,15389.0
2023-11-09 10:00:00,43.63,43.66,43.17,43.39,41922.0,41.4116,41.4401,40.975,41.1838,41922.0
2023-11-09 10:30:00,43.43,43.55,43.19,43.31,27569.0,41.2218,41.3357,40.994,41.1079,27569.0
2023-11-09 11:00:00,43.3,43.5,43.25,43.42,11351.0,41.0984,41.2882,41.051,41.2123,11351.0
2023-11-09 11:30:00,43.38,43.44,43.28,43.43,8075.0,41.1743,41.2313,41.0794,41.2218,8075.0
2023-11-09 12:00:00,43.43,43.46,43.39,43.42,8540.0,41.2218,41.2503,41.1838,41.2123,8540.0
2023-11-09 12:30:00,43.4,43.49,43.4,43.42,5353.0,41.1933,41.2788,41.1933,41.2123,5353.0
2023-11-09 13:00:00,43.43,43.43,43.12,43.12,18077.0,41.2218,41.2218,40.9276,40.9276,18077.0
2023-11-09 13:30:00,43.13,43.2,43.08,43.12,14733.0,40.9371,41.0035,40.8896,40.9276,14733.0
2023-11-09 14:00:00,43.12,43.12,42.9,43.03,10933.0,40.9276,40.9276,40.7188,40.8421,10933.0
2023-11-09 14:30:00,43.03,43.03,42.89,42.9,15547.0,40.8421,40.8421,40.7093,40.7188,15547.0
2023-11-09 15:00:00,42.88,42.93,42.81,42.85,20935.0,40.6998,40.7472,40.6333,40.6713,20935.0
2023-11-09 15:30:00,42.84,42.99,42.76,42.96,141456.0,40.6618,40.8042,40.5859,40.7757,141456.0
2023-11-10 09:30:00,43.26,43.26,42.82,42.97,6260.0,41.0604,41.0604,40.6428,40.7852,6260.0
2023-11-10 10:00:00,42.96,43.0,42.87,42.95,6212.0,40.7757,40.8137,40.6903,40.7662,6212.0
2023-11-10 10:30:00,42.92,42.97,42.73,42.81,36501.0,40.7377,40.7852,40.5574,40.6333,36501.0
2023-11-10 11:00:00,42.83,43.06,42.83,42.89,20747.0,40.6523,40.8706,40.6523,40.7093,20747.0
2023-11-10 11:30:00,42.88,42.95,42.83,42.87,24225.0,40.6998,40.7662,40.6523,40.6903,24225.0
2023-11-10 12:00:00,42.89,42.98,42.89,42.98,9430.0,40.7093,40.7947,40.7093,40.7947,9430.0
2023-11-10 12:30:00,42.96,43.06,42.83,42.96,50251.0,40.7757,40.8706,40.6523,40.7757,50251.0
2023-11-10 13:00:00,42.97,43.14,42.96,43.09,7639.0,40.7852,40.9466,40.7757,40.8991,7639.0
2023-11-10 13:30:00,43.09,43.15,43.09,43.12,7454.0,40.8991,40.956,40.8991,40.9276,7454.0
2023-11-10 14:00:00,43.12,43.22,43.1,43.13,12698.0,40.9276,41.0225,40.9086,40.9371,12698.0
2023-11-10 14:30:00,43.12,43.14,43.07,43.08,12084.0,40.9276,40.9466,40.8801,40.8896,12084.0
2023-11-10 15:00:00,43.09,43.34,43.09,43.32,15972.0,40.8991,41.1364,40.8991,41.1174,15972.0
2023-11-10 15:30:00,43.32,43.35,43.23,43.3,94373.0,41.1174,41.1459,41.032,41.0984,94373.0
2023-11-13 09:30:00,42.9,43.0,42.61,42.64,5981.0,40.7188,40.8137,40.4435,40.472,5981.0
2023-11-13 10:00:00,42.61,42.72,42.5,42.66,6586.0,40.4435,40.5479,40.3391,40.491,6586.0
2023-11-13 10:30:00,42.65,42.72,42.6,42.67,11841.0,40.4815,40.5479,40.434,40.5004,11841.0
2023-11-13 11:00:00,42.66,42.79,42.65,42.75,26245.0,40.491,40.6143,40.4815,40.5764,26245.0
2023-11-13 11:30:00,42.79,42.86,42.77,42.81,18081.0,40.6143,40.6808,40.5954,40.6333,18081.0
2023-11-13 12:00:00,42.84,42.87,42.76,42.78,13179.0,40.6618,40.6903,40.5859,40.6049,13179.0
2023-11-13 12:30:00,42.73,42.75,42.66,42.74,13946.0,40.5574,40.5764,40.491,40.5669,13946.0
2023-11-13 13:00:00,42.75,42.76,42.66,42.75,5359.0,40.5764,40.5859,40.491,40.5764,5359.0
2023-11-13 13:30:00,42.74,42.81,42.68,42.69,7303.0,40.5669,40.6333,40.5099,40.5194,7303.0
2023-11-13 14:00:00,42.69,42.7,42.52,42.6,15096.0,40.5194,40.5289,40.3581,40.434,15096.0
2023-11-13 14:30:00,42.62,42.66,42.44,42.44,48233.0,40.453,40.491,40.2821,40.2821,48233.0
2023-11-13 15:00:00,42.44,42.53,42.41,42.41,48614.0,40.2821,40.3676,40.2537,40.2537,48614.0
2023-11-13 15:30:00,42.41,42.5,42.38,42.44,131494.0,40.2537,40.3391,40.2252,40.2821,131494.0
2023-11-14 09:30:00,43.86,44.42,43.8,44.07,26433.0,41.6299,42.1615,41.573,41.8293,26433.0
2023-11-14 10:00:00,44.02,44.35,44.01,44.32,57422.0,41.7818,42.095,41.7723,42.0666,57422.0
2023-11-14 10:30:00,44.36,44.73,44.33,44.72,25640.0,42.1045,42.4557,42.076,42.4462,25640.0
2023-11-14 11:00:00,44.73,44.99,44.71,44.98,24074.0,42.4557,42.7025,42.4367,42.693,24074.0
2023-11-14 11:30:00,45.0,45.0,44.78,44.79,24094.0,42.712,42.712,42.5032,42.5127,24094.0
2023-11-14 12:00:00,44.77,44.78,44.53,44.58,15938.0,42.4937,42.5032,42.2659,42.3133,15938.0
2023-11-14 12:30:00,44.57,44.61,44.35,44.35,19719.0,42.3038,42.3418,42.095,42.095,19719.0
2023-11-14 13:00:00,44.33,44.34,44.25,44.31,23961.0,42.076,42.0855,42.0001,42.0571,23961.0
2023-11-14 13:30:00,44.32,44.5,44.31,44.42,19111.0,42.0666,42.2374,42.0571,42.1615,19111.0
2023-11-14 14:00:00,44.39,44.49,44.36,44.48,16070.0,42.133,42.2279,42.1045,42.2184,16070.0
2023-11-14 14:30:00,44.47,44.55,44.36,44.45,16116.0,42.2089,42.2849,42.1045,42.1899,16116.0
2023-11-14 15:00:00,44.46,44.59,44.39,44.47,47097.0,42.1994,42.3228,42.133,42.2089,47097.0
2023-11-14 15:30:00,44.47,44.57,44.31,44.34,158212.0,42.2089,42.3038,42.0571,42.0855,158212.0
2023-11-15 09:30:00,44.17,44.61,44.17,44.58,17456.0,41.9242,42.3418,41.9242,42.3133,17456.0
2023-11-15 10:00:00,44.61,44.71,44.52,44.56,16921.0,42.3418,42.4367,42.2564,42.2944,16921.0
2023-11-15 10:30:00,44.54,44.58,44.43,44.55,32258.0,42.2754,42.3133,42.171,42.2849,32258.0
2023-11-15 11:00:00,44.61,44.7,44.44,44.57,24012.0,42.3418,42.4272,42.1805,42.3038,24012.0
2023-11-15 11:30:00,44.58,44.61,44.43,44.45,27554.0,42.3133,42.3418,42.171,42.1899,27554.0
2023-11-15 12:00:00,44.45,44.55,44.32,44.52,34602.0,42.1899,42.2849,42.0666,42.2564,34602.0
2023-11-15 12:30:00,44.53,44.58,44.45,44.58,47702.0,42.2659,42.3133,42.1899,42.3133,47702.0
2023-11-15 13:00:00,44.61,44.76,44.56,44.67,30778.0,42.3418,42.4842,42.2944,42.3988,30778.0
2023-11-15 13:30:00,44.66,44.85,44.65,44.82,24684.0,42.3893,42.5696,42.3798,42.5411,24684.0
2023-11-15 14:00:00,44.82,44.9,44.76,44.79,31827.0,42.5411,42.6171,42.4842,42.5127,31827.0
2023-11-15 14:30:00,44.79,44.84,44.67,44.72,27634.0,42.5127,42.5601,42.3988,42.4462,27634.0
2023-11-15 15:00:00,44.73,44.91,44.73,44.88,41785.0,42.4557,42.6266,42.4557,42.5981,41785.0
2023-11-15 15:30:00,44.88,44.89,44.66,44.68,131601.0,42.5981,42.6076,42.3893,42.4082,131601.0
2023-11-16 09:30:00,44.85,44.9,44.5,44.53,28267.0,42.5696,42.6171,42.2374,42.2659,28267.0
2023-11-16 10:00:00,44.54,44.63,44.49,44.59,20159.0,42.2754,42.3608,42.2279,42.3228,20159.0
2023-11-16 10:30:00,44.61,44.67,44.39,44.43,21711.0,42.3418,42.3988,42.133,42.171,21711.0
2023-11-16 11:00:00,44.44,44.63,44.44,44.58,19480.0,42.1805,42.3608,42.1805,42.3133,19480.0
2023-11-16 11:30:00,44.57,44.62,44.51,44.61,41047.0,42.3038,42.3513,42.2469,42.3418,41047.0
2023-11-16 12:00:00,44.63,44.68,44.55,44.61,15760.0,42.3608,42.4082,42.2849,42.3418,15760.0
2023-11-16 12:30:00,44.6,44.68,44.57,44.65,14421.0,42.3323,42.4082,42.3038,42.3798,14421.0
2023-11-16 13:00:00,44.62,44.71,44.61,44.67,17854.0,42.3513,42.4367,42.3418,42.3988,17854.0
2023-11-16 13:30:00,44.68,44.73,44.64,44.71,33515.0,42.4082,42.4557,42.3703,42.4367,33515.0
2023-11-16 14:00:00,44.71,44.75,44.62,44.64,13308.0,42.4367,42.4747,42.3513,42.3703,13308.0
2023-11-16 14:30:00,44.65,44.76,44.64,44.75,23256.0,42.3798,42.4842,42.3703,42.4747,23256.0
2023-11-16 15:00:00,44.73,44.77,44.65,44.65,31054.0,42.4557,42.4937,42.3798,42.3798,31054.0
2023-11-16 15:30:00,44.66,44.66,44.46,44.47,125162.0,42.3893,42.3893,42.1994,42.2089,125162.0
2023-11-17 09:30:00,44.98,44.98,44.4,44.57,14641.0,42.693,42.693,42.1425,42.3038,14641.0
2023-11-17 10:00:00,44.53,44.63,44.41,44.62,9673.0,42.2659,42.3608,42.152,42.3513,9673.0
2023-11-17 10:30:00,44.56,44.59,44.45,44.57,23018.0,42.2944,42.3228,42.1899,42.3038,23018.0
2023-11-17 11:00:00,44.57,44.58,44.46,44.49,18256.0,42.3038,42.3133,42.1994,42.2279,18256.0
2023-11-17 11:30:00,44.47,44.58,44.42,44.58,17130.0,42.2089,42.3133,42.1615,42.3133,17130.0
2023-11-17 12:00:00,44.57,44.66,44.56,44.58,15941.0,42.3038,42.3893,42.2944,42.3133,15941.0
2023-11-17 12:30:00,44.56,44.71,44.56,44.7,12071.0,42.2944,42.4367,42.2944,42.4272,12071.0
2023-11-17 13:00:00,44.69,44.79,44.66,44.69,53294.0,42.4177,42.5127,42.3893,42.4177,53294.0
2023-11-17 13:30:00,44.67,44.78,44.67,44.77,45981.0,42.3988,42.5032,42.3988,42.4937,45981.0
2023-11-17 14:00:00,44.75,44.76,44.67,44.72,36427.0,42.4747,42.4842,42.3988,42.4462,36427.0
2023-11-17 14:30:00,44.72,44.78,44.71,44.73,20571.0,42.4462,42.5032,42.4367,42.4557,20571.0
2023-11-17 15:00:00,44.72,44.79,44.72,44.76,22852.0,42.4462,42.5127,42.4462,42.4842,22852.0
2023-11-17 15:30:00,44.76,44.87,44.71,44.86,143910.0,42.4842,42.5886,42.4367,42.5791,143910.0
2023-11-20 09:30:00,44.79,44.79,44.35,44.7,39282.0,42.5127,42.5127,42.095,42.4272,39282.0
2023-11-20 10:00:00,44.77,44.97,44.72,44.95,16072.0,42.4937,42.6835,42.4462,42.6645,16072.0
2023-11-20 10:30:00,44.93,45.09,44.93,45.04,17999.0,42.6455,42.7974,42.6455,42.7499,17999.0
2023-11-20 11:00:00,45.04,45.15,44.97,45.15,20227.0,42.7499,42.8544,42.6835,42.8544,20227.0
2023-11-20 11:30:00,45.09,45.1,45.01,45.03,9139.0,42.7974,42.8069,42.7215,42.7405,9139.0
2023-11-20 12:00:00,45.02,45.03,44.92,45.01,6698.0,42.731,42.7405,42.636,42.7215,6698.0
2023-11-20 12:30:00,44.99,45.01,44.92,44.94,9355.0,42.7025,42.7215,42.636,42.655,9355.0
2023-11-20 13:00:00,44.94,45.06,44.94,45.05,19382.0,42.655,42.7689,42.655,42.7594,19382.0
2023-11-20 13:30:00,45.05,45.15,45.05,45.11,12174.0,42.7594,42.8544,42.7594,42.8164,12174.0
2023-11-20 14:00:00,45.12,45.23,45.1,45.15,23992.0,42.8259,42.9303,42.8069,42.8544,23992.0
2023-11-20 14:30:00,45.16,45.2,45.12,45.2,14159.0,42.8638,42.9018,42.8259,42.9018,14159.0
2023-11-20 15:00:00,45.2,45.23,45.17,45.19,14515.0,42.9018,42.9303,42.8733,42.8923,14515.0
2023-11-20 15:30:00,45.2,45.26,45.15,45.2,109564.0,42.9018,42.9588,42.8544,42.9018,109564.0
2023-11-21 09:30:00,45.04,45.12,44.82,44.97,25891.0,42.7499,42.8259,42.5411,42.6835,25891.0
2023-11-21 10:00:00,44.93,45.16,44.9,44.93,27886.0,42.6455,42.8638,42.6171,42.6455,27886.0
2023-11-21 10:30:00,44.94,45.04,44.9,44.94,32922.0,42.655,42.7499,42.6171,42.655,32922.0
2023-11-21 11:00:00,44.95,44.95,44.78,44.9,23624.0,42.6645,42.6645,42.5032,42.6171,23624.0
2023-11-21 11:30:00,44.88,44.91,44.66,44.69,27205.0,42.5981,42.6266,42.3893,42.4177,27205.0
2023-11-21 12:00:00,44.71,44.83,44.69,44.76,23741.0,42.4367,42.5506,42.4177,42.4842,23741.0
2023-11-21 12:30:00,44.76,44.85,44.72,44.85,22334.0,42.4842,42.5696,42.4462,42.5696,22334.0
2023-11-21 13:00:00,44.8,44.81,44.7,44.77,21154.0,42.5221,42.5316,42.4272,42.4937,21154.0
2023-11-21 13:30:00,44.78,44.88,44.75,44.86,57560.0,42.5032,42.5981,42.4747,42.5791,57560.0
2023-11-21 14:00:00,44.87,45.0,44.78,44.83,24766.0,42.5886,42.712,42.5032,42.5506,24766.0
2023-11-21 14:30:00,44.87,44.9,44.79,44.86,22271.0,42.5886,42.6171,42.5127,42.5791,22271.0
2023-11-21 15:00:00,44.86,45.01,44.86,44.96,35302.0,42.5791,42.7215,42.5791,42.674,35302.0
2023-11-21 15:30:00,44.95,45.09,44.87,45.06,139532.0,42.6645,42.7974,42.5886,42.7689,139532.0
2023-11-22 09:30:00,45.65,45.7,45.33,45.49,20322.0,43.3289,43.3764,43.0252,43.1771,20322.0
2023-11-22 10:00:00,45.47,45.63,45.42,45.61,10766.0,43.1581,43.3099,43.1106,43.291,10766.0
2023-11-22 10:30:00,45.63,45.67,45.54,45.56,17817.0,43.3099,43.3479,43.2245,43.2435,17817.0
2023-11-22 11:00:00,45.5,45.5,45.39,45.42,11413.0,43.1866,43.1866,43.0821,43.1106,11413.0
2023-11-22 11:30:00,45.44,45.6,45.43,45.59,7379.0,43.1296,43.2815,43.1201,43.272,7379.0
2023-11-22 12:00:00,45.58,45.63,45.48,45.54,10864.0,43.2625,43.3099,43.1676,43.2245,10864.0
2023-11-22 12:30:00,45.51,45.51,45.43,45.46,7900.0,43.196,43.196,43.1201,43.1486,7900.0
2023-11-22 13:00:00,45.47,45.53,45.44,45.46,14897.0,43.1581,43.215,43.1296,43.1486,14897.0
2023-11-22 13:30:00,45.46,45.46,45.42,45.42,11650.0,43.1486,43.1486,43.1106,43.1106,11650.0
2023-11-22 14:00:00,45.42,45.51,45.42,45.51,17113.0,43.1106,43.196,43.1106,43.196,17113.0
2023-11-22 14:30:00,45.51,45.52,45.34,45.42,15194.0,43.196,43.2055,43.0347,43.1106,15194.0
2023-11-22 15:00:00,45.43,45.55,45.42,45.55,25888.0,43.1201,43.234,43.1106,43.234,25888.0
2023-11-22 15:30:00,45.55,45.62,45.51,45.56,126142.0,43.234,43.3005,43.196,43.2435,126142.0
2023-11-24 09:30:00,45.37,45.57,45.26,45.52,6465.0,43.0632,43.253,42.9588,43.2055,6465.0
2023-11-24 10:00:00,45.48,45.57,45.4,45.57,8758.0,43.1676,43.253,43.0916,43.253,8758.0
2023-11-24 10:30:00,45.57,45.59,45.41,45.46,14630.0,43.253,43.272,43.1011,43.1486,14630.0
2023-11-24 11:00:00,45.48,45.63,45.41,45.58,16755.0,43.1676,43.3099,43.1011,43.2625,16755.0
2023-11-24 11:30:00,45.59,45.66,45.55,45.61,27525.0,43.272,43.3384,43.234,43.291,27525.0
2023-11-24 12:00:00,45.61,45.72,45.6,45.68,18061.0,43.291,43.3954,43.2815,43.3574,18061.0
2023-11-24 12:30:00,45.69,45.73,45.57,45.67,59089.0,43.3669,43.4049,43.253,43.3479,59089.0
2023-11-27 09:30:00,45.58,45.62,45.43,45.55,27806.0,43.2625,43.3005,43.1201,43.234,27806.0
2023-11-27 10:00:00,45.55,45.68,45.55,45.68,11586.0,43.234,43.3574,43.234,43.3574,11586.0
2023-11-27 10:30:00,45.65,45.71,45.54,45.6,10643.0,43.3289,43.3859,43.2245,43.2815,10643.0
2023-11-27 11:00:00,45.57,45.72,45.52,45.72,11182.0,43.253,43.3954,43.2055,43.3954,11182.0
2023-11-27 11:30:00,45.72,45.75,45.66,45.68,14009.0,43.3954,43.4238,43.3384,43.3574,14009.0
2023-11-27 12:00:00,45.69,45.83,45.64,45.82,12398.0,43.3669,43.4998,43.3194,43.4903,12398.0
2023-11-27 12:30:00,45.83,45.87,45.78,45.8,10564.0,43.4998,43.5377,43.4523,43.4713,10564.0
2023-11-27 13:00:00,45.79,45.82,45.74,45.78,10003.0,43.4618,43.4903,43.4144,43.4523,10003.0
2023-11-27 13:30:00,45.8,45.86,45.74,45.75,22881.0,43.4713,43.5283,43.4144,43.4238,22881.0
2023-11-27 14:00:00,45.75,45.89,45.75,45.89,13613.0,43.4238,43.5567,43.4238,43.5567,13613.0
2023-11-27 14:30:00,45.88,45.89,45.75,45.88,26558.0,43.5472,43.5567,43.4238,43.5472,26558.0
2023-11-27 15:00:00,45.89,45.89,45.74,45.81,27079.0,43.5567,43.5567,43.4144,43.4808,27079.0
2023-11-27 15:30:00,45.81,45.85,45.59,45.61,102603.0,43.4808,43.5188,43.272,43.291,102603.0
2023-11-28 09:30:00,45.39,45.39,45.02,45.24,27940.0,43.0821,43.0821,42.731,42.9398,27940.0
2023-11-28 10:00:00,45.27,45.38,45.25,45.31,35945.0,42.9683,43.0727,42.9493,43.0062,35945.0
2023-11-28 10:30:00,45.33,45.49,45.32,45.45,7115.0,43.0252,43.1771,43.0157,43.1391,7115.0
2023-11-28 11:00:00,45.47,45.58,45.44,45.55,7154.0,43.1581,43.2625,43.1296,43.234,7154.0
2023-11-28 11:30:00,45.52,45.6,45.43,45.5,9986.0,43.2055,43.2815,43.1201,43.1866,9986.0
2023-11-28 12:00:00,45.5,45.53,45.43,45.47,11193.0,43.1866,43.215,43.1201,43.1581,11193.0
2023-11-28 12:30:00,45.46,45.58,45.42,45.52,11259.0,43.1486,43.2625,43.1106,43.2055,11259.0
2023-11-28 13:00:00,45.47,45.51,45.4,45.5,13411.0,43.1581,43.196,43.0916,43.1866,13411.0
2023-11-28 13:30:00,45.51,45.57,45.46,45.54,23176.0,43.196,43.253,43.1486,43.2245,23176.0
2023-11-28 14:00:00,45.55,45.61,45.5,45.52,14758.0,43.234,43.291,43.1866,43.2055,14758.0
2023-11-28 14:30:00,45.52,45.66,45.5,45.65,10896.0,43.2055,43.3384,43.1866,43.3289,10896.0
2023-11-28 15:00:00,45.64,45.81,45.62,45.73,38567.0,43.3194,43.4808,43.3005,43.4049,38567.0
2023-11-28 15:30:00,45.72,45.89,45.71,45.77,128531.0,43.3954,43.5567,43.3859,43.4428,128531.0
2023-11-29 09:30:00,46.15,46.48,46.0,46.48,17550.0,43.8035,44.1167,43.6611,44.1167,17550.0
2023-11-29 10:00:00,46.42,46.46,46.31,46.4,34935.0,44.0598,44.0977,43.9554,44.0408,34935.0
2023-11-29 10:30:00,46.4,46.44,46.3,46.4,10424.0,44.0408,44.0788,43.9459,44.0408,10424.0
2023-11-29 11:00:00,46.39,46.48,46.39,46.45,35145.0,44.0313,44.1167,44.0313,44.0883,35145.0
2023-11-29 11:30:00,46.43,46.46,46.39,46.45,17479.0,44.0693,44.0977,44.0313,44.0883,17479.0
2023-11-29 12:00:00,46.44,46.5,46.42,46.45,12602.0,44.0788,44.1357,44.0598,44.0883,12602.0
2023-11-29 12:30:00,46.46,46.51,46.46,46.46,7652.0,44.0977,44.1452,44.0977,44.0977,7652.0
2023-11-29 13:00:00,46.46,46.52,46.46,46.51,9853.0,44.0977,44.1547,44.0977,44.1452,9853.0
2023-11-29 13:30:00,46.5,46.51,46.35,46.35,14638.0,44.1357,44.1452,43.9933,43.9933,14638.0
2023-11-29 14:00:00,46.38,46.42,46.33,46.38,14083.0,44.0218,44.0598,43.9744,44.0218,14083.0
2023-11-29 14:30:00,46.37,46.39,46.33,46.38,13515.0,44.0123,44.0313,43.9744,44.0218,13515.0
2023-11-29 15:00:00,46.39,46.44,46.36,46.39,22166.0,44.0313,44.0788,44.0028,44.0313,22166.0
2023-11-29 15:30:00,46.38,46.43,46.2,46.2,116804.0,44.0218,44.0693,43.851,43.851,116804.0
2023-11-30 09:30:00,46.22,46.48,46.07,46.46,38432.0,43.8699,44.1167,43.7276,44.0977,38432.0
2023-11-30 10:00:00,46.45,46.62,46.35,46.58,25365.0,44.0883,44.2496,43.9933,44.2116,25365.0
2023-11-30 10:30:00,46.58,46.82,46.57,46.82,17127.0,44.2116,44.4394,44.2022,44.4394,17127.0
2023-11-30 11:00:00,46.83,46.9,46.69,46.75,18267.0,44.4489,44.5154,44.3161,44.373,18267.0
2023-11-30 11:30:00,46.78,46.91,46.63,46.76,20013.0,44.4015,44.5249,44.2591,44.3825,20013.0
2023-11-30 12:00:00,46.75,46.79,46.6,46.64,24883.0,44.373,44.411,44.2306,44.2686,24883.0
2023-11-30 12:30:00,46.69,46.73,46.61,46.71,18800.0,44.3161,44.354,44.2401,44.335,18800.0
2023-11-30 13:00:00,46.71,46.98,46.7,46.89,21078.0,44.335,44.5913,44.3255,44.5059,21078.0
2023-11-30 13:30:00,46.89,46.98,46.84,46.94,115282.0,44.5059,44.5913,44.4584,44.5533,115282.0
2023-11-30 14:00:00,46.93,47.0,46.87,46.87,35947.0,44.5438,44.6103,44.4869,44.4869,35947.0
2023-11-30 14:30:00,46.85,47.05,46.84,47.04,41251.0,44.4679,44.6577,44.4584,44.6483,41251.0
2023-11-30 15:00:00,47.03,47.1,46.91,46.95,107691.0,44.6388,44.7052,44.5249,44.5628,107691.0
2023-11-30 15:30:00,46.95,47.18,46.92,47.05,173164.0,44.5628,44.7811,44.5344,44.6577,173164.0
2023-12-01 09:30:00,46.98,47.54,46.73,47.4,119542.0,44.5913,45.1228,44.354,44.99,119542.0
2023-12-01 10:00:00,47.4,47.63,47.4,47.62,75778.0,44.99,45.2083,44.99,45.1988,75778.0
2023-12-01 10:30:00,47.58,47.76,47.56,47.63,18882.0,45.1608,45.3316,45.1418,45.2083,18882.0
2023-12-01 11:00:00,47.65,47.9,47.49,47.87,34351.0,45.2272,45.4645,45.0754,45.4361,34351.0
2023-12-01 11:30:00,47.85,47.93,47.79,47.9,28539.0,45.4171,45.493,45.3601,45.4645,28539.0
2023-12-01 12:00:00,47.9,48.02,47.89,47.93,25772.0,45.4645,45.5784,45.455,45.493,25772.0
2023-12-01 12:30:00,47.9,48.14,47.89,48.12,26368.0,45.4645,45.6923,45.455,45.6733,26368.0
2023-12-01 13:00:00,48.1,48.1,47.95,48.0,43102.0,45.6544,45.6544,45.512,45.5594,43102.0
2023-12-01 13:30:00,48.0,48.08,47.93,48.05,49837.0,45.5594,45.6354,45.493,45.6069,49837.0
2023-12-01 14:00:00,48.05,48.17,48.02,48.16,31561.0,45.6069,45.7208,45.5784,45.7113,31561.0
2023-12-01 14:30:00,48.15,48.17,48.01,48.13,18078.0,45.7018,45.7208,45.5689,45.6828,18078.0
2023-12-01 15:00:00,48.13,48.17,47.99,48.06,33435.0,45.6828,45.7208,45.55,45.6164,33435.0
2023-12-01 15:30:00,48.06,48.51,48.06,48.48,177406.0,45.6164,46.0435,45.6164,46.015,177406.0
2023-12-04 09:30:00,48.29,48.96,48.29,48.58,40061.0,45.8347,46.4706,45.8347,46.11,40061.0
2023-12-04 10:00:00,48.6,48.98,48.59,48.9,60335.0,46.1289,46.4896,46.1194,46.4137,60335.0
2023-12-04 10:30:00,48.92,49.23,48.91,49.06,123249.0,46.4327,46.7269,46.4232,46.5655,123249.0
2023-12-04 11:00:00,49.05,49.22,48.99,49.04,76950.0,46.5561,46.7174,46.4991,46.5466,76950.0
2023-12-04 11:30:00,49.02,49.26,48.94,49.22,48574.0,46.5276,46.7554,46.4516,46.7174,48574.0
2023-12-04 12:00:00,49.22,49.4,49.14,49.36,47450.0,46.7174,46.8883,46.6415,46.8503,47450.0
2023-12-04 12:30:00,49.39,49.58,49.36,49.45,31785.0,46.8788,47.0591,46.8503,46.9357,31785.0
2023-12-04 13:00:00,49.44,49.44,49.23,49.23,51944.0,46.9262,46.9262,46.7269,46.7269,51944.0
2023-12-04 13:30:00,49.21,49.41,49.19,49.39,29003.0,46.7079,46.8978,46.6889,46.8788,29003.0
2023-12-04 14:00:00,49.42,49.63,49.39,49.5,59161.0,46.9072,47.1066,46.8788,46.9832,59161.0
2023-12-04 14:30:00,49.51,49.64,49.44,49.64,39782.0,46.9927,47.1161,46.9262,47.1161,39782.0
2023-12-04 15:00:00,49.66,49.68,49.39,49.41,60458.0,47.135,47.154,46.8788,46.8978,60458.0
2023-12-04 15:30:00,49.4,49.63,49.37,49.51,193395.0,46.8883,47.1066,46.8598,46.9927,193395.0
2023-12-05 09:30:00,49.48,49.48,48.91,49.02,66781.0,46.9642,46.9642,46.4232,46.5276,66781.0
2023-12-05 10:00:00,49.05,49.09,48.75,48.96,61528.0,46.5561,46.594,46.2713,46.4706,61528.0
2023-12-05 10:30:00,48.97,48.99,48.78,48.84,15962.0,46.4801,46.4991,46.2998,46.3567,15962.0
2023-12-05 11:00:00,48.85,48.94,48.77,48.91,33627.0,46.3662,46.4516,46.2903,46.4232,33627.0
2023-12-05 11:30:00,48.93,48.93,48.8,48.87,12090.0,46.4422,46.4422,46.3188,46.3852,12090.0
2023-12-05 12:00:00,48.88,48.95,48.8,48.81,17503.0,46.3947,46.4611,46.3188,46.3283,17503.0
2023-12-05 12:30:00,48.77,48.84,48.64,48.69,6544.0,46.2903,46.3567,46.1669,46.2144,6544.0
2023-12-05 13:00:00,48.7,48.84,48.69,48.79,15998.0,46.2239,46.3567,46.2144,46.3093,15998.0
2023-12-05 13:30:00,48.79,48.86,48.69,48.84,61072.0,46.3093,46.3757,46.2144,46.3567,61072.0
2023-12-05 14:00:00,48.85,49.04,48.85,49.04,53960.0,46.3662,46.5466,46.3662,46.5466,53960.0
2023-12-05 14:30:00,49.04,49.16,49.04,49.16,65313.0,46.5466,46.6605,46.5466,46.6605,65313.0
2023-12-05 15:00:00,49.14,49.28,49.03,49.23,109247.0,46.6415,46.7744,46.5371,46.7269,109247.0
2023-12-05 15:30:00,49.23,49.24,49.0,49.14,211042.0,46.7269,46.7364,46.5086,46.6415,211042.0
2023-12-06 09:30:00,49.45,49.48,49.16,49.47,107263.0,46.9357,46.9642,46.6605,46.9547,107263.0
2023-12-06 10:00:00,49.48,49.71,49.39,49.46,57235.0,46.9642,47.1825,46.8788,46.9452,57235.0
2023-12-06 10:30:00,49.48,49.51,49.34,49.38,32372.0,46.9642,46.9927,46.8313,46.8693,32372.0
2023-12-06 11:00:00,49.36,49.53,49.32,49.41,31603.0,46.8503,47.0117,46.8123,46.8978,31603.0
2023-12-06 11:30:00,49.4,49.43,49.31,49.38,19375.0,46.8883,46.9167,46.8028,46.8693,19375.0
2023-12-06 12:00:00,49.36,49.38,49.28,49.38,26753.0,46.8503,46.8693,46.7744,46.8693,26753.0
2023-12-06 12:30:00,49.38,49.46,49.35,49.41,16822.0,46.8693,46.9452,46.8408,46.8978,16822.0
2023-12-06 13:00:00,49.43,49.48,49.33,49.48,57953.0,46.9167,46.9642,46.8218,46.9642,57953.0
2023-12-06 13:30:00,49.48,49.48,49.39,49.48,15080.0,46.9642,46.9642,46.8788,46.9642,15080.0
2023-12-06 14:00:00,49.47,49.47,49.36,49.4,15306.0,46.9547,46.9547,46.8503,46.8883,15306.0
2023-12-06 14:30:00,49.4,49.5,49.4,49.46,27132.0,46.8883,46.9832,46.8883,46.9452,27132.0
2023-12-06 15:00:00,49.44,49.57,49.43,49.44,29798.0,46.9262,47.0496,46.9167,46.9262,29798.0
2023-12-06 15:30:00,49.45,49.54,49.42,49.45,168965.0,46.9357,47.0211,46.9072,46.9357,168965.0
2023-12-07 09:30:00,49.29,49.64,49.13,49.62,11303.0,46.7839,47.1161,46.632,47.0971,11303.0
2023-12-07 10:00:00,49.61,49.62,49.49,49.54,12817.0,47.0876,47.0971,46.9737,47.0211,12817.0
2023-12-07 10:30:00,49.62,49.64,49.5,49.55,77436.0,47.0971,47.1161,46.9832,47.0306,77436.0
2023-12-07 11:00:00,49.55,49.58,49.3,49.4,22484.0,47.0306,47.0591,46.7933,46.8883,22484.0
2023-12-07 11:30:00,49.4,49.46,49.32,49.32,38727.0,46.8883,46.9452,46.8123,46.8123,38727.0
2023-12-07 12:00:00,49.35,49.42,49.25,49.3,34613.0,46.8408,46.9072,46.7459,46.7933,34613.0
2023-12-07 12:30:00,49.31,49.35,49.23,49.27,9433.0,46.8028,46.8408,46.7269,46.7649,9433.0
2023-12-07 13:00:00,49.29,49.35,49.29,49.29,31646.0,46.7839,46.8408,46.7839,46.7839,31646.0
2023-12-07 13:30:00,49.28,49.43,49.21,49.35,81692.0,46.7744,46.9167,46.7079,46.8408,81692.0
2023-12-07 14:00:00,49.34,49.36,49.23,49.36,52175.0,46.8313,46.8503,46.7269,46.8503,52175.0
2023-12-07 14:30:00,49.37,49.37,49.24,49.24,12806.0,46.8598,46.8598,46.7364,46.7364,12806.0
2023-12-07 15:00:00,49.24,49.33,49.24,49.26,24971.0,46.7364,46.8218,46.7364,46.7554,24971.0
2023-12-07 15:30:00,49.27,49.29,49.15,49.19,129528.0,46.7649,46.7839,46.651,46.6889,129528.0
2023-12-08 09:30:00,48.96,49.25,48.8,49.14,7477.0,46.4706,46.7459,46.3188,46.6415,7477.0
2023-12-08 10:00:00,49.15,49.34,49.15,49.25,11048.0,46.651,46.8313,46.651,46.7459,11048.0
2023-12-08 10:30:00,49.25,49.28,49.1,49.19,36839.0,46.7459,46.7744,46.6035,46.6889,36839.0
2023-12-08 11:00:00,49.15,49.22,49.11,49.15,16771.0,46.651,46.7174,46.613,46.651,16771.0
2023-12-08 11:30:00,49.16,49.22,49.04,49.11,14507.0,46.6605,46.7174,46.5466,46.613,14507.0
2023-12-08 12:00:00,49.07,49.08,48.95,49.01,6205.0,46.575,46.5845,46.4611,46.5181,6205.0
2023-12-08 12:30:00,49.01,49.07,48.95,49.02,8754.0,46.5181,46.575,46.4611,46.5276,8754.0
2023-12-08 13:00:00,49.0,49.11,48.98,49.07,10230.0,46.5086,46.613,46.4896,46.575,10230.0
2023-12-08 13:30:00,49.08,49.12,49.05,49.11,5752.0,46.5845,46.6225,46.5561,46.613,5752.0
2023-12-08 14:00:00,49.11,49.22,49.1,49.17,16591.0,46.613,46.7174,46.6035,46.67,16591.0
2023-12-08 14:30:00,49.18,49.27,49.18,49.27,8664.0,46.6794,46.7649,46.6794,46.7649,8664.0
2023-12-08 15:00:00,49.29,49.37,49.26,49.33,11798.0,46.7839,46.8598,46.7554,46.8218,11798.0
2023-12-08 15:30:00,49.31,49.47,49.3,49.45,78668.0,46.8028,46.9547,46.7933,46.9357,78668.0
2023-12-11 09:30:00,49.37,49.68,49.37,49.58,9057.0,46.8598,47.154,46.8598,47.0591,9057.0
2023-12-11 10:00:00,49.64,49.74,49.48,49.66,19434.0,47.1161,47.211,46.9642,47.135,19434.0
2023-12-11 10:30:00,49.66,49.73,49.57,49.69,11044.0,47.135,47.2015,47.0496,47.1635,11044.0
2023-12-11 11:00:00,49.7,49.77,49.64,49.7,10155.0,47.173,47.2394,47.1161,47.173,10155.0
2023-12-11 11:30:00,49.67,49.78,49.67,49.76,11086.0,47.1445,47.2489,47.1445,47.23,11086.0
2023-12-11 12:00:00,49.76,49.85,49.71,49.84,14198.0,47.23,47.3154,47.1825,47.3059,14198.0
2023-12-11 12:30:00,49.83,49.85,49.75,49.78,20484.0,47.2964,47.3154,47.2205,47.2489,20484.0
2023-12-11 13:00:00,49.78,49.89,49.76,49.89,8514.0,47.2489,47.3533,47.23,47.3533,8514.0
2023-12-11 13:30:00,49.88,49.93,49.77,49.8,29412.0,47.3439,47.3913,47.2394,47.2679,29412.0
2023-12-11 14:00:00,49.82,49.86,49.8,49.82,8102.0,47.2869,47.3249,47.2679,47.2869,8102.0
2023-12-11 14:30:00,49.81,49.87,49.78,49.87,17974.0,47.2774,47.3344,47.2489,47.3344,17974.0
2023-12-11 15:00:00,49.87,49.88,49.81,49.86,40603.0,47.3344,47.3439,47.2774,47.3249,40603.0
2023-12-11 15:30:00,49.87,49.9,49.8,49.85,124187.0,47.3344,47.3628,47.2679,47.3154,124187.0
2023-12-12 09:30:00,49.87,49.87,49.57,49.74,11044.0,47.3344,47.3344,47.0496,47.211,11044.0
2023-12-12 10:00:00,49.74,49.9,49.74,49.89,13398.0,47.211,47.3628,47.211,47.3533,13398.0
2023-12-12 10:30:00,49.91,50.01,49.86,49.9,31789.0,47.3723,47.4672,47.3249,47.3628,31789.0
2023-12-12 11:00:00,49.9,49.9,49.78,49.79,128101.0,47.3628,47.3628,47.2489,47.2584,128101.0
2023-12-12 11:30:00,49.78,49.78,49.64,49.69,12228.0,47.2489,47.2489,47.1161,47.1635,12228.0
2023-12-12 12:00:00,49.68,49.77,49.62,49.7,12481.0,47.154,47.2394,47.0971,47.173,12481.0
2023-12-12 12:30:00,49.71,49.81,49.7,49.8,34574.0,47.1825,47.2774,47.173,47.2679,34574.0
2023-12-12 13:00:00,49.8,49.94,49.79,49.93,45690.0,47.2679,47.4008,47.2584,47.3913,45690.0
2023-12-12 13:30:00,49.94,50.06,49.93,50.03,24107.0,47.4008,47.5147,47.3913,47.4862,24107.0
2023-12-12 14:00:00,50.02,50.14,49.99,50.13,13961.0,47.4767,47.5906,47.4483,47.5811,13961.0
2023-12-12 14:30:00,50.12,50.22,50.11,50.16,14579.0,47.5717,47.6666,47.5622,47.6096,14579.0
2023-12-12 15:00:00,50.16,50.25,50.12,50.24,18454.0,47.6096,47.695,47.5717,47.6856,18454.0
2023-12-12 15:30:00,50.24,50.24,50.01,50.02,117902.0,47.6856,47.6856,47.4672,47.4767,117902.0
2023-12-13 09:30:00,50.02,50.3,50.02,50.15,11313.0,47.4767,47.7425,47.4767,47.6001,11313.0
2023-12-13 10:00:00,50.15,50.46,50.15,50.43,18130.0,47.6001,47.8944,47.6001,47.8659,18130.0
2023-12-13 10:30:00,50.42,50.5,50.36,50.4,28570.0,47.8564,47.9323,47.7994,47.8374,28570.0
2023-12-13 11:00:00,50.35,50.63,50.29,50.52,123885.0,47.79,48.0557,47.733,47.9513,123885.0
2023-12-13 11:30:00,50.52,50.59,50.41,50.55,36165.0,47.9513,48.0178,47.8469,47.9798,36165.0
2023-12-13 12:00:00,50.55,50.59,50.5,50.51,22170.0,47.9798,48.0178,47.9323,47.9418,22170.0
2023-12-13 12:30:00,50.5,50.55,50.46,50.51,47814.0,47.9323,47.9798,47.8944,47.9418,47814.0
2023-12-13 13:00:00,50.49,50.49,50.26,50.28,12288.0,47.9228,47.9228,47.7045,47.7235,12288.0
2023-12-13 13:30:00,50.28,50.31,50.12,50.15,46924.0,47.7235,47.752,47.5717,47.6001,46924.0
2023-12-13 14:00:00,50.2,51.23,50.2,51.23,138994.0,47.6476,48.6252,47.6476,48.6252,138994.0
2023-12-13 14:30:00,51.23,52.12,51.14,52.1,97380.0,48.6252,49.47,48.5398,49.451,97380.0
2023-12-13 15:00:00,52.09,52.35,51.95,51.95,67185.0,49.4415,49.6883,49.3086,49.3086,67185.0
2023-12-13 15:30:00,51.98,52.32,51.98,52.3,230697.0,49.3371,49.6598,49.3371,49.6408,230697.0
2023-12-14 09:30:00,53.0,53.73,53.0,53.48,61537.0,50.3052,50.9981,50.3052,50.7608,61537.0
2023-12-14 10:00:00,53.48,53.62,53.08,53.35,76481.0,50.7608,50.8937,50.3812,50.6374,76481.0
2023-12-14 10:30:00,53.34,53.59,53.29,53.59,97889.0,50.6279,50.8652,50.5805,50.8652,97889.0
2023-12-14 11:00:00,53.57,53.61,53.36,53.42,33722.0,50.8462,50.8842,50.6469,50.7039,33722.0
2023-12-14 11:30:00,53.39,53.77,53.38,53.63,27957.0,50.6754,51.0361,50.6659,50.9032,27957.0
2023-12-14 12:00:00,53.64,53.77,53.54,53.55,34521.0,50.9127,51.0361,50.8178,50.8273,34521.0
2023-12-14 12:30:00,53.55,53.77,53.47,53.53,164809.0,50.8273,51.0361,50.7513,50.8083,164809.0
2023-12-14 13:00:00,53.5,53.58,53.47,53.49,70625.0,50.7798,50.8557,50.7513,50.7703,70625.0
2023-12-14 13:30:00,53.49,53.56,53.31,53.42,138978.0,50.7703,50.8367,50.5995,50.7039,138978.0
2023-12-14 14:00:00,53.43,53.93,53.43,53.83,151868.0,50.7134,51.1879,50.7134,51.093,151868.0
2023-12-14 14:30:00,53.83,53.83,53.62,53.68,47914.0,51.093,51.093,50.8937,50.9506,47914.0
2023-12-14 15:00:00,53.68,53.8,53.57,53.7,70252.0,50.9506,51.0645,50.8462,50.9696,70252.0
2023-12-14 15:30:00,53.71,54.06,53.69,53.94,343499.0,50.9791,51.3113,50.9601,51.1974,343499.0
2023-12-15 09:30:00,53.74,54.05,53.36,53.4,175429.0,51.0076,51.3018,50.6469,50.6849,175429.0
2023-12-15 10:00:00,53.44,53.56,53.28,53.49,28720.0,50.7228,50.8367,50.571,50.7703,28720.0
2023-12-15 10:30:00,53.47,53.54,53.33,53.53,18041.0,50.7513,50.8178,50.6184,50.8083,18041.0
2023-12-15 11:00:00,53.52,53.54,53.07,53.09,24250.0,50.7988,50.8178,50.3717,50.3906,24250.0
2023-12-15 11:30:00,53.07,53.32,53.05,53.29,43156.0,50.3717,50.6089,50.3527,50.5805,43156.0
2023-12-15 12:00:00,53.33,53.34,53.04,53.18,23919.0,50.6184,50.6279,50.3432,50.4761,23919.0
2023-12-15 12:30:00,53.18,53.24,53.04,53.04,42667.0,50.4761,50.533,50.3432,50.3432,42667.0
2023-12-15 13:00:00,53.03,53.08,52.89,53.08,57665.0,50.3337,50.3812,50.2008,50.3812,57665.0
2023-12-15 13:30:00,53.1,53.17,52.99,53.11,178671.0,50.4001,50.4666,50.2957,50.4096,178671.0
2023-12-15 14:00:00,53.1,53.21,52.76,53.12,162408.0,50.4001,50.5045,50.0774,50.4191,162408.0
2023-12-15 14:30:00,53.13,53.25,53.12,53.19,19200.0,50.4286,50.5425,50.4191,50.4856,19200.0
2023-12-15 15:00:00,53.22,53.52,53.2,53.49,35528.0,50.514,50.7988,50.4951,50.7703,35528.0
2023-12-15 15:30:00,53.5,53.51,53.21,53.39,208660.0,50.7798,50.7893,50.5045,50.6754,208660.0
2023-12-18 09:30:00,53.46,53.56,53.09,53.26,19307.0,50.7418,50.8367,50.3906,50.552,19307.0
2023-12-18 10:00:00,53.29,53.38,53.15,53.26,20601.0,50.5805,50.6659,50.4476,50.552,20601.0
2023-12-18 10:30:00,53.25,53.36,53.07,53.11,19261.0,50.5425,50.6469,50.3717,50.4096,19261.0
2023-12-18 11:00:00,53.1,53.1,52.87,52.92,25551.0,50.4001,50.4001,50.1818,50.2293,25551.0
2023-12-18 11:30:00,52.91,52.96,52.82,52.93,111170.0,50.2198,50.2673,50.1344,50.2388,111170.0
2023-12-18 12:00:00,52.94,53.0,52.87,52.93,47143.0,50.2483,50.3052,50.1818,50.2388,47143.0
2023-12-18 12:30:00,52.94,53.01,52.86,52.99,31002.0,50.2483,50.3147,50.1723,50.2957,31002.0
2023-12-18 13:00:00,52.98,52.98,52.78,52.82,26800.0,50.2862,50.2862,50.0964,50.1344,26800.0
2023-12-18 13:30:00,52.82,52.84,52.74,52.79,38472.0,50.1344,50.1534,50.0584,50.1059,38472.0
2023-12-18 14:00:00,52.79,52.81,52.68,52.73,28372.0,50.1059,50.1249,50.0015,50.0489,28372.0
2023-12-18 14:30:00,52.73,52.77,52.64,52.66,54024.0,50.0489,50.0869,49.9635,49.9825,54024.0
2023-12-18 15:00:00,52.65,52.84,52.61,52.82,60722.0,49.973,50.1534,49.935,50.1344,60722.0
2023-12-18 15:30:00,52.81,52.91,52.72,52.72,157503.0,50.1249,50.2198,50.0395,50.0395,157503.0
2023-12-19 09:30:00,53.04,53.18,52.84,52.89,55956.0,50.3432,50.4761,50.1534,50.2008,55956.0
2023-12-19 10:00:00,52.91,52.92,52.72,52.83,59568.0,50.2198,50.2293,50.0395,50.1439,59568.0
2023-12-19 10:30:00,52.82,53.01,52.78,53.0,140329.0,50.1344,50.3147,50.0964,50.3052,140329.0
2023-12-19 11:00:00,53.07,53.11,52.95,52.99,130103.0,50.3717,50.4096,50.2578,50.2957,130103.0
2023-12-19 11:30:00,52.98,52.98,52.63,52.65,87728.0,50.2862,50.2862,49.954,49.973,87728.0
2023-12-19 12:00:00,52.64,52.91,52.59,52.91,192984.0,49.9635,50.2198,49.9161,50.2198,192984.0
2023-12-19 12:30:00,52.91,53.04,52.88,52.91,81257.0,50.2198,50.3432,50.1913,50.2198,81257.0
2023-12-19 13:00:00,52.91,53.01,52.91,52.99,32417.0,50.2198,50.3147,50.2198,50.2957,32417.0
2023-12-19 13:30:00,52.99,53.03,52.95,52.99,49036.0,50.2957,50.3337,50.2578,50.2957,49036.0
2023-12-19 14:00:00,52.98,52.98,52.81,52.83,23957.0,50.2862,50.2862,50.1249,50.1439,23957.0
2023-12-19 14:30:00,52.82,52.84,52.78,52.82,20919.0,50.1344,50.1534,50.0964,50.1344,20919.0
2023-12-19 15:00:00,52.82,52.95,52.82,52.91,40321.0,50.1344,50.2578,50.1344,50.2198,40321.0
2023-12-19 15:30:00,52.92,53.01,52.84,52.97,222797.0,50.2293,50.3147,50.1534,50.2767,222797.0
2023-12-20 09:30:00,53.12,53.24,52.98,53.08,18753.0,50.4191,50.533,50.2862,50.3812,18753.0
2023-12-20 10:00:00,53.08,53.21,52.91,52.96,18557.0,50.3812,50.5045,50.2198,50.2673,18557.0
2023-12-20 10:30:00,52.96,53.06,52.93,52.99,60496.0,50.2673,50.3622,50.2388,50.2957,60496.0
2023-12-20 11:00:00,52.97,53.1,52.97,53.1,28202.0,50.2767,50.4001,50.2767,50.4001,28202.0
2023-12-20 11:30:00,53.09,53.19,53.08,53.14,28875.0,50.3906,50.4856,50.3812,50.4381,28875.0
2023-12-20 12:00:00,53.14,53.18,53.08,53.12,20633.0,50.4381,50.4761,50.3812,50.4191,20633.0
2023-12-20 12:30:00,53.13,53.17,53.02,53.16,23132.0,50.4286,50.4666,50.3242,50.4571,23132.0
2023-12-20 13:00:00,53.16,53.2,52.98,53.01,58062.0,50.4571,50.4951,50.2862,50.3147,58062.0
2023-12-20 13:30:00,53.01,53.02,52.84,52.86,43341.0,50.3147,50.3242,50.1534,50.1723,43341.0
2023-12-20 14:00:00,52.85,52.85,52.76,52.79,27608.0,50.1628,50.1628,50.0774,50.1059,27608.0
2023-12-20 14:30:00,52.78,52.79,52.16,52.2,23172.0,50.0964,50.1059,49.5079,49.5459,23172.0
2023-12-20 15:00:00,52.16,52.42,52.02,52.15,27051.0,49.5079,49.7547,49.375,49.4984,27051.0
2023-12-20 15:30:00,52.17,52.22,51.77,51.77,122361.0,49.5174,49.5649,49.1378,49.1378,122361.0
2023-12-21 09:30:00,52.31,52.35,51.9,51.99,92006.0,49.6503,49.6883,49.2611,49.3466,92006.0
2023-12-21 10:00:00,51.99,52.1,51.86,51.87,89574.0,49.3466,49.451,49.2232,49.2327,89574.0
2023-12-21 10:30:00,51.86,52.02,51.73,51.83,149529.0,49.2232,49.375,49.0998,49.1947,149529.0
2023-12-21 11:00:00,51.85,51.85,51.67,51.83,70571.0,49.2137,49.2137,49.0428,49.1947,70571.0
2023-12-21 11:30:00,51.85,51.87,51.75,51.77,137547.0,49.2137,49.2327,49.1188,49.1378,137547.0
2023-12-21 12:00:00,51.76,51.81,51.61,51.71,31362.0,49.1283,49.1757,48.9859,49.0808,31362.0
2023-12-21 12:30:00,51.72,51.78,51.65,51.69,31991.0,49.0903,49.1472,49.0239,49.0618,31991.0
2023-12-21 13:00:00,51.73,51.79,51.56,51.66,47783.0,49.0998,49.1567,48.9384,49.0334,47783.0
2023-12-21 13:30:00,51.67,51.72,51.6,51.69,58364.0,49.0428,49.0903,48.9764,49.0618,58364.0
2023-12-21 14:00:00,51.7,51.71,51.55,51.69,54530.0,49.0713,49.0808,48.9289,49.0618,54530.0
2023-12-21 14:30:00,51.68,51.76,51.66,51.75,115264.0,49.0523,49.1283,49.0334,49.1188,115264.0
2023-12-21 15:00:00,51.76,51.83,51.7,51.83,78246.0,49.1283,49.1947,49.0713,49.1947,78246.0
2023-12-21 15:30:00,51.87,52.07,51.83,52.05,211427.0,49.2327,49.4225,49.1947,49.4035,211427.0
2023-12-22 09:30:00,52.35,52.87,52.28,52.69,22981.0,49.6883,50.1818,49.6218,50.011,22981.0
2023-12-22 10:00:00,52.72,52.97,52.67,52.78,70920.0,50.0395,50.2767,49.992,50.0964,70920.0
2023-12-22 10:30:00,52.78,53.01,52.76,52.96,31216.0,50.0964,50.3147,50.0774,50.2673,31216.0
2023-12-22 11:00:00,52.96,53.04,52.86,53.0,36721.0,50.2673,50.3432,50.1723,50.3052,36721.0
2023-12-22 11:30:00,53.02,53.05,52.96,53.01,28542.0,50.3242,50.3527,50.2673,50.3147,28542.0
2023-12-22 12:00:00,53.01,53.02,52.84,52.9,32376.0,50.3147,50.3242,50.1534,50.2103,32376.0
2023-12-22 12:30:00,52.91,52.92,52.85,52.86,9277.0,50.2198,50.2293,50.1628,50.1723,9277.0
2023-12-22 13:00:00,52.88,52.96,52.82,52.85,12651.0,50.1913,50.2673,50.1344,50.1628,12651.0
2023-12-22 13:30:00,52.85,52.87,52.8,52.8,9733.0,50.1628,50.1818,50.1154,50.1154,9733.0
2023-12-22 14:00:00,52.79,52.79,52.49,52.54,10409.0,50.1059,50.1059,49.8212,49.8686,10409.0
2023-12-22 14:30:00,52.5,52.7,52.46,52.7,14886.0,49.8306,50.0205,49.7927,50.0205,14886.0
2023-12-22 15:00:00,52.71,52.75,52.62,52.72,18364.0,50.03,50.0679,49.9445,50.0395,18364.0
2023-12-22 15:30:00,52.73,52.76,52.63,52.69,62314.0,50.0489,50.0774,49.954,50.011,62314.0
2023-12-26 09:30:00,52.76,52.86,52.72,52.82,8700.0,50.0774,50.1723,50.0395,50.1344,8700.0
2023-12-26 10:00:00,52.86,52.94,52.81,52.82,12286.0,50.1723,50.2483,50.1249,50.1344,12286.0
2023-12-26 10:30:00,52.84,52.93,52.81,52.83,9386.0,50.1534,50.2388,50.1249,50.1439,9386.0
2023-12-26 11:00:00,52.84,52.89,52.81,52.84,6071.0,50.1534,50.2008,50.1249,50.1534,6071.0
2023-12-26 11:30:00,52.85,52.93,52.84,52.93,6052.0,50.1628,50.2388,50.1534,50.2388,6052.0
2023-12-26 12:00:00,52.92,53.07,52.92,53.07,7431.0,50.2293,50.3717,50.2293,50.3717,7431.0
2023-12-26 12:30:00,53.08,53.08,52.96,52.96,6537.0,50.3812,50.3812,50.2673,50.2673,6537.0
2023-12-26 13:00:00,52.97,53.04,52.96,53.0,5705.0,50.2767,50.3432,50.2673,50.3052,5705.0
2023-12-26 13:30:00,52.99,53.02,52.9,53.0,6379.0,50.2957,50.3242,50.2103,50.3052,6379.0
2023-12-26 14:00:00,53.0,53.13,53.0,53.13,5809.0,50.3052,50.4286,50.3052,50.4286,5809.0
2023-12-26 14:30:00,53.13,53.21,53.12,53.16,11559.0,50.4286,50.5045,50.4191,50.4571,11559.0
2023-12-26 15:00:00,53.15,53.2,53.13,53.17,12085.0,50.4476,50.4951,50.4286,50.4666,12085.0
2023-12-26 15:30:00,53.16,53.19,52.96,52.96,51887.0,50.4571,50.4856,50.2673,50.2673,51887.0
2023-12-27 09:30:00,53.02,53.15,52.84,53.15,4429.0,50.3242,50.4476,50.1534,50.4476,4429.0
2023-12-27 10:00:00,53.18,53.25,53.09,53.24,23770.0,50.4761,50.5425,50.3906,50.533,23770.0
2023-12-27 10:30:00,53.25,53.25,53.04,53.04,15633.0,50.5425,50.5425,50.3432,50.3432,15633.0
2023-12-27 11:00:00,53.03,53.16,53.0,53.15,17999.0,50.3337,50.4571,50.3052,50.4476,17999.0
2023-12-27 11:30:00,53.16,53.2,53.12,53.17,34833.0,50.4571,50.4951,50.4191,50.4666,34833.0
2023-12-27 12:00:00,53.16,53.24,53.13,53.21,6900.0,50.4571,50.533,50.4286,50.5045,6900.0
2023-12-27 12:30:00,53.22,53.22,53.09,53.18,6512.0,50.514,50.514,50.3906,50.4761,6512.0
2023-12-27 13:00:00,53.18,53.34,53.18,53.25,14118.0,50.4761,50.6279,50.4761,50.5425,14118.0
2023-12-27 13:30:00,53.26,53.3,53.2,53.2,14620.0,50.552,50.59,50.4951,50.4951,14620.0
2023-12-27 14:00:00,53.18,53.24,53.04,53.21,19568.0,50.4761,50.533,50.3432,50.5045,19568.0
2023-12-27 14:30:00,53.2,53.21,53.12,53.15,15369.0,50.4951,50.5045,50.4191,50.4476,15369.0
2023-12-27 15:00:00,53.15,53.22,53.13,53.18,28055.0,50.4476,50.514,50.4286,50.4761,28055.0
2023-12-27 15:30:00,53.19,53.49,53.15,53.48,89443.0,50.4856,50.7703,50.4476,50.7608,89443.0
2023-12-28 09:30:00,53.04,53.34,53.04,53.34,56703.0,50.6455,50.9319,50.6455,50.9319,56703.0
2023-12-28 10:00:00,53.27,53.27,53.15,53.23,22479.0,50.8651,50.8651,50.7505,50.8269,22479.0
2023-12-28 10:30:00,53.26,53.27,53.04,53.06,6118.0,50.8556,50.8651,50.6455,50.6646,6118.0
2023-12-28 11:00:00,53.05,53.15,52.98,53.14,3960.0,50.655,50.7505,50.5882,50.741,3960.0
2023-12-28 11:30:00,53.16,53.25,53.14,53.22,16299.0,50.7601,50.846,50.741,50.8174,16299.0
2023-12-28 12:00:00,53.22,53.26,53.2,53.21,6007.0,50.8174,50.8556,50.7983,50.8078,6007.0
2023-12-28 12:30:00,53.22,53.25,53.19,53.24,22390.0,50.8174,50.846,50.7887,50.8365,22390.0
2023-12-28 13:00:00,53.24,53.24,53.14,53.19,5682.0,50.8365,50.8365,50.741,50.7887,5682.0
2023-12-28 13:30:00,53.2,53.27,53.19,53.22,6905.0,50.7983,50.8651,50.7887,50.8174,6905.0
2023-12-28 14:00:00,53.22,53.28,53.19,53.26,9940.0,50.8174,50.8747,50.7887,50.8556,9940.0
2023-12-28 14:30:00,53.26,53.31,53.24,53.3,5863.0,50.8556,50.9033,50.8365,50.8938,5863.0
2023-12-28 15:00:00,53.3,53.33,53.27,53.27,23527.0,50.8938,50.9224,50.8651,50.8651,23527.0
2023-12-28 15:30:00,53.26,53.4,53.25,53.27,184425.0,50.8556,50.9892,50.846,50.8651,184425.0
2023-12-29 09:30:00,52.9,53.05,52.77,53.01,34823.0,50.5118,50.655,50.3877,50.6168,34823.0
2023-12-29 10:00:00,53.03,53.16,52.98,53.01,34335.0,50.6359,50.7601,50.5882,50.6168,34335.0
2023-12-29 10:30:00,53.02,53.07,52.89,52.97,13064.0,50.6264,50.6741,50.5023,50.5787,13064.0
2023-12-29 11:00:00,52.98,52.98,52.88,52.88,6363.0,50.5882,50.5882,50.4927,50.4927,6363.0
2023-12-29 11:30:00,52.9,52.99,52.85,52.94,11926.0,50.5118,50.5977,50.4641,50.55,11926.0
2023-12-29 12:00:00,52.92,52.97,52.85,52.89,11043.0,50.5309,50.5787,50.4641,50.5023,11043.0
2023-12-29 12:30:00,52.9,53.08,52.89,53.07,9285.0,50.5118,50.6837,50.5023,50.6741,9285.0
2023-12-29 13:00:00,53.08,53.08,52.99,53.01,9739.0,50.6837,50.6837,50.5977,50.6168,9739.0
2023-12-29 13:30:00,53.01,53.11,52.98,53.03,17352.0,50.6168,50.7123,50.5882,50.6359,17352.0
2023-12-29 14:00:00,53.03,53.12,53.03,53.09,12443.0,50.6359,50.7219,50.6359,50.6932,12443.0
2023-12-29 14:30:00,53.1,53.11,53.05,53.11,12240.0,50.7028,50.7123,50.655,50.7123,12240.0
2023-12-29 15:00:00,53.11,53.17,53.05,53.07,34293.0,50.7123,50.7696,50.655,50.6741,34293.0
2023-12-29 15:30:00,53.07,53.07,52.61,52.65,120890.0,50.6741,50.6741,50.2349,50.2731,120890.0
2024-01-02 09:30:00,52.55,52.96,52.27,52.96,29064.0,50.1776,50.5691,49.9103,50.5691,29064.0
2024-01-02 10:00:00,52.92,52.93,52.74,52.83,22364.0,50.5309,50.5405,50.359,50.445,22364.0
2024-01-02 10:30:00,52.82,52.82,52.61,52.68,19122.0,50.4354,50.4354,50.2349,50.3017,19122.0
2024-01-02 11:00:00,52.71,52.82,52.62,52.8,26133.0,50.3304,50.4354,50.2445,50.4163,26133.0
2024-01-02 11:30:00,52.79,52.8,52.71,52.76,15112.0,50.4068,50.4163,50.3304,50.3781,15112.0
2024-01-02 12:00:00,52.77,52.87,52.74,52.83,8648.0,50.3877,50.4832,50.359,50.445,8648.0
2024-01-02 12:30:00,52.83,52.93,52.73,52.75,16671.0,50.445,50.5405,50.3495,50.3686,16671.0
2024-01-02 13:00:00,52.77,52.85,52.71,52.8,25023.0,50.3877,50.4641,50.3304,50.4163,25023.0
2024-01-02 13:30:00,52.79,52.79,52.65,52.71,33696.0,50.4068,50.4068,50.2731,50.3304,33696.0
2024-01-02 14:00:00,52.71,52.76,52.6,52.69,19677.0,50.3304,50.3781,50.2254,50.3113,19677.0
2024-01-02 14:30:00,52.68,52.72,52.61,52.64,15356.0,50.3017,50.3399,50.2349,50.2635,15356.0
2024-01-02 15:00:00,52.63,52.81,52.62,52.75,20883.0,50.254,50.4259,50.2445,50.3686,20883.0
2024-01-02 15:30:00,52.75,52.98,52.69,52.97,112520.0,50.3686,50.5882,50.3113,50.5787,112520.0
2024-01-03 09:30:00,52.29,52.39,51.86,51.98,17747.0,49.9293,50.0248,49.5188,49.6333,17747.0
2024-01-03 10:00:00,51.97,52.05,51.77,51.9,25747.0,49.6238,49.7002,49.4328,49.557,25747.0
2024-01-03 10:30:00,51.89,51.89,51.57,51.8,21825.0,49.5474,49.5474,49.2419,49.4615,21825.0
2024-01-03 11:00:00,51.82,51.94,51.82,51.92,17687.0,49.4806,49.5951,49.4806,49.5761,17687.0
2024-01-03 11:30:00,51.91,51.94,51.83,51.84,19090.0,49.5665,49.5951,49.4901,49.4997,19090.0
2024-01-03 12:00:00,51.84,51.86,51.72,51.82,21048.0,49.4997,49.5188,49.3851,49.4806,21048.0
2024-01-03 12:30:00,51.81,51.98,51.76,51.96,31911.0,49.471,49.6333,49.4233,49.6142,31911.0
2024-01-03 13:00:00,51.99,52.06,51.98,52.04,20742.0,49.6429,49.7097,49.6333,49.6906,20742.0
2024-01-03 13:30:00,52.02,52.1,51.97,51.98,18783.0,49.6715,49.7479,49.6238,49.6333,18783.0
2024-01-03 14:00:00,51.97,52.12,51.85,52.06,34776.0,49.6238,49.767,49.5092,49.7097,34776.0
2024-01-03 14:30:00,52.08,52.11,51.77,51.77,25430.0,49.7288,49.7575,49.4328,49.4328,25430.0
2024-01-03 15:00:00,51.75,51.75,51.52,51.57,32177.0,49.4137,49.4137,49.1941,49.2419,32177.0
2024-01-03 15:30:00,51.57,51.64,51.43,51.51,137165.0,49.2419,49.3087,49.1082,49.1846,137165.0
2024-01-04 09:30:00,51.5,51.6,51.09,51.46,41630.0,49.175,49.2705,48.7835,49.1368,41630.0
2024-01-04 10:00:00,51.44,51.73,51.41,51.73,19005.0,49.1177,49.3946,49.0891,49.3946,19005.0
2024-01-04 10:30:00,51.75,51.92,51.69,51.83,14404.0,49.4137,49.5761,49.3564,49.4901,14404.0
2024-01-04 11:00:00,51.84,51.93,51.79,51.9,13525.0,49.4997,49.5856,49.4519,49.557,13525.0
2024-01-04 11:30:00,51.91,51.92,51.63,51.64,49910.0,49.5665,49.5761,49.2991,49.3087,49910.0
2024-01-04 12:00:00,51.63,51.63,51.56,51.57,12095.0,49.2991,49.2991,49.2323,49.2419,12095.0
2024-01-04 12:30:00,51.55,51.55,51.4,51.41,9526.0,49.2228,49.2228,49.0795,49.0891,9526.0
2024-01-04 13:00:00,51.4,51.52,51.39,51.47,27188.0,49.0795,49.1941,49.07,49.1464,27188.0
2024-01-04 13:30:00,51.47,51.72,51.47,51.72,13910.0,49.1464,49.3851,49.1464,49.3851,13910.0
2024-01-04 14:00:00,51.72,51.76,51.64,51.69,30503.0,49.3851,49.4233,49.3087,49.3564,30503.0
2024-01-04 14:30:00,51.67,51.86,51.63,51.75,32627.0,49.3373,49.5188,49.2991,49.4137,32627.0
2024-01-04 15:00:00,51.75,52.0,51.73,51.99,58076.0,49.4137,49.6524,49.3946,49.6429,58076.0
2024-01-04 15:30:00,52.0,52.2,51.9,51.91,131808.0,49.6524,49.8434,49.557,49.5665,131808.0
2024-01-05 09:30:00,51.51,51.87,51.04,51.83,12958.0,49.1846,49.5283,48.7358,49.4901,12958.0
2024-01-05 10:00:00,51.84,52.38,51.84,52.3,25282.0,49.4997,50.0153,49.4997,49.9389,25282.0
2024-01-05 10:30:00,52.34,52.47,52.29,52.39,71184.0,49.9771,50.1012,49.9293,50.0248,71184.0
2024-01-05 11:00:00,52.39,52.43,52.17,52.21,21959.0,50.0248,50.063,49.8148,49.853,21959.0
2024-01-05 11:30:00,52.21,52.21,51.98,52.03,41096.0,49.853,49.853,49.6333,49.6811,41096.0
2024-01-05 12:00:00,52.03,52.03,51.82,51.84,15959.0,49.6811,49.6811,49.4806,49.4997,15959.0
2024-01-05 12:30:00,51.84,51.95,51.8,51.89,16003.0,49.4997,49.6047,49.4615,49.5474,16003.0
2024-01-05 13:00:00,51.88,51.99,51.81,51.98,21926.0,49.5379,49.6429,49.471,49.6333,21926.0
2024-01-05 13:30:00,52.05,52.08,51.98,52.06,16000.0,49.7002,49.7288,49.6333,49.7097,16000.0
2024-01-05 14:00:00,52.06,52.14,51.97,51.98,28011.0,49.7097,49.7861,49.6238,49.6333,28011.0
2024-01-05 14:30:00,51.98,52.03,51.83,51.85,70779.0,49.6333,49.6811,49.4901,49.5092,70779.0
2024-01-05 15:00:00,51.84,51.93,51.82,51.9,50662.0,49.4997,49.5856,49.4806,49.557,50662.0
2024-01-05 15:30:00,51.89,52.03,51.8,51.8,258406.0,49.5474,49.6811,49.4615,49.4615,258406.0
2024-01-08 09:30:00,51.88,52.33,51.88,52.33,7131.0,49.5379,49.9675,49.5379,49.9675,7131.0
2024-01-08 10:00:00,52.32,52.53,52.28,52.47,20571.0,49.958,50.1585,49.9198,50.1012,20571.0
2024-01-08 10:30:00,52.5,52.65,52.49,52.56,10272.0,50.1299,50.2731,50.1203,50.1872,10272.0
2024-01-08 11:00:00,52.56,52.71,52.51,52.67,12385.0,50.1872,50.3304,50.1394,50.2922,12385.0
2024-01-08 11:30:00,52.68,52.78,52.63,52.69,13613.0,50.3017,50.3972,50.254,50.3113,13613.0
2024-01-08 12:00:00,52.74,52.75,52.6,52.6,5265.0,50.359,50.3686,50.2254,50.2254,5265.0
2024-01-08 12:30:00,52.61,52.73,52.59,52.71,8403.0,50.2349,50.3495,50.2158,50.3304,8403.0
2024-01-08 13:00:00,52.68,52.75,52.62,52.62,12490.0,50.3017,50.3686,50.2445,50.2445,12490.0
2024-01-08 13:30:00,52.61,52.71,52.56,52.68,20369.0,50.2349,50.3304,50.1872,50.3017,20369.0
2024-01-08 14:00:00,52.68,52.81,52.67,52.8,9584.0,50.3017,50.4259,50.2922,50.4163,9584.0
2024-01-08 14:30:00,52.85,52.95,52.83,52.91,26440.0,50.4641,50.5596,50.445,50.5214,26440.0
2024-01-08 15:00:00,52.89,52.89,52.78,52.85,13529.0,50.5023,50.5023,50.3972,50.4641,13529.0
2024-01-08 15:30:00,52.85,52.95,52.79,52.86,98264.0,50.4641,50.5596,50.4068,50.4736,98264.0
2024-01-09 09:30:00,52.36,52.7,52.15,52.52,15794.0,49.9962,50.3208,49.7957,50.149,15794.0
2024-01-09 10:00:00,52.51,52.77,52.41,52.73,31174.0,50.1394,50.3877,50.0439,50.3495,31174.0
2024-01-09 10:30:00,52.74,52.85,52.66,52.81,121956.0,50.359,50.4641,50.2826,50.4259,121956.0
2024-01-09 11:00:00,52.79,52.93,52.78,52.91,13760.0,50.4068,50.5405,50.3972,50.5214,13760.0
2024-01-09 11:30:00,52.9,53.16,52.9,53.16,10996.0,50.5118,50.7601,50.5118,50.7601,10996.0
2024-01-09 12:00:00,53.17,53.2,53.07,53.15,11404.0,50.7696,50.7983,50.6741,50.7505,11404.0
2024-01-09 12:30:00,53.16,53.21,53.13,53.19,15025.0,50.7601,50.8078,50.7314,50.7887,15025.0
2024-01-09 13:00:00,53.18,53.2,52.93,52.94,9773.0,50.7792,50.7983,50.5405,50.55,9773.0
2024-01-09 13:30:00,52.92,53.01,52.88,52.95,10273.0,50.5309,50.6168,50.4927,50.5596,10273.0
2024-01-09 14:00:00,52.95,53.03,52.84,52.84,12186.0,50.5596,50.6359,50.4545,50.4545,12186.0
2024-01-09 14:30:00,52.84,52.91,52.82,52.9,9370.0,50.4545,50.5214,50.4354,50.5118,9370.0
2024-01-09 15:00:00,52.91,53.09,52.89,53.03,25372.0,50.5214,50.6932,50.5023,50.6359,25372.0
2024-01-09 15:30:00,53.03,53.07,52.87,53.0,150088.0,50.6359,50.6741,50.4832,50.6073,150088.0
2024-01-10 09:30:00,53.26,53.49,53.16,53.32,36748.0,50.8556,51.0752,50.7601,50.9128,36748.0
2024-01-10 10:00:00,53.31,53.32,53.03,53.14,8403.0,50.9033,50.9128,50.6359,50.741,8403.0
2024-01-10 10:30:00,53.15,53.35,53.14,53.33,24224.0,50.7505,50.9415,50.741,50.9224,24224.0
2024-01-10 11:00:00,53.32,53.39,53.29,53.35,25771.0,50.9128,50.9797,50.8842,50.9415,25771.0
2024-01-10 11:30:00,53.36,53.44,53.28,53.43,11589.0,50.951,51.0274,50.8747,51.0179,11589.0
2024-01-10 12:00:00,53.38,53.44,53.36,53.39,11589.0,50.9701,51.0274,50.951,50.9797,11589.0
2024-01-10 12:30:00,53.38,53.4,53.32,53.38,12150.0,50.9701,50.9892,50.9128,50.9701,12150.0
2024-01-10 13:00:00,53.39,53.45,53.29,53.33,14720.0,50.9797,51.037,50.8842,50.9224,14720.0
2024-01-10 13:30:00,53.33,53.44,53.32,53.4,36964.0,50.9224,51.0274,50.9128,50.9892,36964.0
2024-01-10 14:00:00,53.4,53.46,53.36,53.46,14484.0,50.9892,51.0465,50.951,51.0465,14484.0
2024-01-10 14:30:00,53.46,53.56,53.45,53.51,17134.0,51.0465,51.142,51.037,51.0943,17134.0
2024-01-10 15:00:00,53.53,53.57,53.27,53.3,23007.0,51.1134,51.1516,50.8651,50.8938,23007.0
2024-01-10 15:30:00,53.31,53.49,53.21,53.48,222077.0,50.9033,51.0752,50.8078,51.0656,222077.0
2024-01-11 09:30:00,53.14,53.26,52.83,53.12,69446.0,50.741,50.8556,50.445,50.7219,69446.0
2024-01-11 10:00:00,53.12,53.12,52.74,53.02,14498.0,50.7219,50.7219,50.359,50.6264,14498.0
2024-01-11 10:30:00,53.03,53.19,52.99,53.03,16599.0,50.6359,50.7887,50.5977,50.6359,16599.0
2024-01-11 11:00:00,53.04,53.07,52.82,52.85,8521.0,50.6455,50.6741,50.4354,50.4641,8521.0
2024-01-11 11:30:00,52.81,52.81,52.65,52.68,7038.0,50.4259,50.4259,50.2731,50.3017,7038.0
2024-01-11 12:00:00,52.73,52.92,52.73,52.87,7595.0,50.3495,50.5309,50.3495,50.4832,7595.0
2024-01-11 12:30:00,52.85,52.93,52.8,52.87,6868.0,50.4641,50.5405,50.4163,50.4832,6868.0
2024-01-11 13:00:00,52.87,52.94,52.8,52.8,7072.0,50.4832,50.55,50.4163,50.4163,7072.0
2024-01-11 13:30:00,52.79,52.84,52.67,52.83,9899.0,50.4068,50.4545,50.2922,50.445,9899.0
2024-01-11 14:00:00,52.84,52.85,52.7,52.78,8760.0,50.4545,50.4641,50.3208,50.3972,8760.0
2024-01-11 14:30:00,52.78,52.86,52.71,52.82,9619.0,50.3972,50.4736,50.3304,50.4354,9619.0
2024-01-11 15:00:00,52.83,52.83,52.58,52.71,18249.0,50.445,50.445,50.2063,50.3304,18249.0
2024-01-11 15:30:00,52.73,52.83,52.65,52.74,83024.0,50.3495,50.445,50.2731,50.359,83024.0
2024-01-12 09:30:00,53.28,53.5,53.08,53.41,52800.0,50.8747,51.0847,50.6837,50.9988,52800.0
2024-01-12 10:00:00,53.38,53.38,52.83,52.86,22151.0,50.9701,50.9701,50.445,50.4736,22151.0
2024-01-12 10:30:00,52.91,52.92,52.63,52.64,9520.0,50.5214,50.5309,50.254,50.2635,9520.0
2024-01-12 11:00:00,52.61,52.81,52.6,52.8,6099.0,50.2349,50.4259,50.2254,50.4163,6099.0
2024-01-12 11:30:00,52.81,52.83,52.65,52.69,5027.0,50.4259,50.445,50.2731,50.3113,5027.0
2024-01-12 12:00:00,52.73,52.75,52.59,52.73,8154.0,50.3495,50.3686,50.2158,50.3495,8154.0
2024-01-12 12:30:00,52.72,52.8,52.67,52.72,6361.0,50.3399,50.4163,50.2922,50.3399,6361.0
2024-01-12 13:00:00,52.72,52.81,52.72,52.79,7334.0,50.3399,50.4259,50.3399,50.4068,7334.0
2024-01-12 13:30:00,52.79,52.84,52.77,52.84,6364.0,50.4068,50.4545,50.3877,50.4545,6364.0
2024-01-12 14:00:00,52.87,52.93,52.86,52.87,7755.0,50.4832,50.5405,50.4736,50.4832,7755.0
2024-01-12 14:30:00,52.9,52.96,52.79,52.87,18263.0,50.5118,50.5691,50.4068,50.4832,18263.0
2024-01-12 15:00:00,52.86,53.01,52.85,53.0,11906.0,50.4736,50.6168,50.4641,50.6073,11906.0
2024-01-12 15:30:00,53.0,53.3,52.98,53.28,129322.0,50.6073,50.8938,50.5882,50.8747,129322.0
2024-01-16 09:30:00,52.74,52.93,52.54,52.73,20806.0,50.359,50.5405,50.1681,50.3495,20806.0
2024-01-16 10:00:00,52.71,53.1,52.71,53.0,138765.0,50.3304,50.7028,50.3304,50.6073,138765.0
2024-01-16 10:30:00,53.02,53.14,52.99,53.0,138671.0,50.6264,50.741,50.5977,50.6073,138671.0
2024-01-16 11:00:00,53.0,53.13,52.85,53.07,89340.0,50.6073,50.7314,50.4641,50.6741,89340.0
2024-01-16 11:30:00,53.09,53.23,53.09,53.18,18570.0,50.6932,50.8269,50.6932,50.7792,18570.0
2024-01-16 12:00:00,53.16,53.18,52.99,53.0,11102.0,50.7601,50.7792,50.5977,50.6073,11102.0
2024-01-16 12:30:00,53.0,53.13,52.94,53.08,15403.0,50.6073,50.7314,50.55,50.6837,15403.0
2024-01-16 13:00:00,53.08,53.17,53.02,53.08,16909.0,50.6837,50.7696,50.6264,50.6837,16909.0
2024-01-16 13:30:00,53.08,53.14,52.99,53.0,23295.0,50.6837,50.741,50.5977,50.6073,23295.0
2024-01-16 14:00:00,52.98,53.01,52.81,52.91,55905.0,50.5882,50.6168,50.4259,50.5214,55905.0
2024-01-16 14:30:00,52.89,52.94,52.83,52.9,28641.0,50.5023,50.55,50.445,50.5118,28641.0
2024-01-16 15:00:00,52.91,53.02,52.9,53.0,39403.0,50.5214,50.6264,50.5118,50.6073,39403.0
2024-01-16 15:30:00,53.01,53.28,52.93,53.26,88837.0,50.6168,50.8747,50.5405,50.8556,88837.0
2024-01-17 09:30:00,52.44,52.68,52.2,52.6,18634.0,50.0726,50.3017,49.8434,50.2254,18634.0
2024-01-17 10:00:00,52.6,53.02,52.6,52.78,13035.0,50.2254,50.6264,50.2254,50.3972,13035.0
2024-01-17 10:30:00,52.73,52.76,52.45,52.53,64529.0,50.3495,50.3781,50.0821,50.1585,64529.0
2024-01-17 11:00:00,52.53,52.58,52.28,52.28,16725.0,50.1585,50.2063,49.9198,49.9198,16725.0
2024-01-17 11:30:00,52.24,52.32,52.01,52.25,18987.0,49.8816,49.958,49.662,49.8912,18987.0
2024-01-17 12:00:00,52.23,52.3,51.83,51.91,11915.0,49.8721,49.9389,49.4901,49.5665,11915.0
2024-01-17 12:30:00,51.89,52.08,51.87,51.96,16018.0,49.5474,49.7288,49.5283,49.6142,16018.0
2024-01-17 13:00:00,51.96,51.98,51.71,51.72,13257.0,49.6142,49.6333,49.3755,49.3851,13257.0
2024-01-17 13:30:00,51.69,51.76,51.53,51.74,11686.0,49.3564,49.4233,49.2037,49.4042,11686.0
2024-01-17 14:00:00,51.71,51.83,51.69,51.81,14212.0,49.3755,49.4901,49.3564,49.471,14212.0
2024-01-17 14:30:00,51.83,51.9,51.8,51.84,25822.0,49.4901,49.557,49.4615,49.4997,25822.0
2024-01-17 15:00:00,51.83,51.89,51.72,51.89,33250.0,49.4901,49.5474,49.3851,49.5474,33250.0
2024-01-17 15:30:00,51.89,52.2,51.88,52.13,149862.0,49.5474,49.8434,49.5379,49.7766,149862.0
2024-01-18 09:30:00,52.26,52.43,51.92,52.09,14449.0,49.9007,50.063,49.5761,49.7384,14449.0
2024-01-18 10:00:00,52.06,52.27,51.98,52.22,86183.0,49.7097,49.9103,49.6333,49.8625,86183.0
2024-01-18 10:30:00,52.23,52.26,51.94,52.01,76271.0,49.8721,49.9007,49.5951,49.662,76271.0
2024-01-18 11:00:00,52.01,52.1,51.89,51.97,120893.0,49.662,49.7479,49.5474,49.6238,120893.0
2024-01-18 11:30:00,51.97,52.03,51.89,51.91,28285.0,49.6238,49.6811,49.5474,49.5665,28285.0
2024-01-18 12:00:00,51.9,51.97,51.76,51.93,22581.0,49.557,49.6238,49.4233,49.5856,22581.0
2024-01-18 12:30:00,51.92,52.04,51.92,51.94,48374.0,49.5761,49.6906,49.5761,49.5951,48374.0
2024-01-18 13:00:00,51.92,51.96,51.82,51.94,21153.0,49.5761,49.6142,49.4806,49.5951,21153.0
2024-01-18 13:30:00,51.92,52.08,51.91,52.07,35505.0,49.5761,49.7288,49.5665,49.7193,35505.0
2024-01-18 14:00:00,52.08,52.26,52.05,52.23,26155.0,49.7288,49.9007,49.7002,49.8721,26155.0
2024-01-18 14:30:00,52.22,52.36,52.2,52.31,46454.0,49.8625,49.9962,49.8434,49.9484,46454.0
2024-01-18 15:00:00,52.31,52.46,52.28,52.45,42582.0,49.9484,50.0917,49.9198,50.0821,42582.0
2024-01-18 15:30:00,52.45,52.55,52.31,52.33,183727.0,50.0821,50.1776,49.9484,49.9675,183727.0
2024-01-19 09:30:00,52.6,53.19,52.5,53.19,166991.0,50.2254,50.7887,50.1299,50.7887,166991.0
2024-01-19 10:00:00,53.23,53.58,53.19,53.52,234613.0,50.8269,51.1611,50.7887,51.1038,234613.0
2024-01-19 10:30:00,53.52,53.59,53.39,53.49,52103.0,51.1038,51.1707,50.9797,51.0752,52103.0
2024-01-19 11:00:00,53.5,53.58,53.34,53.43,32431.0,51.0847,51.1611,50.9319,51.0179,32431.0
2024-01-19 11:30:00,53.44,53.51,53.31,53.51,27452.0,51.0274,51.0943,50.9033,51.0943,27452.0
2024-01-19 12:00:00,53.52,53.63,53.46,53.62,26823.0,51.1038,51.2089,51.0465,51.1993,26823.0
2024-01-19 12:30:00,53.62,53.71,53.53,53.7,24444.0,51.1993,51.2852,51.1134,51.2757,24444.0
2024-01-19 13:00:00,53.7,53.91,53.62,53.91,31933.0,51.2757,51.4762,51.1993,51.4762,31933.0
2024-01-19 13:30:00,53.93,54.04,53.91,53.99,39438.0,51.4953,51.6003,51.4762,51.5526,39438.0
2024-01-19 14:00:00,53.98,54.19,53.95,54.11,21645.0,51.5431,51.7436,51.5144,51.6672,21645.0
2024-01-19 14:30:00,54.12,54.12,53.94,54.04,23386.0,51.6767,51.6767,51.5049,51.6003,23386.0
2024-01-19 15:00:00,54.03,54.1,53.66,53.78,93376.0,51.5908,51.6576,51.2375,51.3521,93376.0
2024-01-19 15:30:00,53.77,53.77,53.52,53.72,177674.0,51.3425,51.3425,51.1038,51.2948,177674.0
2024-01-22 09:30:00,53.72,54.53,53.72,54.3,42010.0,51.2948,52.0682,51.2948,51.8486,42010.0
2024-01-22 10:00:00,54.35,54.41,54.03,54.12,37043.0,51.8963,51.9536,51.5908,51.6767,37043.0
2024-01-22 10:30:00,54.1,54.1,53.73,53.92,17332.0,51.6576,51.6576,51.3043,51.4858,17332.0
2024-01-22 11:00:00,53.9,53.91,53.74,53.85,16306.0,51.4667,51.4762,51.3139,51.4189,16306.0
2024-01-22 11:30:00,53.87,53.87,53.64,53.76,19286.0,51.438,51.438,51.2184,51.333,19286.0
2024-01-22 12:00:00,53.76,53.8,53.63,53.8,31055.0,51.333,51.3712,51.2089,51.3712,31055.0
2024-01-22 12:30:00,53.79,53.85,53.71,53.81,37453.0,51.3616,51.4189,51.2852,51.3807,37453.0
2024-01-22 13:00:00,53.8,53.83,53.71,53.72,26137.0,51.3712,51.3998,51.2852,51.2948,26137.0
2024-01-22 13:30:00,53.73,53.96,53.69,53.87,29795.0,51.3043,51.524,51.2661,51.438,29795.0
2024-01-22 14:00:00,53.88,53.89,53.74,53.82,15010.0,51.4476,51.4571,51.3139,51.3903,15010.0
2024-01-22 14:30:00,53.81,53.91,53.76,53.86,19701.0,51.3807,51.4762,51.333,51.4285,19701.0
2024-01-22 15:00:00,53.87,53.97,53.8,53.95,38704.0,51.438,51.5335,51.3712,51.5144,38704.0
2024-01-22 15:30:00,53.95,53.98,53.73,53.78,121099.0,51.5144,51.5431,51.3043,51.3521,121099.0
2024-01-23 09:30:00,53.95,54.15,53.7,53.86,13369.0,51.5144,51.7054,51.2757,51.4285,13369.0
2024-01-23 10:00:00,53.84,53.84,53.57,53.58,9106.0,51.4094,51.4094,51.1516,51.1611,9106.0
2024-01-23 10:30:00,53.55,53.57,53.43,53.54,15358.0,51.1325,51.1516,51.0179,51.1229,15358.0
2024-01-23 11:00:00,53.47,53.48,53.25,53.27,13540.0,51.0561,51.0656,50.846,50.8651,13540.0
2024-01-23 11:30:00,53.26,53.31,53.16,53.23,27287.0,50.8556,50.9033,50.7601,50.8269,27287.0
2024-01-23 12:00:00,53.22,53.22,53.09,53.13,16313.0,50.8174,50.8174,50.6932,50.7314,16313.0
2024-01-23 12:30:00,53.13,53.22,53.06,53.13,23407.0,50.7314,50.8174,50.6646,50.7314,23407.0
2024-01-23 13:00:00,53.13,53.14,53.06,53.06,41401.0,50.7314,50.741,50.6646,50.6646,41401.0
2024-01-23 13:30:00,53.06,53.15,53.04,53.07,47110.0,50.6646,50.7505,50.6455,50.6741,47110.0
2024-01-23 14:00:00,53.09,53.09,52.9,53.08,22601.0,50.6932,50.6932,50.5118,50.6837,22601.0
2024-01-23 14:30:00,53.07,53.2,53.01,53.19,34031.0,50.6741,50.7983,50.6168,50.7887,34031.0
2024-01-23 15:00:00,53.19,53.23,53.08,53.08,43055.0,50.7887,50.8269,50.6837,50.6837,43055.0
2024-01-23 15:30:00,53.08,53.08,52.85,52.98,151426.0,50.6837,50.6837,50.4641,50.5882,151426.0
2024-01-24 09:30:00,53.52,53.63,52.97,53.02,32264.0,51.1038,51.2089,50.5787,50.6264,32264.0
2024-01-24 10:00:00,53.03,53.08,52.25,52.34,21098.0,50.6359,50.6837,49.8912,49.9771,21098.0
2024-01-24 10:30:00,52.36,52.67,52.22,52.37,18925.0,49.9962,50.2922,49.8625,50.0057,18925.0
2024-01-24 11:00:00,52.42,52.58,52.41,52.44,15989.0,50.0535,50.2063,50.0439,50.0726,15989.0
2024-01-24 11:30:00,52.47,52.47,52.26,52.31,14218.0,50.1012,50.1012,49.9007,49.9484,14218.0
2024-01-24 12:00:00,52.3,52.32,52.22,52.27,10819.0,49.9389,49.958,49.8625,49.9103,10819.0
2024-01-24 12:30:00,52.28,52.41,52.25,52.41,30786.0,49.9198,50.0439,49.8912,50.0439,30786.0
2024-01-24 13:00:00,52.42,52.42,52.17,52.24,29275.0,50.0535,50.0535,49.8148,49.8816,29275.0
2024-01-24 13:30:00,52.21,52.21,52.01,52.03,13104.0,49.853,49.853,49.662,49.6811,13104.0
2024-01-24 14:00:00,52.03,52.05,51.88,51.94,17243.0,49.6811,49.7002,49.5379,49.5951,17243.0
2024-01-24 14:30:00,51.9,52.21,51.86,52.09,43142.0,49.557,49.853,49.5188,49.7384,43142.0
2024-01-24 15:00:00,52.08,52.22,51.93,51.93,38527.0,49.7288,49.8625,49.5856,49.5856,38527.0
2024-01-24 15:30:00,51.92,52.02,51.85,51.98,93593.0,49.5761,49.6715,49.5092,49.6333,93593.0
2024-01-25 09:30:00,52.74,52.74,52.24,52.5,56633.0,50.359,50.359,49.8816,50.1299,56633.0
2024-01-25 10:00:00,52.55,52.64,52.45,52.59,8795.0,50.1776,50.2635,50.0821,50.2158,8795.0
2024-01-25 10:30:00,52.59,52.66,52.28,52.38,12423.0,50.2158,50.2826,49.9198,50.0153,12423.0
2024-01-25 11:00:00,52.34,52.41,52.24,52.41,7876.0,49.9771,50.0439,49.8816,50.0439,7876.0
2024-01-25 11:30:00,52.41,52.41,52.28,52.32,9677.0,50.0439,50.0439,49.9198,49.958,9677.0
2024-01-25 12:00:00,52.33,52.33,52.2,52.23,10947.0,49.9675,49.9675,49.8434,49.8721,10947.0
2024-01-25 12:30:00,52.22,52.22,52.1,52.17,6992.0,49.8625,49.8625,49.7479,49.8148,6992.0
2024-01-25 13:00:00,52.21,52.37,52.2,52.28,6689.0,49.853,50.0057,49.8434,49.9198,6689.0
2024-01-25 13:30:00,52.29,52.41,52.29,52.39,11838.0,49.9293,50.0439,49.9293,50.0248,11838.0
2024-01-25 14:00:00,52.39,52.49,52.25,52.25,22711.0,50.0248,50.1203,49.8912,49.8912,22711.0
2024-01-25 14:30:00,52.26,52.3,52.13,52.2,22963.0,49.9007,49.9389,49.7766,49.8434,22963.0
2024-01-25 15:00:00,52.19,52.21,52.04,52.09,18151.0,49.8339,49.853,49.6906,49.7384,18151.0
2024-01-25 15:30:00,52.09,52.32,52.05,52.32,92550.0,49.7384,49.958,49.7002,49.958,92550.0
2024-01-26 09:30:00,52.46,52.66,52.04,52.17,8717.0,50.0917,50.2826,49.6906,49.8148,8717.0
2024-01-26 10:00:00,52.09,52.1,51.84,51.87,11344.0,49.7384,49.7479,49.4997,49.5283,11344.0
2024-01-26 10:30:00,51.86,52.21,51.84,52.21,11413.0,49.5188,49.853,49.4997,49.853,11413.0
2024-01-26 11:00:00,52.25,52.27,52.1,52.21,13944.0,49.8912,49.9103,49.7479,49.853,13944.0
2024-01-26 11:30:00,52.18,52.27,52.07,52.27,10893.0,49.8243,49.9103,49.7193,49.9103,10893.0
2024-01-26 12:00:00,52.25,52.28,52.21,52.26,8712.0,49.8912,49.9198,49.853,49.9007,8712.0
2024-01-26 12:30:00,52.25,52.32,52.14,52.32,17800.0,49.8912,49.958,49.7861,49.958,17800.0
2024-01-26 13:00:00,52.3,52.35,52.27,52.33,14841.0,49.9389,49.9866,49.9103,49.9675,14841.0
2024-01-26 13:30:00,52.34,52.38,52.2,52.25,18954.0,49.9771,50.0153,49.8434,49.8912,18954.0
2024-01-26 14:00:00,52.25,52.31,52.23,52.29,12728.0,49.8912,49.9484,49.8721,49.9293,12728.0
2024-01-26 14:30:00,52.29,52.4,52.29,52.38,17137.0,49.9293,50.0344,49.9293,50.0153,17137.0
2024-01-26 15:00:00,52.37,52.37,52.25,52.29,22929.0,50.0057,50.0057,49.8912,49.9293,22929.0
2024-01-26 15:30:00,52.3,52.37,52.25,52.31,79371.0,49.9389,50.0057,49.8912,49.9484,79371.0
2024-01-29 09:30:00,52.45,52.5,52.22,52.44,10808.0,50.0821,50.1299,49.8625,50.0726,10808.0
2024-01-29 10:00:00,52.42,52.5,52.34,52.34,12926.0,50.0535,50.1299,49.9771,49.9771,12926.0
2024-01-29 10:30:00,52.3,52.39,52.3,52.37,6080.0,49.9389,50.0248,49.9389,50.0057,6080.0
2024-01-29 11:00:00,52.37,52.48,52.36,52.41,6824.0,50.0057,50.1108,49.9962,50.0439,6824.0
2024-01-29 11:30:00,52.4,52.47,52.33,52.44,9448.0,50.0344,50.1012,49.9675,50.0726,9448.0
2024-01-29 12:00:00,52.45,52.48,52.38,52.4,13124.0,50.0821,50.1108,50.0153,50.0344,13124.0
2024-01-29 12:30:00,52.42,52.46,52.38,52.4,34026.0,50.0535,50.0917,50.0153,50.0344,34026.0
2024-01-29 13:00:00,52.38,52.4,52.32,52.32,14799.0,50.0153,50.0344,49.958,49.958,14799.0
2024-01-29 13:30:00,52.32,52.32,52.21,52.21,14214.0,49.958,49.958,49.853,49.853,14214.0
2024-01-29 14:00:00,52.21,52.28,52.16,52.23,15631.0,49.853,49.9198,49.8052,49.8721,15631.0
2024-01-29 14:30:00,52.21,52.27,52.16,52.16,14629.0,49.853,49.9103,49.8052,49.8052,14629.0
2024-01-29 15:00:00,52.18,52.59,52.17,52.58,32073.0,49.8243,50.2158,49.8148,50.2063,32073.0
2024-01-29 15:30:00,52.6,52.65,52.39,52.44,115994.0,50.2254,50.2731,50.0248,50.0726,115994.0
2024-01-30 09:30:00,52.07,52.24,51.99,52.07,11885.0,49.7193,49.8816,49.6429,49.7193,11885.0
2024-01-30 10:00:00,52.04,52.05,51.65,51.74,11697.0,49.6906,49.7002,49.3182,49.4042,11697.0
2024-01-30 10:30:00,51.74,51.75,51.63,51.71,10401.0,49.4042,49.4137,49.2991,49.3755,10401.0
2024-01-30 11:00:00,51.71,51.87,51.7,51.87,6614.0,49.3755,49.5283,49.366,49.5283,6614.0
2024-01-30 11:30:00,51.85,52.03,51.85,52.01,7402.0,49.5092,49.6811,49.5092,49.662,7402.0
2024-01-30 12:00:00,52.0,52.01,51.93,51.98,8646.0,49.6524,49.662,49.5856,49.6333,8646.0
2024-01-30 12:30:00,51.99,52.01,51.85,51.89,22773.0,49.6429,49.662,49.5092,49.5474,22773.0
2024-01-30 13:00:00,51.91,51.93,51.86,51.89,6228.0,49.5665,49.5856,49.5188,49.5474,6228.0
2024-01-30 13:30:00,51.88,51.93,51.84,51.9,8452.0,49.5379,49.5856,49.4997,49.557,8452.0
2024-01-30 14:00:00,51.94,52.15,51.92,52.14,17963.0,49.5951,49.7957,49.5761,49.7861,17963.0
2024-01-30 14:30:00,52.14,52.14,51.97,51.97,16261.0,49.7861,49.7861,49.6238,49.6238,16261.0
2024-01-30 15:00:00,51.97,51.97,51.8,51.85,17697.0,49.6238,49.6238,49.4615,49.5092,17697.0
2024-01-30 15:30:00,51.83,51.85,51.74,51.79,89966.0,49.4901,49.5092,49.4042,49.4519,89966.0
2024-01-31 09:30:00,52.02,52.03,51.71,51.96,9075.0,49.6715,49.6811,49.3755,49.6142,9075.0
2024-01-31 10:00:00,52.02,52.13,51.88,52.11,9166.0,49.6715,49.7766,49.5379,49.7575,9166.0
2024-01-31 10:30:00,52.14,52.27,52.09,52.22,29473.0,49.7861,49.9103,49.7384,49.8625,29473.0
2024-01-31 11:00:00,52.19,52.25,52.15,52.2,24518.0,49.8339,49.8912,49.7957,49.8434,24518.0
2024-01-31 11:30:00,52.2,52.21,51.88,52.07,26097.0,49.8434,49.853,49.5379,49.7193,26097.0
2024-01-31 12:00:00,52.06,52.32,52.05,52.29,11757.0,49.7097,49.958,49.7002,49.9293,11757.0
2024-01-31 12:30:00,52.28,52.36,52.21,52.36,13679.0,49.9198,49.9962,49.853,49.9962,13679.0
2024-01-31 13:00:00,52.37,52.37,52.21,52.24,11645.0,50.0057,50.0057,49.853,49.8816,11645.0
2024-01-31 13:30:00,52.25,52.37,52.2,52.3,13115.0,49.8912,50.0057,49.8434,49.9389,13115.0
2024-01-31 14:00:00,52.34,52.36,51.8,51.81,22079.0,49.9771,49.9962,49.4615,49.471,22079.0
2024-01-31 14:30:00,51.82,52.48,51.76,51.95,18033.0,49.4806,50.1108,49.4233,49.6047,18033.0
2024-01-31 15:00:00,51.92,51.95,51.18,51.33,26475.0,49.5761,49.6047,48.8695,49.0127,26475.0
2024-01-31 15:30:00,51.3,51.61,51.2,51.52,124498.0,48.984,49.28,48.8886,49.1941,124498.0
2024-02-01 09:30:00,51.44,51.62,51.21,51.3,41782.0,49.1177,49.2896,48.8981,48.984,41782.0
2024-02-01 10:00:00,51.26,51.59,51.08,51.51,47472.0,48.9458,49.261,48.774,49.1846,47472.0
2024-02-01 10:30:00,51.47,51.82,51.32,51.32,63119.0,49.1464,49.4806,49.0031,49.0031,63119.0
2024-02-01 11:00:00,51.34,51.53,51.24,51.53,35556.0,49.0222,49.2037,48.9268,49.2037,35556.0
2024-02-01 11:30:00,51.54,51.79,51.52,51.76,33177.0,49.2132,49.4519,49.1941,49.4233,33177.0
2024-02-01 12:00:00,51.77,52.05,51.77,51.96,28444.0,49.4328,49.7002,49.4328,49.6142,28444.0
2024-02-01 12:30:00,51.96,52.42,51.96,52.35,20082.0,49.6142,50.0535,49.6142,49.9866,20082.0
2024-02-01 13:00:00,52.36,52.38,52.18,52.27,19059.0,49.9962,50.0153,49.8243,49.9103,19059.0
2024-02-01 13:30:00,52.26,52.45,52.26,52.42,30345.0,49.9007,50.0821,49.9007,50.0535,30345.0
2024-02-01 14:00:00,52.44,52.57,52.42,52.42,27410.0,50.0726,50.1967,50.0535,50.0535,27410.0
2024-02-01 14:30:00,52.41,52.71,52.4,52.71,37213.0,50.0439,50.3304,50.0344,50.3304,37213.0
2024-02-01 15:00:00,52.73,52.87,52.65,52.87,48287.0,50.3495,50.4832,50.2731,50.4832,48287.0
2024-02-01 15:30:00,52.87,53.03,52.85,52.96,159394.0,50.4832,50.6359,50.4641,50.5691,159394.0
2024-02-02 09:30:00,52.17,52.43,51.7,51.74,58110.0,49.8148,50.063,49.366,49.4042,58110.0
2024-02-02 10:00:00,51.82,51.85,51.3,51.41,41663.0,49.4806,49.5092,48.984,49.0891,41663.0
2024-02-02 10:30:00,51.45,51.97,51.42,51.86,44542.0,49.1273,49.6238,49.0986,49.5188,44542.0
2024-02-02 11:00:00,51.84,51.92,51.73,51.84,30021.0,49.4997,49.5761,49.3946,49.4997,30021.0
2024-02-02 11:30:00,51.91,52.16,51.91,51.98,27193.0,49.5665,49.8052,49.5665,49.6333,27193.0
2024-02-02 12:00:00,52.0,52.13,51.92,52.12,20518.0,49.6524,49.7766,49.5761,49.767,20518.0
2024-02-02 12:30:00,52.09,52.26,51.95,52.13,19152.0,49.7384,49.9007,49.6047,49.7766,19152.0
2024-02-02 13:00:00,52.14,52.46,52.12,52.26,29117.0,49.7861,50.0917,49.767,49.9007,29117.0
2024-02-02 13:30:00,52.25,52.36,52.17,52.32,25225.0,49.8912,49.9962,49.8148,49.958,25225.0
2024-02-02 14:00:00,52.34,52.52,52.34,52.49,19744.0,49.9771,50.149,49.9771,50.1203,19744.0
2024-02-02 14:30:00,52.49,52.91,52.47,52.87,74317.0,50.1203,50.5214,50.1012,50.4832,74317.0
2024-02-02 15:00:00,52.88,52.9,52.73,52.84,83939.0,50.4927,50.5118,50.3495,50.4545,83939.0
2024-02-02 15:30:00,52.84,52.84,52.35,52.41,145593.0,50.4545,50.4545,49.9866,50.0439,145593.0
2024-02-05 09:30:00,51.62,51.95,51.26,51.36,27317.0,49.2896,49.6047,48.9458,49.0413,27317.0
2024-02-05 10:00:00,51.33,51.33,50.87,51.0,50436.0,49.0127,49.0127,48.5735,48.6976,50436.0
2024-02-05 10:30:00,51.01,51.15,50.97,51.11,36907.0,48.7071,48.8408,48.6689,48.8026,36907.0
2024-02-05 11:00:00,51.14,51.34,51.11,51.3,29759.0,48.8313,49.0222,48.8026,48.984,29759.0
2024-02-05 11:30:00,51.3,51.38,51.19,51.23,16233.0,48.984,49.0604,48.879,48.9172,16233.0
2024-02-05 12:00:00,51.24,51.34,51.16,51.33,24063.0,48.9268,49.0222,48.8504,49.0127,24063.0
2024-02-05 12:30:00,51.32,51.36,51.16,51.25,32176.0,49.0031,49.0413,48.8504,48.9363,32176.0
2024-02-05 13:00:00,51.23,51.29,51.13,51.13,22012.0,48.9172,48.9745,48.8217,48.8217,22012.0
2024-02-05 13:30:00,51.14,51.33,51.11,51.31,28599.0,48.8313,49.0127,48.8026,48.9936,28599.0
2024-02-05 14:00:00,51.31,51.35,51.21,51.33,30236.0,48.9936,49.0318,48.8981,49.0127,30236.0
2024-02-05 14:30:00,51.34,51.43,51.33,51.39,22679.0,49.0222,49.1082,49.0127,49.07,22679.0
2024-02-05 15:00:00,51.39,51.55,51.34,51.55,38111.0,49.07,49.2228,49.0222,49.2228,38111.0
2024-02-05 15:30:00,51.56,51.7,51.08,51.09,173701.0,49.2323,49.366,48.774,48.7835,173701.0
2024-02-06 09:30:00,51.09,51.61,50.99,51.55,33030.0,48.7835,49.28,48.688,49.2228,33030.0
2024-02-06 10:00:00,51.51,51.74,51.44,51.5,39365.0,49.1846,49.4042,49.1177,49.175,39365.0
2024-02-06 10:30:00,51.53,51.55,51.4,51.46,20340.0,49.2037,49.2228,49.0795,49.1368,20340.0
2024-02-06 11:00:00,51.48,51.7,51.35,51.59,22657.0,49.1559,49.366,49.0318,49.261,22657.0
2024-02-06 11:30:00,51.61,51.65,51.4,51.5,21479.0,49.28,49.3182,49.0795,49.175,21479.0
2024-02-06 12:00:00,51.51,51.61,51.33,51.59,24892.0,49.1846,49.28,49.0127,49.261,24892.0
2024-02-06 12:30:00,51.57,51.58,51.5,51.51,29056.0,49.2419,49.2514,49.175,49.1846,29056.0
2024-02-06 13:00:00,51.53,51.58,51.43,51.5,44657.0,49.2037,49.2514,49.1082,49.175,44657.0
2024-02-06 13:30:00,51.5,51.59,51.47,51.57,52038.0,49.175,49.261,49.1464,49.2419,52038.0
2024-02-06 14:00:00,51.57,51.58,51.34,51.38,17388.0,49.2419,49.2514,49.0222,49.0604,17388.0
2024-02-06 14:30:00,51.39,51.49,51.33,51.46,16734.0,49.07,49.1655,49.0127,49.1368,16734.0
2024-02-06 15:00:00,51.49,51.62,51.45,51.58,24668.0,49.1655,49.2896,49.1273,49.2514,24668.0
2024-02-06 15:30:00,51.59,51.62,51.45,51.48,115125.0,49.261,49.2896,49.1273,49.1559,115125.0
2024-02-07 09:30:00,51.3,51.3,50.89,51.18,47612.0,48.984,48.984,48.5926,48.8695,47612.0
2024-02-07 10:00:00,51.12,51.44,51.12,51.44,35720.0,48.8122,49.1177,48.8122,49.1177,35720.0
2024-02-07 10:30:00,51.41,51.43,51.11,51.24,36214.0,49.0891,49.1082,48.8026,48.9268,36214.0
2024-02-07 11:00:00,51.24,51.25,50.84,50.95,49651.0,48.9268,48.9363,48.5448,48.6498,49651.0
2024-02-07 11:30:00,50.95,51.22,50.94,51.18,39467.0,48.6498,48.9077,48.6403,48.8695,39467.0
2024-02-07 12:00:00,51.18,51.21,50.99,50.99,45376.0,48.8695,48.8981,48.688,48.688,45376.0
2024-02-07 12:30:00,50.98,51.24,50.92,51.12,111269.0,48.6785,48.9268,48.6212,48.8122,111269.0
2024-02-07 13:00:00,51.12,51.24,51.01,51.13,44915.0,48.8122,48.9268,48.7071,48.8217,44915.0
2024-02-07 13:30:00,51.14,51.22,51.04,51.18,94056.0,48.8313,48.9077,48.7358,48.8695,94056.0
2024-02-07 14:00:00,51.19,51.27,50.97,50.98,120848.0,48.879,48.9554,48.6689,48.6785,120848.0
2024-02-07 14:30:00,50.98,51.19,50.98,51.12,185882.0,48.6785,48.879,48.6785,48.8122,185882.0
2024-02-07 15:00:00,51.11,51.14,50.9,50.91,52764.0,48.8026,48.8313,48.6021,48.6116,52764.0
2024-02-07 15:30:00,50.91,50.91,50.5,50.59,182544.0,48.6116,48.6116,48.2202,48.3061,182544.0
2024-02-08 09:30:00,52.99,53.92,52.54,53.11,358205.0,50.5977,51.4858,50.1681,50.7123,358205.0
2024-02-08 10:00:00,53.14,53.49,53.01,53.49,205340.0,50.741,51.0752,50.6168,51.0752,205340.0
2024-02-08 10:30:00,53.43,53.83,53.11,53.77,131154.0,51.0179,51.3998,50.7123,51.3425,131154.0
2024-02-08 11:00:00,53.76,53.8,53.5,53.78,68557.0,51.333,51.3712,51.0847,51.3521,68557.0
2024-02-08 11:30:00,53.75,53.9,53.6,53.74,90594.0,51.3234,51.4667,51.1802,51.3139,90594.0
2024-02-08 12:00:00,53.76,54.13,53.68,53.75,91762.0,51.333,51.6863,51.2566,51.3234,91762.0
2024-02-08 12:30:00,53.75,53.85,53.67,53.84,82965.0,51.3234,51.4189,51.247,51.4094,82965.0
2024-02-08 13:00:00,53.85,54.01,53.69,53.8,58075.0,51.4189,51.5717,51.2661,51.3712,58075.0
2024-02-08 13:30:00,53.81,53.87,53.7,53.85,50480.0,51.3807,51.438,51.2757,51.4189,50480.0
2024-02-08 14:00:00,53.85,53.93,53.73,53.85,43604.0,51.4189,51.4953,51.3043,51.4189,43604.0
2024-02-08 14:30:00,53.85,53.85,53.63,53.71,33175.0,51.4189,51.4189,51.2089,51.2852,33175.0
2024-02-08 15:00:00,53.7,53.73,53.46,53.65,74652.0,51.2757,51.3043,51.0465,51.228,74652.0
2024-02-08 15:30:00,53.65,53.66,53.42,53.55,367714.0,51.228,51.2375,51.0083,51.1325,367714.0
2024-02-09 09:30:00,53.6,54.24,53.55,53.95,38238.0,51.1802,51.7913,51.1325,51.5144,38238.0
2024-02-09 10:00:00,53.98,53.99,53.43,53.5,60264.0,51.5431,51.5526,51.0179,51.0847,60264.0
2024-02-09 10:30:00,53.48,53.89,53.45,53.86,63507.0,51.0656,51.4571,51.037,51.4285,63507.0
2024-02-09 11:00:00,53.86,53.93,53.69,53.83,31654.0,51.4285,51.4953,51.2661,51.3998,31654.0
2024-02-09 11:30:00,53.82,53.99,53.79,53.96,49774.0,51.3903,51.5526,51.3616,51.524,49774.0
2024-02-09 12:00:00,53.97,54.04,53.92,54.04,33996.0,51.5335,51.6003,51.4858,51.6003,33996.0
2024-02-09 12:30:00,54.02,54.23,54.01,54.19,56221.0,51.5812,51.7818,51.5717,51.7436,56221.0
2024-02-09 13:00:00,54.2,54.43,54.2,54.42,31833.0,51.7531,51.9727,51.7531,51.9632,31833.0
2024-02-09 13:30:00,54.43,54.5,54.33,54.36,46264.0,51.9727,52.0396,51.8773,51.9059,46264.0
2024-02-09 14:00:00,54.37,54.48,54.36,54.46,83722.0,51.9154,52.0205,51.9059,52.0014,83722.0
2024-02-09 14:30:00,54.46,54.54,54.14,54.15,75128.0,52.0014,52.0778,51.6958,51.7054,75128.0
2024-02-09 15:00:00,54.16,54.33,54.08,54.28,124304.0,51.7149,51.8773,51.6385,51.8295,124304.0
2024-02-09 15:30:00,54.28,54.39,54.12,54.28,271311.0,51.8295,51.9345,51.6767,51.8295,271311.0
2024-02-12 09:30:00,54.47,54.9,54.17,54.26,18800.0,52.0109,52.4215,51.7245,51.8104,18800.0
2024-02-12 10:00:00,54.27,54.31,54.06,54.07,26108.0,51.82,51.8582,51.6194,51.629,26108.0
2024-02-12 10:30:00,54.06,54.13,53.97,54.01,25686.0,51.6194,51.6863,51.5335,51.5717,25686.0
2024-02-12 11:00:00,54.01,54.31,54.01,54.23,71435.0,51.5717,51.8582,51.5717,51.7818,71435.0
2024-02-12 11:30:00,54.24,54.32,53.98,54.04,34377.0,51.7913,51.8677,51.5431,51.6003,34377.0
2024-02-12 12:00:00,54.03,54.24,54.03,54.15,24283.0,51.5908,51.7913,51.5908,51.7054,24283.0
2024-02-12 12:30:00,54.15,54.22,54.12,54.2,35680.0,51.7054,51.7722,51.6767,51.7531,35680.0
2024-02-12 13:00:00,54.21,54.21,53.98,54.05,54978.0,51.7627,51.7627,51.5431,51.6099,54978.0
2024-02-12 13:30:00,54.02,54.17,54.02,54.12,48599.0,51.5812,51.7245,51.5812,51.6767,48599.0
2024-02-12 14:00:00,54.11,54.16,53.82,53.9,35628.0,51.6672,51.7149,51.3903,51.4667,35628.0
2024-02-12 14:30:00,53.9,54.01,53.85,53.99,36318.0,51.4667,51.5717,51.4189,51.5526,36318.0
2024-02-12 15:00:00,54.0,54.08,53.83,53.83,62858.0,51.5622,51.6385,51.3998,51.3998,62858.0
2024-02-12 15:30:00,53.82,54.08,53.76,54.07,276544.0,51.3903,51.6385,51.333,51.629,276544.0
2024-02-13 09:30:00,52.84,52.84,52.13,52.6,40788.0,50.4545,50.4545,49.7766,50.2254,40788.0
2024-02-13 10:00:00,52.63,53.01,52.61,52.95,48419.0,50.254,50.6168,50.2349,50.5596,48419.0
2024-02-13 10:30:00,52.99,53.23,52.89,53.22,65248.0,50.5977,50.8269,50.5023,50.8174,65248.0
2024-02-13 11:00:00,53.23,53.52,53.17,53.52,37745.0,50.8269,51.1038,50.7696,51.1038,37745.0
2024-02-13 11:30:00,53.52,53.69,53.49,53.58,32932.0,51.1038,51.2661,51.0752,51.1611,32932.0
2024-02-13 12:00:00,53.59,53.65,53.48,53.53,25653.0,51.1707,51.228,51.0656,51.1134,25653.0
2024-02-13 12:30:00,53.54,53.7,53.52,53.66,46948.0,51.1229,51.2757,51.1038,51.2375,46948.0
2024-02-13 13:00:00,53.66,53.72,53.5,53.72,26647.0,51.2375,51.2948,51.0847,51.2948,26647.0
2024-02-13 13:30:00,53.7,53.71,53.53,53.64,32305.0,51.2757,51.2852,51.1134,51.2184,32305.0
2024-02-13 14:00:00,53.61,53.68,53.4,53.41,60300.0,51.1898,51.2566,50.9892,50.9988,60300.0
2024-02-13 14:30:00,53.4,53.56,53.12,53.15,24344.0,50.9892,51.142,50.7219,50.7505,24344.0
2024-02-13 15:00:00,53.17,53.5,53.07,53.5,73411.0,50.7696,51.0847,50.6741,51.0847,73411.0
2024-02-13 15:30:00,53.51,54.12,53.44,54.04,187989.0,51.0943,51.6767,51.0274,51.6003,187989.0
2024-02-14 09:30:00,54.25,54.35,53.75,53.88,16775.0,51.8009,51.8963,51.3234,51.4476,16775.0
2024-02-14 10:00:00,53.82,54.09,53.73,54.04,24661.0,51.3903,51.6481,51.3043,51.6003,24661.0
2024-02-14 10:30:00,54.04,54.23,53.9,53.94,26772.0,51.6003,51.7818,51.4667,51.5049,26772.0
2024-02-14 11:00:00,53.9,54.04,53.77,53.99,40682.0,51.4667,51.6003,51.3425,51.5526,40682.0
2024-02-14 11:30:00,54.0,54.1,53.99,54.04,29392.0,51.5622,51.6576,51.5526,51.6003,29392.0
2024-02-14 12:00:00,54.03,54.29,53.99,54.26,26740.0,51.5908,51.8391,51.5526,51.8104,26740.0
2024-02-14 12:30:00,54.25,54.27,54.14,54.18,41811.0,51.8009,51.82,51.6958,51.734,41811.0
2024-02-14 13:00:00,54.18,54.24,54.11,54.19,21238.0,51.734,51.7913,51.6672,51.7436,21238.0
2024-02-14 13:30:00,54.2,54.28,54.15,54.2,16879.0,51.7531,51.8295,51.7054,51.7531,16879.0
2024-02-14 14:00:00,54.19,54.19,53.95,54.14,18843.0,51.7436,51.7436,51.5144,51.6958,18843.0
2024-02-14 14:30:00,54.15,54.26,54.08,54.24,20199.0,51.7054,51.8104,51.6385,51.7913,20199.0
2024-02-14 15:00:00,54.25,54.33,54.18,54.26,23570.0,51.8009,51.8773,51.734,51.8104,23570.0
2024-02-14 15:30:00,54.27,54.28,53.73,53.79,162502.0,51.82,51.8295,51.3043,51.3616,162502.0
2024-02-15 09:30:00,54.37,54.75,54.37,54.47,20875.0,51.9154,52.2783,51.9154,52.0109,20875.0
2024-02-15 10:00:00,54.47,54.68,54.46,54.63,9138.0,52.0109,52.2115,52.0014,52.1637,9138.0
2024-02-15 10:30:00,54.59,54.6,54.4,54.49,8361.0,52.1255,52.1351,51.9441,52.03,8361.0
2024-02-15 11:00:00,54.51,54.55,54.21,54.27,39024.0,52.0491,52.0873,51.7627,51.82,39024.0
2024-02-15 11:30:00,54.25,54.28,54.2,54.22,10022.0,51.8009,51.8295,51.7531,51.7722,10022.0
2024-02-15 12:00:00,54.21,54.28,54.2,54.25,11476.0,51.7627,51.8295,51.7531,51.8009,11476.0
2024-02-15 12:30:00,54.24,54.29,54.21,54.23,12046.0,51.7913,51.8391,51.7627,51.7818,12046.0
2024-02-15 13:00:00,54.24,54.51,54.24,54.5,43001.0,51.7913,52.0491,51.7913,52.0396,43001.0
2024-02-15 13:30:00,54.5,54.51,54.37,54.41,14587.0,52.0396,52.0491,51.9154,51.9536,14587.0
2024-02-15 14:00:00,54.45,54.53,54.44,54.52,29944.0,51.9918,52.0682,51.9823,52.0587,29944.0
2024-02-15 14:30:00,54.5,54.54,54.45,54.54,35156.0,52.0396,52.0778,51.9918,52.0778,35156.0
2024-02-15 15:00:00,54.54,54.54,54.43,54.46,51991.0,52.0778,52.0778,51.9727,52.0014,51991.0
2024-02-15 15:30:00,54.46,54.49,54.26,54.34,154730.0,52.0014,52.03,51.8104,51.8868,154730.0
2024-02-16 09:30:00,53.99,54.59,53.69,54.42,33007.0,51.5526,52.1255,51.2661,51.9632,33007.0
2024-02-16 10:00:00,54.41,54.79,54.37,54.54,19483.0,51.9536,52.3165,51.9154,52.0778,19483.0
2024-02-16 10:30:00,54.58,54.76,54.49,54.75,16929.0,52.116,52.2878,52.03,52.2783,16929.0
2024-02-16 11:00:00,54.76,54.91,54.67,54.89,31570.0,52.2878,52.4311,52.2019,52.412,31570.0
2024-02-16 11:30:00,54.89,54.99,54.77,54.8,31628.0,52.412,52.5075,52.2974,52.326,31628.0
2024-02-16 12:00:00,54.81,54.86,54.67,54.8,18528.0,52.3356,52.3833,52.2019,52.326,18528.0
2024-02-16 12:30:00,54.83,54.92,54.8,54.88,21733.0,52.3547,52.4406,52.326,52.4024,21733.0
2024-02-16 13:00:00,54.88,55.08,54.84,55.06,28742.0,52.4024,52.5934,52.3642,52.5743,28742.0
2024-02-16 13:30:00,55.06,55.08,54.96,55.05,26213.0,52.5743,52.5934,52.4788,52.5647,26213.0
2024-02-16 14:00:00,55.05,55.14,55.02,55.13,26273.0,52.5647,52.6507,52.5361,52.6411,26273.0
2024-02-16 14:30:00,55.11,55.15,54.74,54.8,61694.0,52.622,52.6602,52.2687,52.326,61694.0
2024-02-16 15:00:00,54.8,54.84,54.67,54.78,72879.0,52.326,52.3642,52.2019,52.3069,72879.0
2024-02-16 15:30:00,54.79,54.86,54.65,54.75,240725.0,52.3165,52.3833,52.1828,52.2783,240725.0
2024-02-20 09:30:00,54.33,54.57,54.09,54.51,22758.0,51.8773,52.1064,51.6481,52.0491,22758.0
2024-02-20 10:00:00,54.53,54.77,54.47,54.73,18647.0,52.0682,52.2974,52.0109,52.2592,18647.0
2024-02-20 10:30:00,54.74,54.92,54.69,54.86,50189.0,52.2687,52.4406,52.221,52.3833,50189.0
2024-02-20 11:00:00,54.85,54.85,54.61,54.62,20574.0,52.3738,52.3738,52.1446,52.1542,20574.0
2024-02-20 11:30:00,54.66,54.66,54.53,54.59,24489.0,52.1924,52.1924,52.0682,52.1255,24489.0
2024-02-20 12:00:00,54.57,54.57,54.28,54.41,26215.0,52.1064,52.1064,51.8295,51.9536,26215.0
2024-02-20 12:30:00,54.39,54.6,54.39,54.57,33854.0,51.9345,52.1351,51.9345,52.1064,33854.0
2024-02-20 13:00:00,54.57,54.64,54.46,54.49,25183.0,52.1064,52.1733,52.0014,52.03,25183.0
2024-02-20 13:30:00,54.49,54.71,54.44,54.7,68312.0,52.03,52.2401,51.9823,52.2305,68312.0
2024-02-20 14:00:00,54.69,54.82,54.6,54.8,39712.0,52.221,52.3451,52.1351,52.326,39712.0
2024-02-20 14:30:00,54.8,54.89,54.7,54.86,47462.0,52.326,52.412,52.2305,52.3833,47462.0
2024-02-20 15:00:00,54.86,54.96,54.79,54.88,71013.0,52.3833,52.4788,52.3165,52.4024,71013.0
2024-02-20 15:30:00,54.92,54.92,54.67,54.83,220843.0,52.4406,52.4406,52.2019,52.3547,220843.0
2024-02-21 09:30:00,54.86,55.13,54.56,54.85,30115.0,52.3833,52.6411,52.0969,52.3738,30115.0
2024-02-21 10:00:00,54.86,55.15,54.82,55.1,34769.0,52.3833,52.6602,52.3451,52.6125,34769.0
2024-02-21 10:30:00,55.11,55.11,54.79,54.84,37901.0,52.622,52.622,52.3165,52.3642,37901.0
2024-02-21 11:00:00,54.84,54.9,54.74,54.82,35570.0,52.3642,52.4215,52.2687,52.3451,35570.0
2024-02-21 11:30:00,54.83,54.83,54.72,54.72,19440.0,52.3547,52.3547,52.2496,52.2496,19440.0
2024-02-21 12:00:00,54.75,54.75,54.63,54.63,20948.0,52.2783,52.2783,52.1637,52.1637,20948.0
2024-02-21 12:30:00,54.63,54.79,54.59,54.78,24099.0,52.1637,52.3165,52.1255,52.3069,24099.0
2024-02-21 13:00:00,54.79,54.83,54.66,54.8,26737.0,52.3165,52.3547,52.1924,52.326,26737.0
2024-02-21 13:30:00,54.79,54.84,54.7,54.82,25478.0,52.3165,52.3642,52.2305,52.3451,25478.0
2024-02-21 14:00:00,54.8,54.92,54.65,54.72,28326.0,52.326,52.4406,52.1828,52.2496,28326.0
2024-02-21 14:30:00,54.72,54.88,54.69,54.85,58044.0,52.2496,52.4024,52.221,52.3738,58044.0
2024-02-21 15:00:00,54.85,54.86,54.74,54.75,42611.0,52.3738,52.3833,52.2687,52.2783,42611.0
2024-02-21 15:30:00,54.76,54.88,54.74,54.77,172861.0,52.2878,52.4024,52.2687,52.2974,172861.0
2024-02-22 09:30:00,54.81,54.88,54.68,54.74,26754.0,52.3356,52.4024,52.2115,52.2687,26754.0
2024-02-22 10:00:00,54.68,54.88,54.54,54.67,43667.0,52.2115,52.4024,52.0778,52.2019,43667.0
2024-02-22 10:30:00,54.67,54.68,54.46,54.61,23241.0,52.2019,52.2115,52.0014,52.1446,23241.0
2024-02-22 11:00:00,54.58,54.61,54.47,54.57,27679.0,52.116,52.1446,52.0109,52.1064,27679.0
2024-02-22 11:30:00,54.58,54.65,54.49,54.63,37526.0,52.116,52.1828,52.03,52.1637,37526.0
2024-02-22 12:00:00,54.63,54.63,54.44,54.55,22208.0,52.1637,52.1637,51.9823,52.0873,22208.0
2024-02-22 12:30:00,54.55,54.7,54.54,54.66,19907.0,52.0873,52.2305,52.0778,52.1924,19907.0
2024-02-22 13:00:00,54.68,54.71,54.55,54.71,21083.0,52.2115,52.2401,52.0873,52.2401,21083.0
2024-02-22 13:30:00,54.72,54.76,54.67,54.75,18157.0,52.2496,52.2878,52.2019,52.2783,18157.0
2024-02-22 14:00:00,54.74,54.76,54.56,54.65,37812.0,52.2687,52.2878,52.0969,52.1828,37812.0
2024-02-22 14:30:00,54.66,54.66,54.4,54.51,53474.0,52.1924,52.1924,51.9441,52.0491,53474.0
2024-02-22 15:00:00,54.5,54.71,54.48,54.68,38646.0,52.0396,52.2401,52.0205,52.2115,38646.0
2024-02-22 15:30:00,54.68,54.82,54.57,54.78,170159.0,52.2115,52.3451,52.1064,52.3069,170159.0
2024-02-23 09:30:00,54.81,54.81,54.32,54.72,14788.0,52.3356,52.3356,51.8677,52.2496,14788.0
2024-02-23 10:00:00,54.72,54.72,54.5,54.6,29718.0,52.2496,52.2496,52.0396,52.1351,29718.0
2024-02-23 10:30:00,54.59,54.76,54.55,54.76,8102.0,52.1255,52.2878,52.0873,52.2878,8102.0
2024-02-23 11:00:00,54.76,54.76,54.61,54.62,9616.0,52.2878,52.2878,52.1446,52.1542,9616.0
2024-02-23 11:30:00,54.62,54.64,54.51,54.53,11226.0,52.1542,52.1733,52.0491,52.0682,11226.0
2024-02-23 12:00:00,54.51,54.63,54.51,54.57,9415.0,52.0491,52.1637,52.0491,52.1064,9415.0
2024-02-23 12:30:00,54.55,54.62,54.53,54.54,10186.0,52.0873,52.1542,52.0682,52.0778,10186.0
2024-02-23 13:00:00,54.51,54.61,54.48,54.6,12826.0,52.0491,52.1446,52.0205,52.1351,12826.0
2024-02-23 13:30:00,54.57,54.6,54.41,54.41,62926.0,52.1064,52.1351,51.9536,51.9536,62926.0
2024-02-23 14:00:00,54.41,54.42,54.32,54.4,18227.0,51.9536,51.9632,51.8677,51.9441,18227.0
2024-02-23 14:30:00,54.39,54.41,54.28,54.37,81088.0,51.9345,51.9536,51.8295,51.9154,81088.0
2024-02-23 15:00:00,54.35,54.48,54.34,54.42,21389.0,51.8963,52.0205,51.8868,51.9632,21389.0
2024-02-23 15:30:00,54.43,54.44,54.17,54.27,159115.0,51.9727,51.9823,51.7245,51.82,159115.0
2024-02-26 09:30:00,54.08,54.08,53.7,53.95,19157.0,51.6385,51.6385,51.2757,51.5144,19157.0
2024-02-26 10:00:00,54.0,54.0,53.71,53.72,41703.0,51.5622,51.5622,51.2852,51.2948,41703.0
2024-02-26 10:30:00,53.71,53.81,53.53,53.53,9753.0,51.2852,51.3807,51.1134,51.1134,9753.0
2024-02-26 11:00:00,53.53,53.53,53.24,53.28,62676.0,51.1134,51.1134,50.8365,50.8747,62676.0
2024-02-26 11:30:00,53.27,53.48,53.26,53.39,27281.0,50.8651,51.0656,50.8556,50.9797,27281.0
2024-02-26 12:00:00,53.4,53.49,53.34,53.43,13788.0,50.9892,51.0752,50.9319,51.0179,13788.0
2024-02-26 12:30:00,53.41,53.41,53.3,53.32,17628.0,50.9988,50.9988,50.8938,50.9128,17628.0
2024-02-26 13:00:00,53.32,53.38,53.17,53.21,166802.0,50.9128,50.9701,50.7696,50.8078,166802.0
2024-02-26 13:30:00,53.2,53.24,53.12,53.15,13051.0,50.7983,50.8365,50.7219,50.7505,13051.0
2024-02-26 14:00:00,53.13,53.24,53.12,53.23,10108.0,50.7314,50.8365,50.7219,50.8269,10108.0
2024-02-26 14:30:00,53.23,53.49,53.13,53.47,103906.0,50.8269,51.0752,50.7314,51.0561,103906.0
2024-02-26 15:00:00,53.47,53.6,53.33,53.38,116366.0,51.0561,51.1802,50.9224,50.9701,116366.0
2024-02-26 15:30:00,53.37,53.53,53.29,53.41,173089.0,50.9606,51.1134,50.8842,50.9988,173089.0
2024-02-27 09:30:00,53.86,53.86,53.57,53.65,22309.0,51.4285,51.4285,51.1516,51.228,22309.0
2024-02-27 10:00:00,53.65,53.94,53.55,53.94,43749.0,51.228,51.5049,51.1325,51.5049,43749.0
2024-02-27 10:30:00,54.03,54.03,53.63,53.65,132264.0,51.5908,51.5908,51.2089,51.228,132264.0
2024-02-27 11:00:00,53.65,53.66,53.34,53.37,36932.0,51.228,51.2375,50.9319,50.9606,36932.0
2024-02-27 11:30:00,53.38,53.46,53.28,53.32,45806.0,50.9701,51.0465,50.8747,50.9128,45806.0
2024-02-27 12:00:00,53.32,53.35,53.27,53.35,10152.0,50.9128,50.9415,50.8651,50.9415,10152.0
2024-02-27 12:30:00,53.36,53.43,53.34,53.36,10886.0,50.951,51.0179,50.9319,50.951,10886.0
2024-02-27 13:00:00,53.34,53.41,53.32,53.39,47573.0,50.9319,50.9988,50.9128,50.9797,47573.0
2024-02-27 13:30:00,53.35,53.4,53.33,53.37,12733.0,50.9415,50.9892,50.9224,50.9606,12733.0
2024-02-27 14:00:00,53.34,53.36,53.15,53.18,29452.0,50.9319,50.951,50.7505,50.7792,29452.0
2024-02-27 14:30:00,53.19,53.33,53.19,53.26,30294.0,50.7887,50.9224,50.7887,50.8556,30294.0
2024-02-27 15:00:00,53.26,53.37,53.26,53.35,117753.0,50.8556,50.9606,50.8556,50.9415,117753.0
2024-02-27 15:30:00,53.33,53.33,52.99,53.02,126480.0,50.9224,50.9224,50.5977,50.6264,126480.0
2024-02-28 09:30:00,52.89,53.31,52.77,53.27,69767.0,50.5023,50.9033,50.3877,50.8651,69767.0
2024-02-28 10:00:00,53.26,53.35,53.17,53.32,42769.0,50.8556,50.9415,50.7696,50.9128,42769.0
2024-02-28 10:30:00,53.35,53.43,53.24,53.29,47009.0,50.9415,51.0179,50.8365,50.8842,47009.0
2024-02-28 11:00:00,53.36,53.45,53.29,53.34,41976.0,50.951,51.037,50.8842,50.9319,41976.0
2024-02-28 11:30:00,53.37,53.51,53.28,53.37,38111.0,50.9606,51.0943,50.8747,50.9606,38111.0
2024-02-28 12:00:00,53.38,53.57,53.36,53.42,26587.0,50.9701,51.1516,50.951,51.0083,26587.0
2024-02-28 12:30:00,53.44,53.47,53.33,53.4,29993.0,51.0274,51.0561,50.9224,50.9892,29993.0
2024-02-28 13:00:00,53.4,53.44,53.3,53.38,80320.0,50.9892,51.0274,50.8938,50.9701,80320.0
2024-02-28 13:30:00,53.38,53.46,53.33,53.34,317877.0,50.9701,51.0465,50.9224,50.9319,317877.0
2024-02-28 14:00:00,53.34,53.34,53.09,53.15,97003.0,50.9319,50.9319,50.6932,50.7505,97003.0
2024-02-28 14:30:00,53.14,53.16,52.99,53.08,57548.0,50.741,50.7601,50.5977,50.6837,57548.0
2024-02-28 15:00:00,53.09,53.15,52.97,53.0,44769.0,50.6932,50.7505,50.5787,50.6073,44769.0
2024-02-28 15:30:00,53.0,53.12,52.86,52.88,246709.0,50.6073,50.7219,50.4736,50.4927,246709.0
2024-02-29 09:30:00,53.45,53.45,52.98,53.3,224677.0,51.037,51.037,50.5882,50.8938,224677.0
2024-02-29 10:00:00,53.31,53.38,53.17,53.31,40758.0,50.9033,50.9701,50.7696,50.9033,40758.0
2024-02-29 10:30:00,53.34,53.37,53.04,53.17,34363.0,50.9319,50.9606,50.6455,50.7696,34363.0
2024-02-29 11:00:00,53.17,53.26,53.1,53.24,26453.0,50.7696,50.8556,50.7028,50.8365,26453.0
2024-02-29 11:30:00,53.23,53.25,53.02,53.08,50559.0,50.8269,50.846,50.6264,50.6837,50559.0
2024-02-29 12:00:00,53.1,53.12,53.06,53.08,70707.0,50.7028,50.7219,50.6646,50.6837,70707.0
2024-02-29 12:30:00,53.07,53.14,53.04,53.11,19037.0,50.6741,50.741,50.6455,50.7123,19037.0
2024-02-29 13:00:00,53.11,53.24,53.02,53.23,79967.0,50.7123,50.8365,50.6264,50.8269,79967.0
2024-02-29 13:30:00,53.23,53.4,53.22,53.26,80911.0,50.8269,50.9892,50.8174,50.8556,80911.0
2024-02-29 14:00:00,53.26,53.3,53.17,53.28,102602.0,50.8556,50.8938,50.7696,50.8747,102602.0
2024-02-29 14:30:00,53.27,53.28,52.94,53.01,199707.0,50.8651,50.8747,50.55,50.6168,199707.0
2024-02-29 15:00:00,53.01,53.06,52.66,52.7,139643.0,50.6168,50.6646,50.2826,50.3208,139643.0
2024-02-29 15:30:00,52.7,53.03,52.66,52.98,350250.0,50.3208,50.6359,50.2826,50.5882,350250.0
2024-03-01 09:30:00,52.75,52.75,52.17,52.71,27820.0,50.3686,50.3686,49.8148,50.3304,27820.0
2024-03-01 10:00:00,52.76,53.22,52.69,53.21,28173.0,50.3781,50.8174,50.3113,50.8078,28173.0
2024-03-01 10:30:00,53.23,53.48,53.17,53.34,79571.0,50.8269,51.0656,50.7696,50.9319,79571.0
2024-03-01 11:00:00,53.35,53.46,53.32,53.36,18598.0,50.9415,51.0465,50.9128,50.951,18598.0
2024-03-01 11:30:00,53.36,53.45,53.31,53.43,37780.0,50.951,51.037,50.9033,51.0179,37780.0
2024-03-01 12:00:00,53.41,53.5,53.37,53.4,33280.0,50.9988,51.0847,50.9606,50.9892,33280.0
2024-03-01 12:30:00,53.4,53.41,53.37,53.37,192531.0,50.9892,50.9988,50.9606,50.9606,192531.0
2024-03-01 13:00:00,53.38,53.4,53.09,53.15,27019.0,50.9701,50.9892,50.6932,50.7505,27019.0
2024-03-01 13:30:00,53.15,53.18,53.09,53.17,31362.0,50.7505,50.7792,50.6932,50.7696,31362.0
2024-03-01 14:00:00,53.16,53.19,53.05,53.1,30677.0,50.7601,50.7887,50.655,50.7028,30677.0
2024-03-01 14:30:00,53.13,53.18,53.09,53.16,68149.0,50.7314,50.7792,50.6932,50.7601,68149.0
2024-03-01 15:00:00,53.16,53.17,53.08,53.14,53422.0,50.7601,50.7696,50.6837,50.741,53422.0
2024-03-01 15:30:00,53.15,53.21,53.12,53.16,436179.0,50.7505,50.8078,50.7219,50.7601,436179.0
2024-03-04 09:30:00,53.07,53.25,52.81,52.89,30858.0,50.6741,50.846,50.4259,50.5023,30858.0
2024-03-04 10:00:00,52.89,52.89,52.33,52.61,31992.0,50.5023,50.5023,49.9675,50.2349,31992.0
2024-03-04 10:30:00,52.67,52.92,52.62,52.85,72992.0,50.2922,50.5309,50.2445,50.4641,72992.0
2024-03-04 11:00:00,52.85,53.11,52.84,53.11,34418.0,50.4641,50.7123,50.4545,50.7123,34418.0
2024-03-04 11:30:00,53.11,53.29,53.11,53.29,20077.0,50.7123,50.8842,50.7123,50.8842,20077.0
2024-03-04 12:00:00,53.29,53.31,53.24,53.27,61919.0,50.8842,50.9033,50.8365,50.8651,61919.0
2024-03-04 12:30:00,53.28,53.29,53.15,53.19,57657.0,50.8747,50.8842,50.7505,50.7887,57657.0
2024-03-04 13:00:00,53.19,53.26,53.19,53.25,55465.0,50.7887,50.8556,50.7887,50.846,55465.0
2024-03-04 13:30:00,53.25,53.25,53.14,53.18,30842.0,50.846,50.846,50.741,50.7792,30842.0
2024-03-04 14:00:00,53.18,53.21,53.1,53.19,29455.0,50.7792,50.8078,50.7028,50.7887,29455.0
2024-03-04 14:30:00,53.19,53.27,53.16,53.18,59631.0,50.7887,50.8651,50.7601,50.7792,59631.0
2024-03-04 15:00:00,53.19,53.2,53.13,53.14,63404.0,50.7887,50.7983,50.7314,50.741,63404.0
2024-03-04 15:30:00,53.15,53.17,53.02,53.05,346252.0,50.7505,50.7696,50.6264,50.655,346252.0
2024-03-05 09:30:00,52.84,53.14,52.83,53.05,100074.0,50.4545,50.741,50.445,50.655,100074.0
2024-03-05 10:00:00,53.05,53.26,52.99,53.09,85733.0,50.655,50.8556,50.5977,50.6932,85733.0
2024-03-05 10:30:00,53.07,53.35,53.02,53.08,88291.0,50.6741,50.9415,50.6264,50.6837,88291.0
2024-03-05 11:00:00,53.07,53.2,53.05,53.18,67354.0,50.6741,50.7983,50.655,50.7792,67354.0
2024-03-05 11:30:00,53.17,53.28,53.07,53.12,59236.0,50.7696,50.8747,50.6741,50.7219,59236.0
2024-03-05 12:00:00,53.15,53.16,53.07,53.14,68460.0,50.7505,50.7601,50.6741,50.741,68460.0
2024-03-05 12:30:00,53.13,53.17,53.07,53.13,51466.0,50.7314,50.7696,50.6741,50.7314,51466.0
2024-03-05 13:00:00,53.13,53.13,52.93,53.02,49255.0,50.7314,50.7314,50.5405,50.6264,49255.0
2024-03-05 13:30:00,53.03,53.09,52.94,53.04,33529.0,50.6359,50.6932,50.55,50.6455,33529.0
2024-03-05 14:00:00,53.04,53.06,52.94,53.01,35888.0,50.6455,50.6646,50.55,50.6168,35888.0
2024-03-05 14:30:00,53.01,53.01,52.69,52.7,25645.0,50.6168,50.6168,50.3113,50.3208,25645.0
2024-03-05 15:00:00,52.73,52.73,52.59,52.68,38801.0,50.3495,50.3495,50.2158,50.3017,38801.0
2024-03-05 15:30:00,52.68,52.92,52.57,52.86,161883.0,50.3017,50.5309,50.1967,50.4736,161883.0
2024-03-06 09:30:00,53.14,53.14,52.84,53.04,18933.0,50.741,50.741,50.4545,50.6455,18933.0
2024-03-06 10:00:00,53.04,53.06,52.89,53.01,21670.0,50.6455,50.6646,50.5023,50.6168,21670.0
2024-03-06 10:30:00,53.0,53.07,52.95,53.01,12610.0,50.6073,50.6741,50.5596,50.6168,12610.0
2024-03-06 11:00:00,53.04,53.12,53.0,53.09,11471.0,50.6455,50.7219,50.6073,50.6932,11471.0
2024-03-06 11:30:00,53.09,53.33,53.04,53.28,25235.0,50.6932,50.9224,50.6455,50.8747,25235.0
2024-03-06 12:00:00,53.27,53.3,53.2,53.21,19794.0,50.8651,50.8938,50.7983,50.8078,19794.0
2024-03-06 12:30:00,53.21,53.34,53.19,53.29,15911.0,50.8078,50.9319,50.7887,50.8842,15911.0
2024-03-06 13:00:00,53.29,53.5,53.26,53.31,114546.0,50.8842,51.0847,50.8556,50.9033,114546.0
2024-03-06 13:30:00,53.32,53.33,52.98,53.07,25629.0,50.9128,50.9224,50.5882,50.6741,25629.0
2024-03-06 14:00:00,53.07,53.14,52.98,53.14,17944.0,50.6741,50.741,50.5882,50.741,17944.0
2024-03-06 14:30:00,53.16,53.29,53.04,53.27,27449.0,50.7601,50.8842,50.6455,50.8651,27449.0
2024-03-06 15:00:00,53.26,53.26,53.09,53.21,39688.0,50.8556,50.8556,50.6932,50.8078,39688.0
2024-03-06 15:30:00,53.23,53.33,53.14,53.3,160613.0,50.8269,50.9224,50.741,50.8938,160613.0
2024-03-07 09:30:00,53.59,53.73,53.34,53.38,19661.0,51.1707,51.3043,50.9319,50.9701,19661.0
2024-03-07 10:00:00,53.39,53.44,53.17,53.31,28164.0,50.9797,51.0274,50.7696,50.9033,28164.0
2024-03-07 10:30:00,53.33,53.39,53.25,53.27,9579.0,50.9224,50.9797,50.846,50.8651,9579.0
2024-03-07 11:00:00,53.26,53.3,53.18,53.24,32639.0,50.8556,50.8938,50.7792,50.8365,32639.0
2024-03-07 11:30:00,53.21,53.21,53.09,53.18,6537.0,50.8078,50.8078,50.6932,50.7792,6537.0
2024-03-07 12:00:00,53.2,53.2,53.12,53.13,9862.0,50.7983,50.7983,50.7219,50.7314,9862.0
2024-03-07 12:30:00,53.1,53.21,53.07,53.17,11414.0,50.7028,50.8078,50.6741,50.7696,11414.0
2024-03-07 13:00:00,53.18,53.26,53.18,53.19,6865.0,50.7792,50.8556,50.7792,50.7887,6865.0
2024-03-07 13:30:00,53.2,53.23,53.07,53.08,16902.0,50.7983,50.8269,50.6741,50.6837,16902.0
2024-03-07 14:00:00,53.08,53.08,52.86,52.86,10148.0,50.6837,50.6837,50.4736,50.4736,10148.0
2024-03-07 14:30:00,52.83,52.83,52.74,52.8,28139.0,50.445,50.445,50.359,50.4163,28139.0
2024-03-07 15:00:00,52.8,52.88,52.72,52.82,32365.0,50.4163,50.4927,50.3399,50.4354,32365.0
2024-03-07 15:30:00,52.82,52.91,52.78,52.87,218370.0,50.4354,50.5214,50.3972,50.4832,218370.0
2024-03-08 09:30:00,53.16,53.38,53.11,53.22,34119.0,50.7601,50.9701,50.7123,50.8174,34119.0
2024-03-08 10:00:00,53.19,53.22,53.12,53.21,16856.0,50.7887,50.8174,50.7219,50.8078,16856.0
2024-03-08 10:30:00,53.21,53.23,53.1,53.12,109532.0,50.8078,50.8269,50.7028,50.7219,109532.0
2024-03-08 11:00:00,53.13,53.13,52.94,53.02,34178.0,50.7314,50.7314,50.55,50.6264,34178.0
2024-03-08 11:30:00,53.03,53.08,52.96,53.05,23505.0,50.6359,50.6837,50.5691,50.655,23505.0
2024-03-08 12:00:00,53.05,53.31,53.03,53.29,49554.0,50.655,50.9033,50.6359,50.8842,49554.0
2024-03-08 12:30:00,53.3,53.31,53.05,53.15,38772.0,50.8938,50.9033,50.655,50.7505,38772.0
2024-03-08 13:00:00,53.16,53.21,53.15,53.2,38001.0,50.7601,50.8078,50.7505,50.7983,38001.0
2024-03-08 13:30:00,53.19,53.2,52.98,53.09,56810.0,50.7887,50.7983,50.5882,50.6932,56810.0
2024-03-08 14:00:00,53.09,53.2,53.09,53.17,97414.0,50.6932,50.7983,50.6932,50.7696,97414.0
2024-03-08 14:30:00,53.18,53.18,53.0,53.11,122401.0,50.7792,50.7792,50.6073,50.7123,122401.0
2024-03-08 15:00:00,53.12,53.19,53.02,53.06,97942.0,50.7219,50.7887,50.6264,50.6646,97942.0
2024-03-08 15:30:00,53.05,53.26,53.0,53.23,172641.0,50.655,50.8556,50.6073,50.8269,172641.0
2024-03-11 09:30:00,53.2,53.55,53.13,53.23,15771.0,50.7983,51.1325,50.7314,50.8269,15771.0
2024-03-11 10:00:00,53.19,53.19,52.87,53.06,11053.0,50.7887,50.7887,50.4832,50.6646,11053.0
2024-03-11 10:30:00,53.08,53.2,53.05,53.18,8989.0,50.6837,50.7983,50.655,50.7792,8989.0
2024-03-11 11:00:00,53.16,53.16,53.03,53.1,12314.0,50.7601,50.7601,50.6359,50.7028,12314.0
2024-03-11 11:30:00,53.09,53.15,53.05,53.1,12318.0,50.6932,50.7505,50.655,50.7028,12318.0
2024-03-11 12:00:00,53.1,53.14,53.03,53.03,11236.0,50.7028,50.741,50.6359,50.6359,11236.0
2024-03-11 12:30:00,53.02,53.11,52.98,53.06,15478.0,50.6264,50.7123,50.5882,50.6646,15478.0
2024-03-11 13:00:00,53.04,53.19,53.03,53.14,25541.0,50.6455,50.7887,50.6359,50.741,25541.0
2024-03-11 13:30:00,53.15,53.16,52.88,52.98,20953.0,50.7505,50.7601,50.4927,50.5882,20953.0
2024-03-11 14:00:00,52.98,52.98,52.76,52.8,20928.0,50.5882,50.5882,50.3781,50.4163,20928.0
2024-03-11 14:30:00,52.8,52.87,52.77,52.86,37592.0,50.4163,50.4832,50.3877,50.4736,37592.0
2024-03-11 15:00:00,52.86,52.99,52.85,52.86,46123.0,50.4736,50.5977,50.4641,50.4736,46123.0
2024-03-11 15:30:00,52.87,53.04,52.75,52.99,226732.0,50.4832,50.6455,50.3686,50.5977,226732.0
2024-03-12 09:30:00,52.64,53.04,52.59,53.04,16906.0,50.2635,50.6455,50.2158,50.6455,16906.0
2024-03-12 10:00:00,53.06,53.07,52.86,53.03,13737.0,50.6646,50.6741,50.4736,50.6359,13737.0
2024-03-12 10:30:00,53.03,53.22,52.97,53.15,22972.0,50.6359,50.8174,50.5787,50.7505,22972.0
2024-03-12 11:00:00,53.11,53.23,53.09,53.23,16593.0,50.7123,50.8269,50.6932,50.8269,16593.0
2024-03-12 11:30:00,53.22,53.22,53.04,53.12,17603.0,50.8174,50.8174,50.6455,50.7219,17603.0
2024-03-12 12:00:00,53.1,53.1,52.91,52.91,19187.0,50.7028,50.7028,50.5214,50.5214,19187.0
2024-03-12 12:30:00,52.91,52.96,52.71,52.85,21761.0,50.5214,50.5691,50.3304,50.4641,21761.0
2024-03-12 13:00:00,52.85,52.88,52.67,52.77,22581.0,50.4641,50.4927,50.2922,50.3877,22581.0
2024-03-12 13:30:00,52.77,52.93,52.77,52.92,14269.0,50.3877,50.5405,50.3877,50.5309,14269.0
2024-03-12 14:00:00,52.93,53.14,52.93,53.12,14373.0,50.5405,50.741,50.5405,50.7219,14373.0
2024-03-12 14:30:00,53.11,53.2,53.06,53.17,23010.0,50.7123,50.7983,50.6646,50.7696,23010.0
2024-03-12 15:00:00,53.16,53.19,53.08,53.19,22817.0,50.7601,50.7887,50.6837,50.7887,22817.0
2024-03-12 15:30:00,53.18,53.23,53.08,53.18,96315.0,50.7792,50.8269,50.6837,50.7792,96315.0
2024-03-13 09:30:00,53.23,53.47,53.06,53.44,26275.0,50.8269,51.0561,50.6646,51.0274,26275.0
2024-03-13 10:00:00,53.43,53.43,53.26,53.35,16214.0,51.0179,51.0179,50.8556,50.9415,16214.0
2024-03-13 10:30:00,53.34,53.34,53.21,53.3,12252.0,50.9319,50.9319,50.8078,50.8938,12252.0
2024-03-13 11:00:00,53.31,53.34,53.21,53.29,40810.0,50.9033,50.9319,50.8078,50.8842,40810.0
2024-03-13 11:30:00,53.28,53.49,53.28,53.39,12387.0,50.8747,51.0752,50.8747,50.9797,12387.0
2024-03-13 12:00:00,53.39,53.46,53.38,53.45,13585.0,50.9797,51.0465,50.9701,51.037,13585.0
2024-03-13 12:30:00,53.45,53.49,53.36,53.39,13396.0,51.037,51.0752,50.951,50.9797,13396.0
2024-03-13 13:00:00,53.39,53.41,53.2,53.21,24023.0,50.9797,50.9988,50.7983,50.8078,24023.0
2024-03-13 13:30:00,53.21,53.27,53.18,53.27,17532.0,50.8078,50.8651,50.7792,50.8651,17532.0
2024-03-13 14:00:00,53.26,53.38,53.24,53.28,18228.0,50.8556,50.9701,50.8365,50.8747,18228.0
2024-03-13 14:30:00,53.29,53.33,52.95,53.05,36734.0,50.8842,50.9224,50.5596,50.655,36734.0
2024-03-13 15:00:00,53.04,53.05,52.82,52.85,34394.0,50.6455,50.655,50.4354,50.4641,34394.0
2024-03-13 15:30:00,52.87,53.05,52.83,53.0,132017.0,50.4832,50.655,50.445,50.6073,132017.0
2024-03-14 09:30:00,52.89,52.89,52.25,52.36,12898.0,50.5023,50.5023,49.8912,49.9962,12898.0
2024-03-14 10:00:00,52.34,52.44,52.21,52.22,26523.0,49.9771,50.0726,49.853,49.8625,26523.0
2024-03-14 10:30:00,52.21,52.38,52.21,52.38,13781.0,49.853,50.0153,49.853,50.0153,13781.0
2024-03-14 11:00:00,52.38,52.42,52.23,52.24,11637.0,50.0153,50.0535,49.8721,49.8816,11637.0
2024-03-14 11:30:00,52.23,52.27,52.17,52.22,17829.0,49.8721,49.9103,49.8148,49.8625,17829.0
2024-03-14 12:00:00,52.25,52.26,52.13,52.26,19483.0,49.8912,49.9007,49.7766,49.9007,19483.0
2024-03-14 12:30:00,52.24,52.3,52.02,52.02,8725.0,49.8816,49.9389,49.6715,49.6715,8725.0
2024-03-14 13:00:00,52.02,52.11,51.97,52.0,7063.0,49.6715,49.7575,49.6238,49.6524,7063.0
2024-03-14 13:30:00,51.99,52.06,51.95,52.05,16442.0,49.6429,49.7097,49.6047,49.7002,16442.0
2024-03-14 14:00:00,52.06,52.16,52.04,52.14,14102.0,49.7097,49.8052,49.6906,49.7861,14102.0
2024-03-14 14:30:00,52.13,52.22,52.11,52.16,11211.0,49.7766,49.8625,49.7575,49.8052,11211.0
2024-03-14 15:00:00,52.15,52.18,52.03,52.18,23347.0,49.7957,49.8243,49.6811,49.8243,23347.0
2024-03-14 15:30:00,52.18,52.63,52.1,52.56,127283.0,49.8243,50.254,49.7479,50.1872,127283.0
2024-03-15 09:30:00,52.1,52.66,52.01,52.25,160382.0,49.7479,50.2826,49.662,49.8912,160382.0
2024-03-15 10:00:00,52.23,52.41,52.22,52.3,16700.0,49.8721,50.0439,49.8625,49.9389,16700.0
2024-03-15 10:30:00,52.29,52.59,52.25,52.59,8834.0,49.9293,50.2158,49.8912,50.2158,8834.0
2024-03-15 11:00:00,52.59,52.59,52.33,52.37,11281.0,50.2158,50.2158,49.9675,50.0057,11281.0
2024-03-15 11:30:00,52.37,52.39,52.18,52.21,9659.0,50.0057,50.0248,49.8243,49.853,9659.0
2024-03-15 12:00:00,52.22,52.27,52.14,52.16,10990.0,49.8625,49.9103,49.7861,49.8052,10990.0
2024-03-15 12:30:00,52.14,52.18,52.02,52.05,13651.0,49.7861,49.8243,49.6715,49.7002,13651.0
2024-03-15 13:00:00,52.05,52.16,52.02,52.1,11079.0,49.7002,49.8052,49.6715,49.7479,11079.0
2024-03-15 13:30:00,52.09,52.11,51.98,52.1,11365.0,49.7384,49.7575,49.6333,49.7479,11365.0
2024-03-15 14:00:00,52.1,52.11,52.01,52.11,13178.0,49.7479,49.7575,49.662,49.7575,13178.0
2024-03-15 14:30:00,52.11,52.2,52.05,52.19,14096.0,49.7575,49.8434,49.7002,49.8339,14096.0
2024-03-15 15:00:00,52.18,52.39,52.15,52.31,24176.0,49.8243,50.0248,49.7957,49.9484,24176.0
2024-03-15 15:30:00,52.32,52.32,52.09,52.19,132554.0,49.958,49.958,49.7384,49.8339,132554.0
2024-03-18 09:30:00,52.37,52.59,52.12,52.28,16376.0,50.0057,50.2158,49.767,49.9198,16376.0
2024-03-18 10:00:00,52.28,52.35,52.18,52.18,12748.0,49.9198,49.9866,49.8243,49.8243,12748.0
2024-03-18 10:30:00,52.18,52.21,52.05,52.2,18568.0,49.8243,49.853,49.7002,49.8434,18568.0
2024-03-18 11:00:00,52.22,52.23,52.01,52.19,33318.0,49.8625,49.8721,49.662,49.8339,33318.0
2024-03-18 11:30:00,52.19,52.3,52.17,52.19,15370.0,49.8339,49.9389,49.8148,49.8339,15370.0
2024-03-18 12:00:00,52.19,52.19,52.05,52.06,22309.0,49.8339,49.8339,49.7002,49.7097,22309.0
2024-03-18 12:30:00,52.05,52.11,51.95,52.11,19379.0,49.7002,49.7575,49.6047,49.7575,19379.0
2024-03-18 13:00:00,52.11,52.14,52.04,52.07,20042.0,49.7575,49.7861,49.6906,49.7193,20042.0
2024-03-18 13:30:00,52.07,52.09,52.01,52.07,25358.0,49.7193,49.7384,49.662,49.7193,25358.0
2024-03-18 14:00:00,52.07,52.07,51.8,51.92,28630.0,49.7193,49.7193,49.4615,49.5761,28630.0
2024-03-18 14:30:00,51.91,51.93,51.79,51.89,34431.0,49.5665,49.5856,49.4519,49.5474,34431.0
2024-03-18 15:00:00,51.89,51.94,51.84,51.84,31664.0,49.5474,49.5951,49.4997,49.4997,31664.0
2024-03-18 15:30:00,51.83,51.84,51.58,51.65,130391.0,49.4901,49.4997,49.2514,49.3182,130391.0
2024-03-19 09:30:00,51.64,51.95,51.59,51.73,9368.0,49.3087,49.6047,49.261,49.3946,9368.0
2024-03-19 10:00:00,51.65,51.65,51.33,51.33,13418.0,49.3182,49.3182,49.0127,49.0127,13418.0
2024-03-19 10:30:00,51.33,51.44,51.31,51.4,45476.0,49.0127,49.1177,48.9936,49.0795,45476.0
2024-03-19 11:00:00,51.39,51.46,51.35,51.39,15182.0,49.07,49.1368,49.0318,49.07,15182.0
2024-03-19 11:30:00,51.39,51.42,51.36,51.39,6712.0,49.07,49.0986,49.0413,49.07,6712.0
2024-03-19 12:00:00,51.39,51.6,51.38,51.59,11365.0,49.07,49.2705,49.0604,49.261,11365.0
2024-03-19 12:30:00,51.62,51.67,51.6,51.63,7447.0,49.2896,49.3373,49.2705,49.2991,7447.0
2024-03-19 13:00:00,51.67,51.7,51.54,51.58,11324.0,49.3373,49.366,49.2132,49.2514,11324.0
2024-03-19 13:30:00,51.59,51.61,51.53,51.6,11124.0,49.261,49.28,49.2037,49.2705,11124.0
2024-03-19 14:00:00,51.57,51.58,51.51,51.55,6790.0,49.2419,49.2514,49.1846,49.2228,6790.0
2024-03-19 14:30:00,51.55,51.6,51.52,51.53,11684.0,49.2228,49.2705,49.1941,49.2037,11684.0
2024-03-19 15:00:00,51.53,51.57,51.48,51.5,16234.0,49.2037,49.2419,49.1559,49.175,16234.0
2024-03-19 15:30:00,51.5,51.57,51.36,51.44,105360.0,49.175,49.2419,49.0413,49.1177,105360.0
2024-03-20 09:30:00,51.25,51.56,51.01,51.48,6443.0,48.9363,49.2323,48.7071,49.1559,6443.0
2024-03-20 10:00:00,51.49,51.62,51.46,51.62,4145.0,49.1655,49.2896,49.1368,49.2896,4145.0
2024-03-20 10:30:00,51.61,51.67,51.6,51.63,6926.0,49.28,49.3373,49.2705,49.2991,6926.0
2024-03-20 11:00:00,51.58,51.6,51.48,51.53,7045.0,49.2514,49.2705,49.1559,49.2037,7045.0
2024-03-20 11:30:00,51.51,51.53,51.43,51.47,13049.0,49.1846,49.2037,49.1082,49.1464,13049.0
2024-03-20 12:00:00,51.46,51.5,51.39,51.44,19874.0,49.1368,49.175,49.07,49.1177,19874.0
2024-03-20 12:30:00,51.43,51.52,51.4,51.46,15773.0,49.1082,49.1941,49.0795,49.1368,15773.0
2024-03-20 13:00:00,51.45,51.5,51.43,51.48,17495.0,49.1273,49.175,49.1082,49.1559,17495.0
2024-03-20 13:30:00,51.48,51.48,51.42,51.42,17161.0,49.1559,49.1559,49.0986,49.0986,17161.0
2024-03-20 14:00:00,51.43,51.8,51.43,51.59,53036.0,49.1082,49.4615,49.1082,49.261,53036.0
2024-03-20 14:30:00,51.6,51.94,51.39,51.9,54232.0,49.2705,49.5951,49.07,49.557,54232.0
2024-03-20 15:00:00,51.89,52.11,51.85,52.08,15623.0,49.5474,49.7575,49.5092,49.7288,15623.0
2024-03-20 15:30:00,52.08,52.09,51.72,52.0,120931.0,49.7288,49.7384,49.3851,49.6524,120931.0
2024-03-21 09:30:00,52.23,52.68,52.17,52.68,10137.0,49.8721,50.3017,49.8148,50.3017,10137.0
2024-03-21 10:00:00,52.65,52.65,52.45,52.59,8367.0,50.2731,50.2731,50.0821,50.2158,8367.0
2024-03-21 10:30:00,52.61,52.9,52.61,52.86,14839.0,50.2349,50.5118,50.2349,50.4736,14839.0
2024-03-21 11:00:00,52.84,52.88,52.55,52.55,48654.0,50.4545,50.4927,50.1776,50.1776,48654.0
2024-03-21 11:30:00,52.54,52.6,52.5,52.53,25196.0,50.1681,50.2254,50.1299,50.1585,25196.0
2024-03-21 12:00:00,52.53,52.57,52.46,52.51,30752.0,50.1585,50.1967,50.0917,50.1394,30752.0
2024-03-21 12:30:00,52.52,52.57,52.45,52.56,12162.0,50.149,50.1967,50.0821,50.1872,12162.0
2024-03-21 13:00:00,52.54,52.55,52.48,52.5,12464.0,50.1681,50.1776,50.1108,50.1299,12464.0
2024-03-21 13:30:00,52.49,52.49,52.39,52.46,10765.0,50.1203,50.1203,50.0248,50.0917,10765.0
2024-03-21 14:00:00,52.47,52.65,52.47,52.59,13133.0,50.1012,50.2731,50.1012,50.2158,13133.0
2024-03-21 14:30:00,52.58,52.7,52.55,52.7,13415.0,50.2063,50.3208,50.1776,50.3208,13415.0
2024-03-21 15:00:00,52.71,52.73,52.64,52.69,19825.0,50.3304,50.3495,50.2635,50.3113,19825.0
2024-03-21 15:30:00,52.67,52.86,52.67,52.83,118121.0,50.2922,50.4736,50.2922,50.445,118121.0
2024-03-22 09:30:00,53.0,53.0,52.73,52.78,41185.0,50.6073,50.6073,50.3495,50.3972,41185.0
2024-03-22 10:00:00,52.8,52.9,52.61,52.63,26035.0,50.4163,50.5118,50.2349,50.254,26035.0
2024-03-22 10:30:00,52.62,52.67,52.42,52.43,11469.0,50.2445,50.2922,50.0535,50.063,11469.0
2024-03-22 11:00:00,52.41,52.46,52.27,52.31,16898.0,50.0439,50.0917,49.9103,49.9484,16898.0
2024-03-22 11:30:00,52.33,52.43,52.24,52.25,10857.0,49.9675,50.063,49.8816,49.8912,10857.0
2024-03-22 12:00:00,52.25,52.28,52.17,52.17,51477.0,49.8912,49.9198,49.8148,49.8148,51477.0
2024-03-22 12:30:00,52.17,52.27,52.13,52.19,20163.0,49.8148,49.9103,49.7766,49.8339,20163.0
2024-03-22 13:00:00,52.17,52.19,52.11,52.13,10198.0,49.8148,49.8339,49.7575,49.7766,10198.0
2024-03-22 13:30:00,52.14,52.24,52.13,52.23,21193.0,49.7861,49.8816,49.7766,49.8721,21193.0
2024-03-22 14:00:00,52.23,52.36,52.23,52.27,24516.0,49.8721,49.9962,49.8721,49.9103,24516.0
2024-03-22 14:30:00,52.26,52.35,52.24,52.32,23344.0,49.9007,49.9866,49.8816,49.958,23344.0
2024-03-22 15:00:00,52.31,52.31,52.09,52.15,16856.0,49.9484,49.9484,49.7384,49.7957,16856.0
2024-03-22 15:30:00,52.14,52.29,52.12,52.13,101355.0,49.7861,49.9293,49.767,49.7766,101355.0
2024-03-25 09:30:00,52.35,52.6,52.3,52.4,51307.0,49.9866,50.2254,49.9389,50.0344,51307.0
2024-03-25 10:00:00,52.39,52.39,52.2,52.22,17452.0,50.0248,50.0248,49.8434,49.8625,17452.0
2024-03-25 10:30:00,52.23,52.23,52.07,52.16,19719.0,49.8721,49.8721,49.7193,49.8052,19719.0
2024-03-25 11:00:00,52.16,52.18,52.1,52.18,16365.0,49.8052,49.8243,49.7479,49.8243,16365.0
2024-03-25 11:30:00,52.16,52.17,52.05,52.1,12259.0,49.8052,49.8148,49.7002,49.7479,12259.0
2024-03-25 12:00:00,52.11,52.15,52.1,52.14,17717.0,49.7575,49.7957,49.7479,49.7861,17717.0
2024-03-25 12:30:00,52.15,52.22,52.1,52.11,17980.0,49.7957,49.8625,49.7479,49.7575,17980.0
2024-03-25 13:00:00,52.12,52.12,51.92,52.0,19976.0,49.767,49.767,49.5761,49.6524,19976.0
2024-03-25 13:30:00,52.0,52.07,52.0,52.04,21088.0,49.6524,49.7193,49.6524,49.6906,21088.0
2024-03-25 14:00:00,52.04,52.05,51.96,52.04,23556.0,49.6906,49.7002,49.6142,49.6906,23556.0
2024-03-25 14:30:00,52.03,52.07,51.96,51.99,17106.0,49.6811,49.7193,49.6142,49.6429,17106.0
2024-03-25 15:00:00,51.99,52.01,51.9,51.98,20412.0,49.6429,49.662,49.557,49.6333,20412.0
2024-03-25 15:30:00,51.98,51.99,51.82,51.82,72091.0,49.6333,49.6429,49.4806,49.4806,72091.0
2024-03-26 09:30:00,51.88,51.91,51.49,51.77,37695.0,49.5379,49.5665,49.1655,49.4328,37695.0
2024-03-26 10:00:00,51.75,51.78,51.62,51.78,9804.0,49.4137,49.4424,49.2896,49.4424,9804.0
2024-03-26 10:30:00,51.79,51.83,51.72,51.83,59535.0,49.4519,49.4901,49.3851,49.4901,59535.0
2024-03-26 11:00:00,51.84,51.85,51.53,51.53,34769.0,49.4997,49.5092,49.2037,49.2037,34769.0
2024-03-26 11:30:00,51.53,51.56,51.39,51.39,19155.0,49.2037,49.2323,49.07,49.07,19155.0
2024-03-26 12:00:00,51.37,51.53,51.3,51.5,10633.0,49.0509,49.2037,48.984,49.175,10633.0
2024-03-26 12:30:00,51.47,51.47,51.35,51.36,8244.0,49.1464,49.1464,49.0318,49.0413,8244.0
2024-03-26 13:00:00,51.36,51.44,51.35,51.39,16982.0,49.0413,49.1177,49.0318,49.07,16982.0
2024-03-26 13:30:00,51.4,51.44,51.3,51.41,22599.0,49.0795,49.1177,48.984,49.0891,22599.0
2024-03-26 14:00:00,51.42,51.48,51.39,51.4,27831.0,49.0986,49.1559,49.07,49.0795,27831.0
2024-03-26 14:30:00,51.43,51.54,51.39,51.48,9953.0,49.1082,49.2132,49.07,49.1559,9953.0
2024-03-26 15:00:00,51.47,51.52,51.45,51.49,13100.0,49.1464,49.1941,49.1273,49.1655,13100.0
2024-03-26 15:30:00,51.49,51.5,51.32,51.37,81861.0,49.1655,49.175,49.0031,49.0509,81861.0
2024-03-27 09:30:00,50.98,51.67,50.98,51.67,39303.0,49.0244,49.6879,49.0244,49.6879,39303.0
2024-03-27 10:00:00,51.72,51.92,51.65,51.92,18070.0,49.736,49.9283,49.6687,49.9283,18070.0
2024-03-27 10:30:00,51.95,52.03,51.55,51.58,15637.0,49.9572,50.0341,49.5725,49.6014,15637.0
2024-03-27 11:00:00,51.56,51.59,51.53,51.56,7811.0,49.5821,49.611,49.5533,49.5821,7811.0
2024-03-27 11:30:00,51.55,51.65,51.42,51.64,20318.0,49.5725,49.6687,49.4475,49.6591,20318.0
2024-03-27 12:00:00,51.63,51.7,51.58,51.63,9377.0,49.6495,49.7168,49.6014,49.6495,9377.0
2024-03-27 12:30:00,51.64,51.8,51.64,51.65,29121.0,49.6591,49.8129,49.6591,49.6687,29121.0
2024-03-27 13:00:00,51.64,51.75,51.6,51.71,11213.0,49.6591,49.7649,49.6206,49.7264,11213.0
2024-03-27 13:30:00,51.7,51.75,51.65,51.68,8502.0,49.7168,49.7649,49.6687,49.6975,8502.0
2024-03-27 14:00:00,51.68,51.8,51.62,51.79,10353.0,49.6975,49.8129,49.6398,49.8033,10353.0
2024-03-27 14:30:00,51.79,51.85,51.75,51.8,13228.0,49.8033,49.861,49.7649,49.8129,13228.0
2024-03-27 15:00:00,51.81,51.87,51.75,51.87,12827.0,49.8226,49.8802,49.7649,49.8802,12827.0
2024-03-27 15:30:00,51.88,52.08,51.83,52.08,79238.0,49.8899,50.0822,49.8418,50.0822,79238.0
2024-03-28 09:30:00,52.27,52.69,52.27,52.48,19705.0,50.2649,50.6688,50.2649,50.4668,19705.0
2024-03-28 10:00:00,52.48,52.77,52.46,52.77,10030.0,50.4668,50.7457,50.4476,50.7457,10030.0
2024-03-28 10:30:00,52.81,52.81,52.65,52.66,10358.0,50.7842,50.7842,50.6303,50.6399,10358.0
2024-03-28 11:00:00,52.67,52.83,52.58,52.79,10609.0,50.6496,50.8034,50.563,50.765,10609.0
2024-03-28 11:30:00,52.78,52.81,52.71,52.72,11491.0,50.7553,50.7842,50.688,50.6976,11491.0
2024-03-28 12:00:00,52.72,52.73,52.57,52.64,23081.0,50.6976,50.7073,50.5534,50.6207,23081.0
2024-03-28 12:30:00,52.65,52.65,52.47,52.51,8454.0,50.6303,50.6303,50.4572,50.4957,8454.0
2024-03-28 13:00:00,52.51,52.56,52.5,52.52,9761.0,50.4957,50.5438,50.4861,50.5053,9761.0
2024-03-28 13:30:00,52.51,52.51,52.4,52.44,9603.0,50.4957,50.4957,50.3899,50.4284,9603.0
2024-03-28 14:00:00,52.44,52.51,52.44,52.47,12932.0,50.4284,50.4957,50.4284,50.4572,12932.0
2024-03-28 14:30:00,52.45,52.49,52.4,52.46,22805.0,50.438,50.4765,50.3899,50.4476,22805.0
2024-03-28 15:00:00,52.46,52.55,52.38,52.55,33543.0,50.4476,50.5342,50.3707,50.5342,33543.0
2024-03-28 15:30:00,52.55,52.57,52.34,52.54,145749.0,50.5342,50.5534,50.3322,50.5245,145749.0
2024-04-01 09:30:00,52.5,52.5,51.81,51.87,14676.0,50.4861,50.4861,49.8226,49.8802,14676.0
2024-04-01 10:00:00,51.87,51.87,51.42,51.47,8765.0,49.8802,49.8802,49.4475,49.4956,8765.0
2024-04-01 10:30:00,51.43,51.93,51.4,51.8,40923.0,49.4571,49.9379,49.4283,49.8129,40923.0
2024-04-01 11:00:00,51.78,51.83,51.69,51.77,7693.0,49.7937,49.8418,49.7072,49.7841,7693.0
2024-04-01 11:30:00,51.74,51.75,51.47,51.48,16845.0,49.7552,49.7649,49.4956,49.5052,16845.0
2024-04-01 12:00:00,51.44,51.57,51.34,51.57,28134.0,49.4667,49.5918,49.3706,49.5918,28134.0
2024-04-01 12:30:00,51.56,51.59,51.47,51.53,15587.0,49.5821,49.611,49.4956,49.5533,15587.0
2024-04-01 13:00:00,51.52,51.52,51.28,51.35,8238.0,49.5437,49.5437,49.3129,49.3802,8238.0
2024-04-01 13:30:00,51.34,51.53,51.34,51.49,7494.0,49.3706,49.5533,49.3706,49.5148,7494.0
2024-04-01 14:00:00,51.5,51.51,51.43,51.49,12989.0,49.5244,49.5341,49.4571,49.5148,12989.0
2024-04-01 14:30:00,51.51,51.59,51.5,51.5,13972.0,49.5341,49.611,49.5244,49.5244,13972.0
2024-04-01 15:00:00,51.49,51.65,51.46,51.64,24564.0,49.5148,49.6687,49.486,49.6591,24564.0
2024-04-01 15:30:00,51.64,51.69,51.44,51.66,111522.0,49.6591,49.7072,49.4667,49.6783,111522.0
2024-04-02 09:30:00,51.25,51.46,50.96,51.16,15402.0,49.284,49.486,49.0052,49.1975,15402.0
2024-04-02 10:00:00,51.16,51.17,50.96,51.02,15000.0,49.1975,49.2071,49.0052,49.0629,15000.0
2024-04-02 10:30:00,51.02,51.18,51.0,51.18,21227.0,49.0629,49.2167,49.0436,49.2167,21227.0
2024-04-02 11:00:00,51.19,51.36,51.19,51.33,17620.0,49.2263,49.3898,49.2263,49.361,17620.0
2024-04-02 11:30:00,51.33,51.34,51.1,51.1,13340.0,49.361,49.3706,49.1398,49.1398,13340.0
2024-04-02 12:00:00,51.09,51.2,51.07,51.14,16419.0,49.1302,49.236,49.1109,49.1783,16419.0
2024-04-02 12:30:00,51.12,51.15,51.07,51.11,8719.0,49.159,49.1879,49.1109,49.1494,8719.0
2024-04-02 13:00:00,51.12,51.12,51.0,51.05,13766.0,49.159,49.159,49.0436,49.0917,13766.0
2024-04-02 13:30:00,51.04,51.04,50.9,50.97,77851.0,49.0821,49.0821,48.9475,49.0148,77851.0
2024-04-02 14:00:00,50.96,51.05,50.95,50.95,29692.0,49.0052,49.0917,48.9955,48.9955,29692.0
2024-04-02 14:30:00,50.95,51.01,50.88,50.99,15490.0,48.9955,49.0532,48.9282,49.034,15490.0
2024-04-02 15:00:00,50.99,51.08,50.96,51.08,19433.0,49.034,49.1206,49.0052,49.1206,19433.0
2024-04-02 15:30:00,51.08,51.31,51.07,51.2,95099.0,49.1206,49.3417,49.1109,49.236,95099.0
2024-04-03 09:30:00,51.12,51.12,50.8,50.98,24595.0,49.159,49.159,48.8513,49.0244,24595.0
2024-04-03 10:00:00,51.07,51.3,51.05,51.19,26265.0,49.1109,49.3321,49.0917,49.2263,26265.0
2024-04-03 10:30:00,51.22,51.3,51.1,51.27,23595.0,49.2552,49.3321,49.1398,49.3033,23595.0
2024-04-03 11:00:00,51.27,51.3,51.18,51.25,18997.0,49.3033,49.3321,49.2167,49.284,18997.0
2024-04-03 11:30:00,51.25,51.26,51.16,51.25,16223.0,49.284,49.2936,49.1975,49.284,16223.0
2024-04-03 12:00:00,51.25,51.39,51.25,51.39,27767.0,49.284,49.4187,49.284,49.4187,27767.0
2024-04-03 12:30:00,51.4,51.43,51.28,51.34,14678.0,49.4283,49.4571,49.3129,49.3706,14678.0
2024-04-03 13:00:00,51.36,51.37,51.25,51.31,15505.0,49.3898,49.3994,49.284,49.3417,15505.0
2024-04-03 13:30:00,51.29,51.4,51.24,51.4,17952.0,49.3225,49.4283,49.2744,49.4283,17952.0
2024-04-03 14:00:00,51.39,51.39,51.28,51.34,16583.0,49.4187,49.4187,49.3129,49.3706,16583.0
2024-04-03 14:30:00,51.35,51.36,51.23,51.33,19756.0,49.3802,49.3898,49.2648,49.361,19756.0
2024-04-03 15:00:00,51.32,51.37,51.16,51.25,36281.0,49.3513,49.3994,49.1975,49.284,36281.0
2024-04-03 15:30:00,51.25,51.39,51.18,51.18,135833.0,49.284,49.4187,49.2167,49.2167,135833.0
2024-04-04 09:30:00,51.71,51.87,51.42,51.7,13623.0,49.7264,49.8802,49.4475,49.7168,13623.0
2024-04-04 10:00:00,51.74,51.85,51.68,51.82,11621.0,49.7552,49.861,49.6975,49.8322,11621.0
2024-04-04 10:30:00,51.81,51.86,51.77,51.85,12208.0,49.8226,49.8706,49.7841,49.861,12208.0
2024-04-04 11:00:00,51.84,51.84,51.67,51.82,9911.0,49.8514,49.8514,49.6879,49.8322,9911.0
2024-04-04 11:30:00,51.84,52.0,51.83,51.97,28088.0,49.8514,50.0053,49.8418,49.9764,28088.0
2024-04-04 12:00:00,51.99,51.99,51.76,51.76,11206.0,49.9956,49.9956,49.7745,49.7745,11206.0
2024-04-04 12:30:00,51.76,51.76,51.61,51.66,8460.0,49.7745,49.7745,49.6302,49.6783,8460.0
2024-04-04 13:00:00,51.66,51.73,51.64,51.73,10486.0,49.6783,49.7456,49.6591,49.7456,10486.0
2024-04-04 13:30:00,51.72,51.72,51.45,51.45,21333.0,49.736,49.736,49.4764,49.4764,21333.0
2024-04-04 14:00:00,51.44,51.47,51.12,51.12,16871.0,49.4667,49.4956,49.159,49.159,16871.0
2024-04-04 14:30:00,51.12,51.27,51.02,51.17,27339.0,49.159,49.3033,49.0629,49.2071,27339.0
2024-04-04 15:00:00,51.15,51.27,51.07,51.13,24936.0,49.1879,49.3033,49.1109,49.1686,24936.0
2024-04-04 15:30:00,51.12,51.31,51.01,51.23,138782.0,49.159,49.3417,49.0532,49.2648,138782.0
2024-04-05 09:30:00,51.06,51.29,50.91,51.0,11779.0,49.1013,49.3225,48.9571,49.0436,11779.0
2024-04-05 10:00:00,50.98,51.03,50.81,50.84,10959.0,49.0244,49.0725,48.8609,48.8898,10959.0
2024-04-05 10:30:00,50.83,51.28,50.8,51.24,23429.0,48.8801,49.3129,48.8513,49.2744,23429.0
2024-04-05 11:00:00,51.23,51.24,51.09,51.21,17874.0,49.2648,49.2744,49.1302,49.2456,17874.0
2024-04-05 11:30:00,51.22,51.38,51.09,51.33,22493.0,49.2552,49.409,49.1302,49.361,22493.0
2024-04-05 12:00:00,51.33,51.5,51.29,51.42,27112.0,49.361,49.5244,49.3225,49.4475,27112.0
2024-04-05 12:30:00,51.44,51.54,51.39,51.54,16468.0,49.4667,49.5629,49.4187,49.5629,16468.0
2024-04-05 13:00:00,51.55,51.55,51.36,51.42,21082.0,49.5725,49.5725,49.3898,49.4475,21082.0
2024-04-05 13:30:00,51.43,51.54,51.39,51.43,65257.0,49.4571,49.5629,49.4187,49.4571,65257.0
2024-04-05 14:00:00,51.42,51.58,51.35,51.43,21412.0,49.4475,49.6014,49.3802,49.4571,21412.0
2024-04-05 14:30:00,51.44,51.51,51.31,51.37,23314.0,49.4667,49.5341,49.3417,49.3994,23314.0
2024-04-05 15:00:00,51.39,51.57,51.39,51.57,31474.0,49.4187,49.5918,49.4187,49.5918,31474.0
2024-04-05 15:30:00,51.55,51.64,51.43,51.59,144213.0,49.5725,49.6591,49.4571,49.611,144213.0
2024-04-08 09:30:00,51.83,52.57,51.8,52.5,63198.0,49.8418,50.5534,49.8129,50.4861,63198.0
2024-04-08 10:00:00,52.45,52.49,52.25,52.39,21534.0,50.438,50.4765,50.2457,50.3803,21534.0
2024-04-08 10:30:00,52.39,52.63,52.38,52.58,26540.0,50.3803,50.6111,50.3707,50.563,26540.0
2024-04-08 11:00:00,52.59,52.75,52.56,52.62,36745.0,50.5726,50.7265,50.5438,50.6015,36745.0
2024-04-08 11:30:00,52.62,52.63,52.47,52.6,25166.0,50.6015,50.6111,50.4572,50.5822,25166.0
2024-04-08 12:00:00,52.59,52.71,52.56,52.69,24460.0,50.5726,50.688,50.5438,50.6688,24460.0
2024-04-08 12:30:00,52.69,52.74,52.65,52.73,22125.0,50.6688,50.7169,50.6303,50.7073,22125.0
2024-04-08 13:00:00,52.74,52.74,52.52,52.62,26024.0,50.7169,50.7169,50.5053,50.6015,26024.0
2024-04-08 13:30:00,52.61,52.68,52.57,52.64,24695.0,50.5919,50.6592,50.5534,50.6207,24695.0
2024-04-08 14:00:00,52.64,52.68,52.54,52.55,39730.0,50.6207,50.6592,50.5245,50.5342,39730.0
2024-04-08 14:30:00,52.54,52.56,52.45,52.52,47254.0,50.5245,50.5438,50.438,50.5053,47254.0
2024-04-08 15:00:00,52.53,52.59,52.48,52.59,56506.0,50.5149,50.5726,50.4668,50.5726,56506.0
2024-04-08 15:30:00,52.59,52.65,52.46,52.64,278326.0,50.5726,50.6303,50.4476,50.6207,278326.0
2024-04-09 09:30:00,52.81,53.17,52.66,53.16,26076.0,50.7842,51.1304,50.6399,51.1208,26076.0
2024-04-09 10:00:00,53.15,53.53,53.1,53.42,45635.0,51.1111,51.4766,51.0631,51.3708,45635.0
2024-04-09 10:30:00,53.41,53.42,53.07,53.1,80390.0,51.3612,51.3708,51.0342,51.0631,80390.0
2024-04-09 11:00:00,53.09,53.33,53.03,53.24,72538.0,51.0534,51.2842,50.9958,51.1977,72538.0
2024-04-09 11:30:00,53.25,53.25,53.11,53.16,34714.0,51.2073,51.2073,51.0727,51.1208,34714.0
2024-04-09 12:00:00,53.16,53.28,53.07,53.23,19104.0,51.1208,51.2362,51.0342,51.1881,19104.0
2024-04-09 12:30:00,53.23,53.29,53.2,53.23,31855.0,51.1881,51.2458,51.1592,51.1881,31855.0
2024-04-09 13:00:00,53.23,53.34,53.16,53.27,28355.0,51.1881,51.2939,51.1208,51.2265,28355.0
2024-04-09 13:30:00,53.27,53.28,53.18,53.24,28592.0,51.2265,51.2362,51.14,51.1977,28592.0
2024-04-09 14:00:00,53.23,53.32,53.2,53.29,26285.0,51.1881,51.2746,51.1592,51.2458,26285.0
2024-04-09 14:30:00,53.28,53.32,53.2,53.26,28920.0,51.2362,51.2746,51.1592,51.2169,28920.0
2024-04-09 15:00:00,53.25,53.45,53.12,53.44,48058.0,51.2073,51.3996,51.0823,51.39,48058.0
2024-04-09 15:30:00,53.43,53.47,53.21,53.27,234729.0,51.3804,51.4189,51.1688,51.2265,234729.0
2024-04-10 09:30:00,51.88,52.45,51.33,51.55,63655.0,49.8899,50.438,49.361,49.5725,63655.0
2024-04-10 10:00:00,51.52,51.67,51.39,51.41,17931.0,49.5437,49.6879,49.4187,49.4379,17931.0
2024-04-10 10:30:00,51.45,51.61,51.3,51.37,25118.0,49.4764,49.6302,49.3321,49.3994,25118.0
2024-04-10 11:00:00,51.37,51.38,51.2,51.36,21386.0,49.3994,49.409,49.236,49.3898,21386.0
2024-04-10 11:30:00,51.38,51.49,51.25,51.32,22037.0,49.409,49.5148,49.284,49.3513,22037.0
2024-04-10 12:00:00,51.32,51.69,51.3,51.64,45545.0,49.3513,49.7072,49.3321,49.6591,45545.0
2024-04-10 12:30:00,51.61,51.63,51.47,51.6,42188.0,49.6302,49.6495,49.4956,49.6206,42188.0
2024-04-10 13:00:00,51.61,51.74,51.34,51.58,35327.0,49.6302,49.7552,49.3706,49.6014,35327.0
2024-04-10 13:30:00,51.58,51.82,51.42,51.71,46884.0,49.6014,49.8322,49.4475,49.7264,46884.0
2024-04-10 14:00:00,51.71,51.74,51.51,51.54,54595.0,49.7264,49.7552,49.5341,49.5629,54595.0
2024-04-10 14:30:00,51.55,51.69,51.52,51.52,56210.0,49.5725,49.7072,49.5437,49.5437,56210.0
2024-04-10 15:00:00,51.51,51.94,51.49,51.89,58623.0,49.5341,49.9476,49.5148,49.8995,58623.0
2024-04-10 15:30:00,51.9,51.96,51.7,51.83,231648.0,49.9091,49.9668,49.7168,49.8418,231648.0
2024-04-11 09:30:00,52.18,52.24,51.65,51.7,15518.0,50.1784,50.2361,49.6687,49.7168,15518.0
2024-04-11 10:00:00,51.69,51.73,51.44,51.46,16859.0,49.7072,49.7456,49.4667,49.486,16859.0
2024-04-11 10:30:00,51.45,51.6,51.41,51.56,21174.0,49.4764,49.6206,49.4379,49.5821,21174.0
2024-04-11 11:00:00,51.56,51.66,51.48,51.6,23364.0,49.5821,49.6783,49.5052,49.6206,23364.0
2024-04-11 11:30:00,51.6,51.77,51.59,51.76,32379.0,49.6206,49.7841,49.611,49.7745,32379.0
2024-04-11 12:00:00,51.74,51.86,51.7,51.82,15555.0,49.7552,49.8706,49.7168,49.8322,15555.0
2024-04-11 12:30:00,51.82,51.92,51.75,51.81,14476.0,49.8322,49.9283,49.7649,49.8226,14476.0
2024-04-11 13:00:00,51.86,52.13,51.81,52.08,17551.0,49.8706,50.1303,49.8226,50.0822,17551.0
2024-04-11 13:30:00,52.08,52.13,52.03,52.05,15230.0,50.0822,50.1303,50.0341,50.0533,15230.0
2024-04-11 14:00:00,52.07,52.19,52.05,52.08,16543.0,50.0726,50.188,50.0533,50.0822,16543.0
2024-04-11 14:30:00,52.07,52.09,51.9,51.96,20194.0,50.0726,50.0918,49.9091,49.9668,20194.0
2024-04-11 15:00:00,51.96,52.01,51.75,51.88,33116.0,49.9668,50.0149,49.7649,49.8899,33116.0
2024-04-11 15:30:00,51.86,51.9,51.75,51.75,138988.0,49.8706,49.9091,49.7649,49.7649,138988.0
2024-04-12 09:30:00,51.62,51.94,51.41,51.94,27604.0,49.6398,49.9476,49.4379,49.9476,27604.0
2024-04-12 10:00:00,51.89,51.91,51.59,51.69,34109.0,49.8995,49.9187,49.611,49.7072,34109.0
2024-04-12 10:30:00,51.69,51.76,51.41,51.52,27731.0,49.7072,49.7745,49.4379,49.5437,27731.0
2024-04-12 11:00:00,51.51,51.57,51.46,51.5,28728.0,49.5341,49.5918,49.486,49.5244,28728.0
2024-04-12 11:30:00,51.5,51.53,51.27,51.41,18162.0,49.5244,49.5533,49.3033,49.4379,18162.0
2024-04-12 12:00:00,51.42,51.52,51.41,51.44,17615.0,49.4475,49.5437,49.4379,49.4667,17615.0
2024-04-12 12:30:00,51.47,51.57,51.36,51.53,45610.0,49.4956,49.5918,49.3898,49.5533,45610.0
2024-04-12 13:00:00,51.52,51.58,51.43,51.44,22465.0,49.5437,49.6014,49.4571,49.4667,22465.0
2024-04-12 13:30:00,51.45,51.64,51.39,51.54,26142.0,49.4764,49.6591,49.4187,49.5629,26142.0
2024-04-12 14:00:00,51.52,51.59,51.31,51.33,54230.0,49.5437,49.611,49.3417,49.361,54230.0
2024-04-12 14:30:00,51.34,51.37,51.17,51.25,55935.0,49.3706,49.3994,49.2071,49.284,55935.0
2024-04-12 15:00:00,51.22,51.26,51.09,51.24,39994.0,49.2552,49.2936,49.1302,49.2744,39994.0
2024-04-12 15:30:00,51.24,51.37,51.16,51.18,219624.0,49.2744,49.3994,49.1975,49.2167,219624.0
2024-04-15 09:30:00,51.57,51.57,51.23,51.5,22628.0,49.5918,49.5918,49.2648,49.5244,22628.0
2024-04-15 10:00:00,51.48,51.48,51.03,51.13,23664.0,49.5052,49.5052,49.0725,49.1686,23664.0
2024-04-15 10:30:00,51.14,51.2,50.92,50.93,17020.0,49.1783,49.236,48.9667,48.9763,17020.0
2024-04-15 11:00:00,50.84,50.89,50.78,50.82,15382.0,48.8898,48.9378,48.8321,48.8705,15382.0
2024-04-15 11:30:00,50.82,50.9,50.74,50.89,9231.0,48.8705,48.9475,48.7936,48.9378,9231.0
2024-04-15 12:00:00,50.87,50.87,50.63,50.67,15780.0,48.9186,48.9186,48.6878,48.7263,15780.0
2024-04-15 12:30:00,50.64,50.79,50.62,50.72,15211.0,48.6974,48.8417,48.6782,48.7744,15211.0
2024-04-15 13:00:00,50.71,50.71,50.36,50.36,32975.0,48.7647,48.7647,48.4282,48.4282,32975.0
2024-04-15 13:30:00,50.36,50.54,50.27,50.54,32090.0,48.4282,48.6013,48.3416,48.6013,32090.0
2024-04-15 14:00:00,50.52,50.52,50.35,50.45,18844.0,48.582,48.582,48.4186,48.5147,18844.0
2024-04-15 14:30:00,50.41,50.55,50.36,50.43,23789.0,48.4763,48.6109,48.4282,48.4955,23789.0
2024-04-15 15:00:00,50.42,50.49,50.18,50.34,104334.0,48.4859,48.5532,48.2551,48.4089,104334.0
2024-04-15 15:30:00,50.36,50.64,50.32,50.57,144171.0,48.4282,48.6974,48.3897,48.6301,144171.0
2024-04-16 09:30:00,50.31,50.39,50.02,50.18,41878.0,48.3801,48.457,48.1012,48.2551,41878.0
2024-04-16 10:00:00,50.18,50.35,50.07,50.27,55856.0,48.2551,48.4186,48.1493,48.3416,55856.0
2024-04-16 10:30:00,50.23,50.43,50.09,50.2,54226.0,48.3032,48.4955,48.1685,48.2743,54226.0
2024-04-16 11:00:00,50.19,50.63,50.17,50.63,24491.0,48.2647,48.6878,48.2455,48.6878,24491.0
2024-04-16 11:30:00,50.62,51.01,50.56,50.87,129502.0,48.6782,49.0532,48.6205,48.9186,129502.0
2024-04-16 12:00:00,50.87,50.98,50.77,50.83,67763.0,48.9186,49.0244,48.8224,48.8801,67763.0
2024-04-16 12:30:00,50.83,50.84,50.73,50.78,37697.0,48.8801,48.8898,48.784,48.8321,37697.0
2024-04-16 13:00:00,50.79,50.82,50.7,50.73,65670.0,48.8417,48.8705,48.7551,48.784,65670.0
2024-04-16 13:30:00,50.73,50.83,50.52,50.75,33730.0,48.784,48.8801,48.582,48.8032,33730.0
2024-04-16 14:00:00,50.76,50.95,50.61,50.68,37155.0,48.8128,48.9955,48.6686,48.7359,37155.0
2024-04-16 14:30:00,50.7,50.85,50.66,50.83,45733.0,48.7551,48.8994,48.7167,48.8801,45733.0
2024-04-16 15:00:00,50.83,50.83,50.64,50.75,49559.0,48.8801,48.8801,48.6974,48.8032,49559.0
2024-04-16 15:30:00,50.76,50.76,50.42,50.42,190952.0,48.8128,48.8128,48.4859,48.4859,190952.0
2024-04-17 09:30:00,49.95,50.06,48.68,48.7,201271.0,48.0339,48.1397,46.8126,46.8319,201271.0
2024-04-17 10:00:00,48.72,49.06,48.54,48.6,61567.0,46.8511,47.178,46.678,46.7357,61567.0
2024-04-17 10:30:00,48.59,48.97,48.49,48.82,75829.0,46.7261,47.0915,46.6299,46.9472,75829.0
2024-04-17 11:00:00,48.83,49.03,48.75,48.79,58553.0,46.9569,47.1492,46.8799,46.9184,58553.0
2024-04-17 11:30:00,48.76,48.95,48.66,48.89,55422.0,46.8895,47.0723,46.7934,47.0146,55422.0
2024-04-17 12:00:00,48.88,49.09,48.74,48.96,27637.0,47.0049,47.2069,46.8703,47.0819,27637.0
2024-04-17 12:30:00,48.94,48.96,48.77,48.91,70488.0,47.0626,47.0819,46.8992,47.0338,70488.0
2024-04-17 13:00:00,48.9,49.0,48.73,48.86,49026.0,47.0242,47.1203,46.8607,46.9857,49026.0
2024-04-17 13:30:00,48.84,48.98,48.72,48.9,87531.0,46.9665,47.1011,46.8511,47.0242,87531.0
2024-04-17 14:00:00,48.89,49.07,48.82,48.87,93002.0,47.0146,47.1877,46.9472,46.9953,93002.0
2024-04-17 14:30:00,48.87,48.94,48.52,48.56,138276.0,46.9953,47.0626,46.6588,46.6972,138276.0
2024-04-17 15:00:00,48.52,48.6,48.4,48.5,110199.0,46.6588,46.7357,46.5434,46.6395,110199.0
2024-04-17 15:30:00,48.51,48.76,48.5,48.6,440564.0,46.6491,46.8895,46.6395,46.7357,440564.0
2024-04-18 09:30:00,48.75,48.75,47.96,48.38,96740.0,46.8799,46.8799,46.1202,46.5241,96740.0
2024-04-18 10:00:00,48.38,48.38,47.17,47.23,89211.0,46.5241,46.5241,45.3605,45.4182,89211.0
2024-04-18 10:30:00,47.21,47.72,47.15,47.53,72835.0,45.399,45.8894,45.3413,45.7067,72835.0
2024-04-18 11:00:00,47.53,47.54,46.88,46.91,72310.0,45.7067,45.7163,45.0817,45.1105,72310.0
2024-04-18 11:30:00,46.94,47.01,46.59,46.75,107183.0,45.1394,45.2067,44.8028,44.9567,107183.0
2024-04-18 12:00:00,46.75,46.82,46.36,46.42,50986.0,44.9567,45.024,44.5816,44.6393,50986.0
2024-04-18 12:30:00,46.44,46.44,46.11,46.21,48300.0,44.6585,44.6585,44.3412,44.4374,48300.0
2024-04-18 13:00:00,46.22,46.31,45.89,46.09,145834.0,44.447,44.5335,44.1296,44.322,145834.0
2024-04-18 13:30:00,46.07,46.25,45.98,46.08,60201.0,44.3027,44.4758,44.2162,44.3124,60201.0
2024-04-18 14:00:00,46.06,46.17,46.03,46.09,55831.0,44.2931,44.3989,44.2643,44.322,55831.0
2024-04-18 14:30:00,46.08,46.29,45.9,46.06,96606.0,44.3124,44.5143,44.1393,44.2931,96606.0
2024-04-18 15:00:00,46.06,46.2,45.83,45.89,107588.0,44.2931,44.4278,44.0719,44.1296,107588.0
2024-04-18 15:30:00,45.89,46.14,45.81,46.07,356925.0,44.1296,44.3701,44.0527,44.3027,356925.0
2024-04-19 09:30:00,46.19,46.19,45.69,45.8,184270.0,44.4181,44.4181,43.9373,44.0431,184270.0
2024-04-19 10:00:00,45.82,45.82,45.4,45.64,113182.0,44.0623,44.0623,43.6584,43.8892,113182.0
2024-04-19 10:30:00,45.63,45.65,45.38,45.38,93866.0,43.8796,43.8989,43.6392,43.6392,93866.0
2024-04-19 11:00:00,45.41,45.46,45.28,45.42,48556.0,43.6681,43.7161,43.543,43.6777,48556.0
2024-04-19 11:30:00,45.41,45.5,45.34,45.44,37455.0,43.6681,43.7546,43.6007,43.6969,37455.0
2024-04-19 12:00:00,45.43,45.46,45.13,45.18,83886.0,43.6873,43.7161,43.3988,43.4469,83886.0
2024-04-19 12:30:00,45.18,45.29,45.1,45.29,51792.0,43.4469,43.5527,43.3699,43.5527,51792.0
2024-04-19 13:00:00,45.26,45.4,45.24,45.26,46363.0,43.5238,43.6584,43.5046,43.5238,46363.0
2024-04-19 13:30:00,45.25,45.43,45.23,45.34,38660.0,43.5142,43.6873,43.495,43.6007,38660.0
2024-04-19 14:00:00,45.34,45.38,45.24,45.29,51080.0,43.6007,43.6392,43.5046,43.5527,51080.0
2024-04-19 14:30:00,45.29,45.46,45.29,45.43,74067.0,43.5527,43.7161,43.5527,43.6873,74067.0
2024-04-19 15:00:00,45.42,45.54,45.36,45.5,88669.0,43.6777,43.7931,43.62,43.7546,88669.0
2024-04-19 15:30:00,45.5,45.67,45.46,45.58,379779.0,43.7546,43.9181,43.7161,43.8315,379779.0
2024-04-22 09:30:00,45.66,45.69,45.29,45.69,46210.0,43.9085,43.9373,43.5527,43.9373,46210.0
2024-04-22 10:00:00,45.64,45.8,45.58,45.61,37048.0,43.8892,44.0431,43.8315,43.8604,37048.0
2024-04-22 10:30:00,45.59,45.63,45.51,45.58,15151.0,43.8412,43.8796,43.7642,43.8315,15151.0
2024-04-22 11:00:00,45.56,45.71,45.4,45.64,26240.0,43.8123,43.9565,43.6584,43.8892,26240.0
2024-04-22 11:30:00,45.63,45.65,45.5,45.64,16871.0,43.8796,43.8989,43.7546,43.8892,16871.0
2024-04-22 12:00:00,45.63,45.75,45.6,45.67,16601.0,43.8796,43.995,43.8508,43.9181,16601.0
2024-04-22 12:30:00,45.65,45.69,45.6,45.68,18475.0,43.8989,43.9373,43.8508,43.9277,18475.0
2024-04-22 13:00:00,45.71,45.91,45.68,45.89,64992.0,43.9565,44.1489,43.9277,44.1296,64992.0
2024-04-22 13:30:00,45.89,45.94,45.8,45.86,26507.0,44.1296,44.1777,44.0431,44.1008,26507.0
2024-04-22 14:00:00,45.86,46.01,45.83,45.98,73373.0,44.1008,44.245,44.0719,44.2162,73373.0
2024-04-22 14:30:00,45.99,46.0,45.74,45.91,61612.0,44.2258,44.2354,43.9854,44.1489,61612.0
2024-04-22 15:00:00,45.91,45.91,45.74,45.82,33759.0,44.1489,44.1489,43.9854,44.0623,33759.0
2024-04-22 15:30:00,45.8,45.87,45.64,45.79,188127.0,44.0431,44.1104,43.8892,44.0335,188127.0
2024-04-23 09:30:00,45.9,46.27,45.78,46.18,26464.0,44.1393,44.4951,44.0239,44.4085,26464.0
2024-04-23 10:00:00,46.12,46.33,46.08,46.33,28334.0,44.3508,44.5528,44.3124,44.5528,28334.0
2024-04-23 10:30:00,46.34,46.36,46.14,46.22,47827.0,44.5624,44.5816,44.3701,44.447,47827.0
2024-04-23 11:00:00,46.24,46.34,46.13,46.16,30533.0,44.4662,44.5624,44.3604,44.3893,30533.0
2024-04-23 11:30:00,46.16,46.3,46.15,46.24,33663.0,44.3893,44.5239,44.3797,44.4662,33663.0
2024-04-23 12:00:00,46.24,46.31,46.21,46.29,24109.0,44.4662,44.5335,44.4374,44.5143,24109.0
2024-04-23 12:30:00,46.29,46.43,46.28,46.37,20483.0,44.5143,44.6489,44.5047,44.5912,20483.0
2024-04-23 13:00:00,46.37,46.5,46.32,46.48,31146.0,44.5912,44.7162,44.5431,44.697,31146.0
2024-04-23 13:30:00,46.48,46.48,46.38,46.46,24860.0,44.697,44.697,44.6008,44.6778,24860.0
2024-04-23 14:00:00,46.47,46.52,46.29,46.32,29515.0,44.6874,44.7355,44.5143,44.5431,29515.0
2024-04-23 14:30:00,46.31,46.33,46.27,46.31,48489.0,44.5335,44.5528,44.4951,44.5335,48489.0
2024-04-23 15:00:00,46.32,46.52,46.25,46.5,57154.0,44.5431,44.7355,44.4758,44.7162,57154.0
2024-04-23 15:30:00,46.5,46.62,46.43,46.44,204115.0,44.7162,44.8316,44.6489,44.6585,204115.0
2024-04-24 09:30:00,46.02,46.4,45.84,46.33,48082.0,44.2547,44.6201,44.0816,44.5528,48082.0
2024-04-24 10:00:00,46.34,46.36,46.13,46.15,39762.0,44.5624,44.5816,44.3604,44.3797,39762.0
2024-04-24 10:30:00,46.15,46.15,45.92,46.03,56768.0,44.3797,44.3797,44.1585,44.2643,56768.0
2024-04-24 11:00:00,46.04,46.05,45.93,45.99,51600.0,44.2739,44.2835,44.1681,44.2258,51600.0
2024-04-24 11:30:00,46.0,46.09,45.89,45.91,72054.0,44.2354,44.322,44.1296,44.1489,72054.0
2024-04-24 12:00:00,45.91,46.07,45.85,46.06,46855.0,44.1489,44.3027,44.0912,44.2931,46855.0
2024-04-24 12:30:00,46.06,46.06,45.88,45.98,33825.0,44.2931,44.2931,44.12,44.2162,33825.0
2024-04-24 13:00:00,45.99,46.12,45.94,46.03,37393.0,44.2258,44.3508,44.1777,44.2643,37393.0
2024-04-24 13:30:00,46.03,46.12,46.03,46.08,34643.0,44.2643,44.3508,44.2643,44.3124,34643.0
2024-04-24 14:00:00,46.09,46.1,45.97,46.09,34195.0,44.322,44.3316,44.2066,44.322,34195.0
2024-04-24 14:30:00,46.08,46.12,46.05,46.07,28346.0,44.3124,44.3508,44.2835,44.3027,28346.0
2024-04-24 15:00:00,46.07,46.09,46.01,46.03,39366.0,44.3027,44.322,44.245,44.2643,39366.0
2024-04-24 15:30:00,46.02,46.11,45.96,46.04,207747.0,44.2547,44.3412,44.197,44.2739,207747.0
2024-04-25 09:30:00,45.5,45.64,45.35,45.5,43747.0,43.7546,43.8892,43.6104,43.7546,43747.0
2024-04-25 10:00:00,45.48,45.63,45.23,45.47,40634.0,43.7354,43.8796,43.495,43.7258,40634.0
2024-04-25 10:30:00,45.46,45.73,45.43,45.66,29814.0,43.7161,43.9758,43.6873,43.9085,29814.0
2024-04-25 11:00:00,45.65,45.81,45.53,45.77,24854.0,43.8989,44.0527,43.7835,44.0142,24854.0
2024-04-25 11:30:00,45.81,45.81,45.76,45.81,18143.0,44.0527,44.0527,44.0046,44.0527,18143.0
2024-04-25 12:00:00,45.81,45.89,45.77,45.84,14335.0,44.0527,44.1296,44.0142,44.0816,14335.0
2024-04-25 12:30:00,45.83,45.91,45.8,45.86,20371.0,44.0719,44.1489,44.0431,44.1008,20371.0
2024-04-25 13:00:00,45.86,45.86,45.51,45.55,46956.0,44.1008,44.1008,43.7642,43.8027,46956.0
2024-04-25 13:30:00,45.55,45.75,45.55,45.63,23933.0,43.8027,43.995,43.8027,43.8796,23933.0
2024-04-25 14:00:00,45.64,45.75,45.59,45.69,57628.0,43.8892,43.995,43.8412,43.9373,57628.0
2024-04-25 14:30:00,45.69,45.83,45.68,45.78,51677.0,43.9373,44.0719,43.9277,44.0239,51677.0
2024-04-25 15:00:00,45.79,45.83,45.73,45.77,41019.0,44.0335,44.0719,43.9758,44.0142,41019.0
2024-04-25 15:30:00,45.77,46.06,45.66,46.05,517082.0,44.0142,44.2931,43.9085,44.2835,517082.0
2024-04-26 09:30:00,46.1,46.38,45.95,46.16,26397.0,44.3316,44.6008,44.1873,44.3893,26397.0
2024-04-26 10:00:00,46.14,46.26,46.1,46.22,21649.0,44.3701,44.4855,44.3316,44.447,21649.0
2024-04-26 10:30:00,46.14,46.29,46.13,46.17,17992.0,44.3701,44.5143,44.3604,44.3989,17992.0
2024-04-26 11:00:00,46.18,46.19,46.05,46.05,21871.0,44.4085,44.4181,44.2835,44.2835,21871.0
2024-04-26 11:30:00,46.05,46.17,46.0,46.15,25922.0,44.2835,44.3989,44.2354,44.3797,25922.0
2024-04-26 12:00:00,46.16,46.25,46.12,46.15,19914.0,44.3893,44.4758,44.3508,44.3797,19914.0
2024-04-26 12:30:00,46.15,46.18,46.12,46.18,18983.0,44.3797,44.4085,44.3508,44.4085,18983.0
2024-04-26 13:00:00,46.18,46.21,46.13,46.15,18818.0,44.4085,44.4374,44.3604,44.3797,18818.0
2024-04-26 13:30:00,46.14,46.23,46.04,46.23,29076.0,44.3701,44.4566,44.2739,44.4566,29076.0
2024-04-26 14:00:00,46.22,46.23,46.1,46.21,23282.0,44.447,44.4566,44.3316,44.4374,23282.0
2024-04-26 14:30:00,46.21,46.21,46.1,46.13,22104.0,44.4374,44.4374,44.3316,44.3604,22104.0
2024-04-26 15:00:00,46.13,46.17,46.03,46.11,38405.0,44.3604,44.3989,44.2643,44.3412,38405.0
2024-04-26 15:30:00,46.1,46.1,45.94,45.99,157007.0,44.3316,44.3316,44.1777,44.2258,157007.0
2024-04-29 09:30:00,46.37,46.59,46.17,46.2,24424.0,44.5912,44.8028,44.3989,44.4278,24424.0
2024-04-29 10:00:00,46.24,46.34,46.18,46.23,18278.0,44.4662,44.5624,44.4085,44.4566,18278.0
2024-04-29 10:30:00,46.25,46.29,46.17,46.2,22879.0,44.4758,44.5143,44.3989,44.4278,22879.0
2024-04-29 11:00:00,46.2,46.25,46.1,46.11,18412.0,44.4278,44.4758,44.3316,44.3412,18412.0
2024-04-29 11:30:00,46.08,46.2,46.07,46.19,10763.0,44.3124,44.4278,44.3027,44.4181,10763.0
2024-04-29 12:00:00,46.21,46.27,46.18,46.22,13211.0,44.4374,44.4951,44.4085,44.447,13211.0
2024-04-29 12:30:00,46.23,46.3,46.21,46.21,25303.0,44.4566,44.5239,44.4374,44.4374,25303.0
2024-04-29 13:00:00,46.22,46.31,46.2,46.31,16478.0,44.447,44.5335,44.4278,44.5335,16478.0
2024-04-29 13:30:00,46.3,46.33,46.25,46.28,20353.0,44.5239,44.5528,44.4758,44.5047,20353.0
2024-04-29 14:00:00,46.27,46.31,46.26,46.27,13493.0,44.4951,44.5335,44.4855,44.4951,13493.0
2024-04-29 14:30:00,46.27,46.32,46.2,46.3,22906.0,44.4951,44.5431,44.4278,44.5239,22906.0
2024-04-29 15:00:00,46.29,46.31,46.19,46.28,24500.0,44.5143,44.5335,44.4181,44.5047,24500.0
2024-04-29 15:30:00,46.28,46.49,46.2,46.49,112818.0,44.5047,44.7066,44.4278,44.7066,112818.0
2024-04-30 09:30:00,46.02,46.42,45.81,46.16,51960.0,44.2547,44.6393,44.0527,44.3893,51960.0
2024-04-30 10:00:00,46.14,46.34,46.07,46.12,20474.0,44.3701,44.5624,44.3027,44.3508,20474.0
2024-04-30 10:30:00,46.13,46.14,46.05,46.08,17764.0,44.3604,44.3701,44.2835,44.3124,17764.0
2024-04-30 11:00:00,46.08,46.13,45.91,46.01,51633.0,44.3124,44.3604,44.1489,44.245,51633.0
2024-04-30 11:30:00,46.02,46.12,45.9,46.1,77807.0,44.2547,44.3508,44.1393,44.3316,77807.0
2024-04-30 12:00:00,46.12,46.13,46.03,46.09,44024.0,44.3508,44.3604,44.2643,44.322,44024.0
2024-04-30 12:30:00,46.09,46.14,46.07,46.07,47767.0,44.322,44.3701,44.3027,44.3027,47767.0
2024-04-30 13:00:00,46.06,46.1,45.92,45.99,37174.0,44.2931,44.3316,44.1585,44.2258,37174.0
2024-04-30 13:30:00,45.99,46.12,45.99,46.08,17905.0,44.2258,44.3508,44.2258,44.3124,17905.0
2024-04-30 14:00:00,46.07,46.1,46.0,46.0,14111.0,44.3027,44.3316,44.2354,44.2354,14111.0
2024-04-30 14:30:00,46.0,46.0,45.87,45.93,25699.0,44.2354,44.2354,44.1104,44.1681,25699.0
2024-04-30 15:00:00,45.94,45.95,45.57,45.57,58735.0,44.1777,44.1873,43.8219,43.8219,58735.0
2024-04-30 15:30:00,45.55,45.71,45.42,45.42,154750.0,43.8027,43.9565,43.6777,43.6777,154750.0
2024-05-01 09:30:00,45.65,45.86,45.5,45.7,28307.0,43.8989,44.1008,43.7546,43.9469,28307.0
2024-05-01 10:00:00,45.7,46.09,45.67,46.09,39714.0,43.9469,44.322,43.9181,44.322,39714.0
2024-05-01 10:30:00,46.07,46.34,45.98,46.31,20599.0,44.3027,44.5624,44.2162,44.5335,20599.0
2024-05-01 11:00:00,46.33,46.41,46.27,46.39,20188.0,44.5528,44.6297,44.4951,44.6105,20188.0
2024-05-01 11:30:00,46.39,46.39,46.01,46.05,15427.0,44.6105,44.6105,44.245,44.2835,15427.0
2024-05-01 12:00:00,46.05,46.31,46.05,46.17,22843.0,44.2835,44.5335,44.2835,44.3989,22843.0
2024-05-01 12:30:00,46.19,46.19,46.04,46.04,9848.0,44.4181,44.4181,44.2739,44.2739,9848.0
2024-05-01 13:00:00,46.03,46.1,45.99,46.09,16557.0,44.2643,44.3316,44.2258,44.322,16557.0
2024-05-01 13:30:00,46.1,46.25,46.07,46.25,17606.0,44.3316,44.4758,44.3027,44.4758,17606.0
2024-05-01 14:00:00,46.24,46.29,46.12,46.23,34945.0,44.4662,44.5143,44.3508,44.4566,34945.0
2024-05-01 14:30:00,46.2,46.98,46.02,46.9,57682.0,44.4278,45.1778,44.2547,45.1009,57682.0
2024-05-01 15:00:00,46.92,47.1,46.66,46.66,36320.0,45.1201,45.2932,44.8701,44.8701,36320.0
2024-05-01 15:30:00,46.66,46.67,46.01,46.02,115428.0,44.8701,44.8797,44.245,44.2547,115428.0
2024-05-02 09:30:00,46.38,46.38,45.84,46.13,11599.0,44.6008,44.6008,44.0816,44.3604,11599.0
2024-05-02 10:00:00,46.12,46.34,46.06,46.32,64333.0,44.3508,44.5624,44.2931,44.5431,64333.0
2024-05-02 10:30:00,46.29,46.35,46.05,46.24,25063.0,44.5143,44.572,44.2835,44.4662,25063.0
2024-05-02 11:00:00,46.22,46.29,46.16,46.19,16189.0,44.447,44.5143,44.3893,44.4181,16189.0
2024-05-02 11:30:00,46.17,46.26,46.12,46.24,17245.0,44.3989,44.4855,44.3508,44.4662,17245.0
2024-05-02 12:00:00,46.23,46.25,46.16,46.23,16310.0,44.4566,44.4758,44.3893,44.4566,16310.0
2024-05-02 12:30:00,46.22,46.29,46.13,46.23,17609.0,44.447,44.5143,44.3604,44.4566,17609.0
2024-05-02 13:00:00,46.24,46.44,46.21,46.43,26974.0,44.4662,44.6585,44.4374,44.6489,26974.0
2024-05-02 13:30:00,46.44,46.44,46.31,46.32,22416.0,44.6585,44.6585,44.5335,44.5431,22416.0
2024-05-02 14:00:00,46.32,46.63,46.3,46.62,25923.0,44.5431,44.8413,44.5239,44.8316,25923.0
2024-05-02 14:30:00,46.62,46.89,46.62,46.71,33811.0,44.8316,45.0913,44.8316,44.9182,33811.0
2024-05-02 15:00:00,46.71,46.81,46.55,46.64,33412.0,44.9182,45.0144,44.7643,44.8509,33412.0
2024-05-02 15:30:00,46.63,46.72,46.5,46.67,148024.0,44.8413,44.9278,44.7162,44.8797,148024.0
2024-05-03 09:30:00,47.51,47.96,47.5,47.6,20873.0,45.6875,46.1202,45.6779,45.774,20873.0
2024-05-03 10:00:00,47.65,47.65,47.29,47.46,35540.0,45.8221,45.8221,45.4759,45.6394,35540.0
2024-05-03 10:30:00,47.49,47.5,47.26,47.33,20689.0,45.6683,45.6779,45.4471,45.5144,20689.0
2024-05-03 11:00:00,47.31,47.34,47.25,47.28,16685.0,45.4952,45.524,45.4375,45.4663,16685.0
2024-05-03 11:30:00,47.29,47.42,47.18,47.37,23589.0,45.4759,45.601,45.3702,45.5529,23589.0
2024-05-03 12:00:00,47.34,47.48,47.32,47.47,18202.0,45.524,45.6587,45.5048,45.649,18202.0
2024-05-03 12:30:00,47.48,47.51,47.32,47.39,19277.0,45.6587,45.6875,45.5048,45.5721,19277.0
2024-05-03 13:00:00,47.37,47.4,47.29,47.31,24497.0,45.5529,45.5817,45.4759,45.4952,24497.0
2024-05-03 13:30:00,47.3,47.4,47.28,47.36,21275.0,45.4856,45.5817,45.4663,45.5433,21275.0
2024-05-03 14:00:00,47.35,47.41,47.29,47.32,20909.0,45.5336,45.5913,45.4759,45.5048,20909.0
2024-05-03 14:30:00,47.32,47.34,47.25,47.29,23443.0,45.5048,45.524,45.4375,45.4759,23443.0
2024-05-03 15:00:00,47.29,47.33,47.2,47.28,33549.0,45.4759,45.5144,45.3894,45.4663,33549.0
2024-05-03 15:30:00,47.26,47.4,47.22,47.25,169978.0,45.4471,45.5817,45.4086,45.4375,169978.0
2024-05-06 09:30:00,47.51,47.65,47.08,47.11,27241.0,45.6875,45.8221,45.274,45.3028,27241.0
2024-05-06 10:00:00,47.11,47.2,46.93,47.03,35519.0,45.3028,45.3894,45.1297,45.2259,35519.0
2024-05-06 10:30:00,46.99,47.04,46.84,46.88,11729.0,45.1874,45.2355,45.0432,45.0817,11729.0
2024-05-06 11:00:00,46.9,46.9,46.78,46.8,7470.0,45.1009,45.1009,44.9855,45.0047,7470.0
2024-05-06 11:30:00,46.79,46.79,46.66,46.72,15247.0,44.9951,44.9951,44.8701,44.9278,15247.0
2024-05-06 12:00:00,46.72,46.79,46.69,46.75,17138.0,44.9278,44.9951,44.899,44.9567,17138.0
2024-05-06 12:30:00,46.75,46.75,46.64,46.64,15810.0,44.9567,44.9567,44.8509,44.8509,15810.0
2024-05-06 13:00:00,46.6,46.7,46.6,46.64,14655.0,44.8124,44.9086,44.8124,44.8509,14655.0
2024-05-06 13:30:00,46.64,46.73,46.64,46.64,14296.0,44.8509,44.9374,44.8509,44.8509,14296.0
2024-05-06 14:00:00,46.65,46.79,46.64,46.76,12394.0,44.8605,44.9951,44.8509,44.9663,12394.0
2024-05-06 14:30:00,46.76,46.78,46.68,46.74,9374.0,44.9663,44.9855,44.8893,44.947,9374.0
2024-05-06 15:00:00,46.73,46.76,46.66,46.71,6800.0,44.9374,44.9663,44.8701,44.9182,6800.0
2024-05-06 15:30:00,46.72,46.99,46.71,46.99,73246.0,44.9278,45.1874,44.9182,45.1874,73246.0
2024-05-07 09:30:00,47.27,47.33,47.1,47.11,11555.0,45.4567,45.5144,45.2932,45.3028,11555.0
2024-05-07 10:00:00,47.1,47.15,47.03,47.1,11537.0,45.2932,45.3413,45.2259,45.2932,11537.0
2024-05-07 10:30:00,47.1,47.15,47.02,47.14,9863.0,45.2932,45.3413,45.2163,45.3317,9863.0
2024-05-07 11:00:00,47.15,47.21,47.01,47.18,79560.0,45.3413,45.399,45.2067,45.3702,79560.0
2024-05-07 11:30:00,47.2,47.41,47.19,47.41,21538.0,45.3894,45.5913,45.3798,45.5913,21538.0
2024-05-07 12:00:00,47.42,47.51,47.4,47.5,10054.0,45.601,45.6875,45.5817,45.6779,10054.0
2024-05-07 12:30:00,47.48,47.51,47.43,47.51,15270.0,45.6587,45.6875,45.6106,45.6875,15270.0
2024-05-07 13:00:00,47.51,47.56,47.47,47.55,14859.0,45.6875,45.7356,45.649,45.726,14859.0
2024-05-07 13:30:00,47.55,47.55,47.39,47.4,20541.0,45.726,45.726,45.5721,45.5817,20541.0
2024-05-07 14:00:00,47.41,47.43,47.31,47.4,14805.0,45.5913,45.6106,45.4952,45.5817,14805.0
2024-05-07 14:30:00,47.4,47.59,47.37,47.48,76005.0,45.5817,45.7644,45.5529,45.6587,76005.0
2024-05-07 15:00:00,47.47,47.47,47.33,47.41,67492.0,45.649,45.649,45.5144,45.5913,67492.0
2024-05-07 15:30:00,47.4,47.49,47.38,47.41,126868.0,45.5817,45.6683,45.5625,45.5913,126868.0
2024-05-08 09:30:00,47.18,47.49,46.8,46.8,8827.0,45.3702,45.6683,45.0047,45.0047,8827.0
2024-05-08 10:00:00,46.83,46.98,46.66,46.98,22162.0,45.0336,45.1778,44.8701,45.1778,22162.0
2024-05-08 10:30:00,47.0,47.21,46.96,47.16,13049.0,45.1971,45.399,45.1586,45.3509,13049.0
2024-05-08 11:00:00,47.21,47.29,47.18,47.21,8112.0,45.399,45.4759,45.3702,45.399,8112.0
2024-05-08 11:30:00,47.21,47.31,47.17,47.17,6893.0,45.399,45.4952,45.3605,45.3605,6893.0
2024-05-08 12:00:00,47.19,47.24,47.07,47.07,19371.0,45.3798,45.4279,45.2644,45.2644,19371.0
2024-05-08 12:30:00,47.05,47.23,47.05,47.17,13105.0,45.2451,45.4182,45.2451,45.3605,13105.0
2024-05-08 13:00:00,47.16,47.16,47.09,47.09,5011.0,45.3509,45.3509,45.2836,45.2836,5011.0
2024-05-08 13:30:00,47.09,47.24,47.09,47.24,6095.0,45.2836,45.4279,45.2836,45.4279,6095.0
2024-05-08 14:00:00,47.24,47.33,47.23,47.3,19754.0,45.4279,45.5144,45.4182,45.4856,19754.0
2024-05-08 14:30:00,47.3,47.32,47.25,47.28,18669.0,45.4856,45.5048,45.4375,45.4663,18669.0
2024-05-08 15:00:00,47.29,47.38,47.23,47.35,21891.0,45.4759,45.5625,45.4182,45.5336,21891.0
2024-05-08 15:30:00,47.36,47.44,47.31,47.41,91655.0,45.5433,45.6202,45.4952,45.5913,91655.0
2024-05-09 09:30:00,47.55,47.73,47.5,47.67,32839.0,45.726,45.8991,45.6779,45.8414,32839.0
2024-05-09 10:00:00,47.69,47.83,47.64,47.83,32530.0,45.8606,45.9952,45.8125,45.9952,32530.0
2024-05-09 10:30:00,47.82,47.94,47.73,47.94,8867.0,45.9856,46.101,45.8991,46.101,8867.0
2024-05-09 11:00:00,47.93,48.03,47.89,47.95,11330.0,46.0914,46.1876,46.0529,46.1106,11330.0
2024-05-09 11:30:00,47.97,47.99,47.81,47.99,7932.0,46.1299,46.1491,45.976,46.1491,7932.0
2024-05-09 12:00:00,47.98,48.11,47.96,48.09,7692.0,46.1395,46.2645,46.1202,46.2453,7692.0
2024-05-09 12:30:00,48.07,48.08,47.95,48.04,44366.0,46.226,46.2356,46.1106,46.1972,44366.0
2024-05-09 13:00:00,48.0,48.18,47.98,48.14,13160.0,46.1587,46.3318,46.1395,46.2933,13160.0
2024-05-09 13:30:00,48.15,48.28,48.14,48.27,12779.0,46.3029,46.428,46.2933,46.4183,12779.0
2024-05-09 14:00:00,48.27,48.35,48.17,48.29,11238.0,46.4183,46.4953,46.3222,46.4376,11238.0
2024-05-09 14:30:00,48.29,48.3,48.19,48.22,11920.0,46.4376,46.4472,46.3414,46.3703,11920.0
2024-05-09 15:00:00,48.22,48.22,48.09,48.17,21151.0,46.3703,46.3703,46.2453,46.3222,21151.0
2024-05-09 15:30:00,48.16,48.16,47.94,48.13,126841.0,46.3126,46.3126,46.101,46.2837,126841.0
2024-05-10 09:30:00,48.24,48.24,47.81,47.88,10419.0,46.3895,46.3895,45.976,46.0433,10419.0
2024-05-10 10:00:00,47.82,47.92,47.81,47.81,7967.0,45.9856,46.0818,45.976,45.976,7967.0
2024-05-10 10:30:00,47.82,48.05,47.79,47.98,8973.0,45.9856,46.2068,45.9568,46.1395,8973.0
2024-05-10 11:00:00,47.95,47.95,47.74,47.79,6738.0,46.1106,46.1106,45.9087,45.9568,6738.0
2024-05-10 11:30:00,47.8,48.03,47.79,47.8,17439.0,45.9664,46.1876,45.9568,45.9664,17439.0
2024-05-10 12:00:00,47.79,47.87,47.73,47.76,14222.0,45.9568,46.0337,45.8991,45.9279,14222.0
2024-05-10 12:30:00,47.77,47.78,47.66,47.67,11393.0,45.9375,45.9471,45.8317,45.8414,11393.0
2024-05-10 13:00:00,47.68,47.68,47.5,47.51,13680.0,45.851,45.851,45.6779,45.6875,13680.0
2024-05-10 13:30:00,47.5,47.55,47.48,47.51,17007.0,45.6779,45.726,45.6587,45.6875,17007.0
2024-05-10 14:00:00,47.48,47.64,47.45,47.61,14083.0,45.6587,45.8125,45.6298,45.7837,14083.0
2024-05-10 14:30:00,47.62,47.74,47.57,47.74,19115.0,45.7933,45.9087,45.7452,45.9087,19115.0
2024-05-10 15:00:00,47.73,47.74,47.64,47.69,19927.0,45.8991,45.9087,45.8125,45.8606,19927.0
2024-05-10 15:30:00,47.68,47.78,47.61,47.72,73122.0,45.851,45.9471,45.7837,45.8894,73122.0
2024-05-13 09:30:00,48.06,48.14,47.89,47.99,6635.0,46.2164,46.2933,46.0529,46.1491,6635.0
2024-05-13 10:00:00,47.97,47.97,47.76,47.78,7373.0,46.1299,46.1299,45.9279,45.9471,7373.0
2024-05-13 10:30:00,47.79,47.85,47.72,47.73,11679.0,45.9568,46.0145,45.8894,45.8991,11679.0
2024-05-13 11:00:00,47.74,47.76,47.65,47.73,43078.0,45.9087,45.9279,45.8221,45.8991,43078.0
2024-05-13 11:30:00,47.71,47.73,47.61,47.7,241581.0,45.8798,45.8991,45.7837,45.8702,241581.0
2024-05-13 12:00:00,47.68,47.78,47.61,47.7,52619.0,45.851,45.9471,45.7837,45.8702,52619.0
2024-05-13 12:30:00,47.7,47.77,47.6,47.63,168071.0,45.8702,45.9375,45.774,45.8029,168071.0
2024-05-13 13:00:00,47.62,47.63,47.42,47.47,12452.0,45.7933,45.8029,45.601,45.649,12452.0
2024-05-13 13:30:00,47.47,47.47,47.35,47.36,13732.0,45.649,45.649,45.5336,45.5433,13732.0
2024-05-13 14:00:00,47.36,47.54,47.33,47.47,316846.0,45.5433,45.7163,45.5144,45.649,316846.0
2024-05-13 14:30:00,47.47,47.61,47.45,47.59,185898.0,45.649,45.7837,45.6298,45.7644,185898.0
2024-05-13 15:00:00,47.63,47.75,47.44,47.44,63596.0,45.8029,45.9183,45.6202,45.6202,63596.0
2024-05-13 15:30:00,47.44,47.47,47.27,47.42,169192.0,45.6202,45.649,45.4567,45.601,169192.0
2024-05-14 09:30:00,47.84,48.02,47.58,47.6,21429.0,46.0048,46.1779,45.7548,45.774,21429.0
2024-05-14 10:00:00,47.59,47.99,47.58,47.82,55620.0,45.7644,46.1491,45.7548,45.9856,55620.0
2024-05-14 10:30:00,47.77,47.81,47.62,47.75,17802.0,45.9375,45.976,45.7933,45.9183,17802.0
2024-05-14 11:00:00,47.66,47.78,47.61,47.61,36076.0,45.8317,45.9471,45.7837,45.7837,36076.0
2024-05-14 11:30:00,47.64,47.64,47.47,47.47,14250.0,45.8125,45.8125,45.649,45.649,14250.0
2024-05-14 12:00:00,47.51,47.72,47.49,47.58,11328.0,45.6875,45.8894,45.6683,45.7548,11328.0
2024-05-14 12:30:00,47.57,47.59,47.5,47.51,12286.0,45.7452,45.7644,45.6779,45.6875,12286.0
2024-05-14 13:00:00,47.51,47.6,47.45,47.56,10419.0,45.6875,45.774,45.6298,45.7356,10419.0
2024-05-14 13:30:00,47.58,47.84,47.56,47.77,18567.0,45.7548,46.0048,45.7356,45.9375,18567.0
2024-05-14 14:00:00,47.78,47.95,47.77,47.89,19270.0,45.9471,46.1106,45.9375,46.0529,19270.0
2024-05-14 14:30:00,47.91,48.11,47.88,48.11,26761.0,46.0722,46.2645,46.0433,46.2645,26761.0
2024-05-14 15:00:00,48.11,48.11,47.8,47.87,34776.0,46.2645,46.2645,45.9664,46.0337,34776.0
2024-05-14 15:30:00,47.89,47.98,47.78,47.91,166793.0,46.0529,46.1395,45.9471,46.0722,166793.0
2024-05-15 09:30:00,48.57,48.91,48.49,48.58,46899.0,46.7068,47.0338,46.6299,46.7165,46899.0
2024-05-15 10:00:00,48.61,48.61,48.35,48.35,9801.0,46.7453,46.7453,46.4953,46.4953,9801.0
2024-05-15 10:30:00,48.34,48.44,48.23,48.29,43536.0,46.4857,46.5818,46.3799,46.4376,43536.0
2024-05-15 11:00:00,48.31,48.62,48.26,48.62,24427.0,46.4568,46.7549,46.4087,46.7549,24427.0
2024-05-15 11:30:00,48.63,48.72,48.59,48.59,16802.0,46.7645,46.8511,46.7261,46.7261,16802.0
2024-05-15 12:00:00,48.57,48.58,48.49,48.52,13701.0,46.7068,46.7165,46.6299,46.6588,13701.0
2024-05-15 12:30:00,48.52,48.56,48.42,48.43,18050.0,46.6588,46.6972,46.5626,46.5722,18050.0
2024-05-15 13:00:00,48.43,48.45,48.33,48.35,15893.0,46.5722,46.5914,46.476,46.4953,15893.0
2024-05-15 13:30:00,48.33,48.36,48.27,48.29,16243.0,46.476,46.5049,46.4183,46.4376,16243.0
2024-05-15 14:00:00,48.28,48.41,48.25,48.36,13177.0,46.428,46.553,46.3991,46.5049,13177.0
2024-05-15 14:30:00,48.36,48.38,48.3,48.36,17782.0,46.5049,46.5241,46.4472,46.5049,17782.0
2024-05-15 15:00:00,48.34,48.35,48.26,48.26,45001.0,46.4857,46.4953,46.4087,46.4087,45001.0
2024-05-15 15:30:00,48.25,48.25,48.0,48.14,204817.0,46.3991,46.3991,46.1587,46.2933,204817.0
2024-05-16 09:30:00,48.08,48.4,48.01,48.37,12522.0,46.2356,46.5434,46.1683,46.5145,12522.0
2024-05-16 10:00:00,48.43,48.57,48.32,48.38,9400.0,46.5722,46.7068,46.4664,46.5241,9400.0
2024-05-16 10:30:00,48.4,48.45,48.28,48.33,13028.0,46.5434,46.5914,46.428,46.476,13028.0
2024-05-16 11:00:00,48.34,48.49,48.28,48.46,19235.0,46.4857,46.6299,46.428,46.6011,19235.0
2024-05-16 11:30:00,48.43,48.63,48.41,48.63,29832.0,46.5722,46.7645,46.553,46.7645,29832.0
2024-05-16 12:00:00,48.62,48.62,48.53,48.57,13803.0,46.7549,46.7549,46.6684,46.7068,13803.0
2024-05-16 12:30:00,48.56,48.75,48.54,48.63,31878.0,46.6972,46.8799,46.678,46.7645,31878.0
2024-05-16 13:00:00,48.64,48.65,48.49,48.54,16420.0,46.7742,46.7838,46.6299,46.678,16420.0
2024-05-16 13:30:00,48.54,48.58,48.5,48.56,8021.0,46.678,46.7165,46.6395,46.6972,8021.0
2024-05-16 14:00:00,48.58,48.58,48.33,48.43,41940.0,46.7165,46.7165,46.476,46.5722,41940.0
2024-05-16 14:30:00,48.42,48.42,48.29,48.33,22689.0,46.5626,46.5626,46.4376,46.476,22689.0
2024-05-16 15:00:00,48.32,48.36,48.26,48.32,20411.0,46.4664,46.5049,46.4087,46.4664,20411.0
2024-05-16 15:30:00,48.31,48.4,48.23,48.24,100157.0,46.4568,46.5434,46.3799,46.3895,100157.0
2024-05-17 09:30:00,48.22,48.43,48.0,48.14,7344.0,46.3703,46.5722,46.1587,46.2933,7344.0
2024-05-17 10:00:00,48.16,48.21,48.06,48.09,7889.0,46.3126,46.3606,46.2164,46.2453,7889.0
2024-05-17 10:30:00,48.08,48.09,47.9,47.9,21569.0,46.2356,46.2453,46.0625,46.0625,21569.0
2024-05-17 11:00:00,47.9,47.91,47.78,47.8,13379.0,46.0625,46.0722,45.9471,45.9664,13379.0
2024-05-17 11:30:00,47.8,47.95,47.78,47.95,11638.0,45.9664,46.1106,45.9471,46.1106,11638.0
2024-05-17 12:00:00,47.95,47.98,47.9,47.91,15366.0,46.1106,46.1395,46.0625,46.0722,15366.0
2024-05-17 12:30:00,47.9,47.98,47.87,47.89,31328.0,46.0625,46.1395,46.0337,46.0529,31328.0
2024-05-17 13:00:00,47.88,47.9,47.78,47.83,15300.0,46.0433,46.0625,45.9471,45.9952,15300.0
2024-05-17 13:30:00,47.84,47.89,47.84,47.86,24849.0,46.0048,46.0529,46.0048,46.0241,24849.0
2024-05-17 14:00:00,47.84,47.98,47.79,47.93,19511.0,46.0048,46.1395,45.9568,46.0914,19511.0
2024-05-17 14:30:00,47.94,47.99,47.87,47.95,27479.0,46.101,46.1491,46.0337,46.1106,27479.0
2024-05-17 15:00:00,47.98,48.07,47.96,48.02,16983.0,46.1395,46.226,46.1202,46.1779,16983.0
2024-05-17 15:30:00,48.02,48.08,47.86,48.07,71793.0,46.1779,46.2356,46.0241,46.226,71793.0
2024-05-20 09:30:00,47.87,48.18,47.73,48.15,17375.0,46.0337,46.3318,45.8991,46.3029,17375.0
2024-05-20 10:00:00,48.16,48.18,48.08,48.18,9274.0,46.3126,46.3318,46.2356,46.3318,9274.0
2024-05-20 10:30:00,48.19,48.24,48.08,48.18,7058.0,46.3414,46.3895,46.2356,46.3318,7058.0
2024-05-20 11:00:00,48.18,48.28,48.15,48.23,7464.0,46.3318,46.428,46.3029,46.3799,7464.0
2024-05-20 11:30:00,48.26,48.33,48.2,48.21,22633.0,46.4087,46.476,46.351,46.3606,22633.0
2024-05-20 12:00:00,48.18,48.22,47.98,48.05,24062.0,46.3318,46.3703,46.1395,46.2068,24062.0
2024-05-20 12:30:00,48.06,48.06,47.88,47.91,51354.0,46.2164,46.2164,46.0433,46.0722,51354.0
2024-05-20 13:00:00,47.93,48.0,47.89,47.97,98441.0,46.0914,46.1587,46.0529,46.1299,98441.0
2024-05-20 13:30:00,47.98,48.07,47.84,47.86,37919.0,46.1395,46.226,46.0048,46.0241,37919.0
2024-05-20 14:00:00,47.84,48.01,47.79,48.0,19814.0,46.0048,46.1683,45.9568,46.1587,19814.0
2024-05-20 14:30:00,48.0,48.0,47.86,47.89,20127.0,46.1587,46.1587,46.0241,46.0529,20127.0
2024-05-20 15:00:00,47.88,47.93,47.82,47.88,28198.0,46.0433,46.0914,45.9856,46.0433,28198.0
2024-05-20 15:30:00,47.88,48.02,47.86,48.02,108580.0,46.0433,46.1779,46.0241,46.1779,108580.0
2024-05-21 09:30:00,47.8,48.06,47.76,47.99,11082.0,45.9664,46.2164,45.9279,46.1491,11082.0
2024-05-21 10:00:00,48.03,48.24,48.02,48.15,16251.0,46.1876,46.3895,46.1779,46.3029,16251.0
2024-05-21 10:30:00,48.11,48.11,48.01,48.01,8965.0,46.2645,46.2645,46.1683,46.1683,8965.0
2024-05-21 11:00:00,47.99,48.0,47.94,47.95,7023.0,46.1491,46.1587,46.101,46.1106,7023.0
2024-05-21 11:30:00,47.93,48.0,47.82,47.87,15149.0,46.0914,46.1587,45.9856,46.0337,15149.0
2024-05-21 12:00:00,47.9,47.93,47.85,47.93,7081.0,46.0625,46.0914,46.0145,46.0914,7081.0
2024-05-21 12:30:00,47.94,47.94,47.88,47.91,6710.0,46.101,46.101,46.0433,46.0722,6710.0
2024-05-21 13:00:00,47.91,47.99,47.89,47.91,8837.0,46.0722,46.1491,46.0529,46.0722,8837.0
2024-05-21 13:30:00,47.91,48.02,47.9,47.98,13256.0,46.0722,46.1779,46.0625,46.1395,13256.0
2024-05-21 14:00:00,47.98,48.01,47.95,47.97,11952.0,46.1395,46.1683,46.1106,46.1299,11952.0
2024-05-21 14:30:00,47.96,47.96,47.78,47.87,15067.0,46.1202,46.1202,45.9471,46.0337,15067.0
2024-05-21 15:00:00,47.85,47.96,47.84,47.96,18879.0,46.0145,46.1202,46.0048,46.1202,18879.0
2024-05-21 15:30:00,47.94,48.21,47.93,48.19,93914.0,46.101,46.3606,46.0914,46.3414,93914.0
2024-05-22 09:30:00,48.13,48.2,47.89,48.19,18379.0,46.2837,46.351,46.0529,46.3414,18379.0
2024-05-22 10:00:00,48.16,48.17,47.99,47.99,19241.0,46.3126,46.3222,46.1491,46.1491,19241.0
2024-05-22 10:30:00,48.0,48.18,48.0,48.17,11710.0,46.1587,46.3318,46.1587,46.3222,11710.0
2024-05-22 11:00:00,48.18,48.21,48.09,48.14,9775.0,46.3318,46.3606,46.2453,46.2933,9775.0
2024-05-22 11:30:00,48.13,48.14,48.03,48.14,8478.0,46.2837,46.2933,46.1876,46.2933,8478.0
2024-05-22 12:00:00,48.15,48.16,48.11,48.16,6429.0,46.3029,46.3126,46.2645,46.3126,6429.0
2024-05-22 12:30:00,48.16,48.17,48.08,48.13,6170.0,46.3126,46.3222,46.2356,46.2837,6170.0
2024-05-22 13:00:00,48.13,48.16,48.03,48.05,5838.0,46.2837,46.3126,46.1876,46.2068,5838.0
2024-05-22 13:30:00,48.03,48.11,48.02,48.11,8376.0,46.1876,46.2645,46.1779,46.2645,8376.0
2024-05-22 14:00:00,48.11,48.12,47.88,47.89,24948.0,46.2645,46.2741,46.0433,46.0529,24948.0
2024-05-22 14:30:00,47.89,47.93,47.77,47.86,14684.0,46.0529,46.0914,45.9375,46.0241,14684.0
2024-05-22 15:00:00,47.84,47.88,47.77,47.8,18431.0,46.0048,46.0433,45.9375,45.9664,18431.0
2024-05-22 15:30:00,47.8,48.07,47.8,48.03,136088.0,45.9664,46.226,45.9664,46.1876,136088.0
2024-05-23 09:30:00,48.05,48.05,47.28,47.28,24218.0,46.2068,46.2068,45.4663,45.4663,24218.0
2024-05-23 10:00:00,47.3,47.46,47.18,47.26,48085.0,45.4856,45.6394,45.3702,45.4471,48085.0
2024-05-23 10:30:00,47.26,47.33,47.12,47.12,10805.0,45.4471,45.5144,45.3125,45.3125,10805.0
2024-05-23 11:00:00,47.1,47.23,47.05,47.2,31257.0,45.2932,45.4182,45.2451,45.3894,31257.0
2024-05-23 11:30:00,47.17,47.25,47.16,47.21,20375.0,45.3605,45.4375,45.3509,45.399,20375.0
2024-05-23 12:00:00,47.2,47.22,46.91,46.94,54785.0,45.3894,45.4086,45.1105,45.1394,54785.0
2024-05-23 12:30:00,46.93,46.97,46.69,46.71,48255.0,45.1297,45.1682,44.899,44.9182,48255.0
2024-05-23 13:00:00,46.69,46.69,46.52,46.54,44460.0,44.899,44.899,44.7355,44.7547,44460.0
2024-05-23 13:30:00,46.54,46.54,46.26,46.27,70186.0,44.7547,44.7547,44.4855,44.4951,70186.0
2024-05-23 14:00:00,46.28,46.41,46.24,46.36,26411.0,44.5047,44.6297,44.4662,44.5816,26411.0
2024-05-23 14:30:00,46.34,46.38,46.28,46.29,15882.0,44.5624,44.6008,44.5047,44.5143,15882.0
2024-05-23 15:00:00,46.3,46.6,46.3,46.55,27668.0,44.5239,44.8124,44.5239,44.7643,27668.0
2024-05-23 15:30:00,46.56,46.58,46.22,46.3,138312.0,44.7739,44.7932,44.447,44.5239,138312.0
2024-05-24 09:30:00,46.62,46.77,46.19,46.25,24058.0,44.8316,44.9759,44.4181,44.4758,24058.0
2024-05-24 10:00:00,46.25,46.43,46.21,46.36,12753.0,44.4758,44.6489,44.4374,44.5816,12753.0
2024-05-24 10:30:00,46.33,46.46,46.29,46.41,8780.0,44.5528,44.6778,44.5143,44.6297,8780.0
2024-05-24 11:00:00,46.41,46.55,46.4,46.43,27014.0,44.6297,44.7643,44.6201,44.6489,27014.0
2024-05-24 11:30:00,46.45,46.47,46.29,46.3,9676.0,44.6682,44.6874,44.5143,44.5239,9676.0
2024-05-24 12:00:00,46.28,46.45,46.25,46.33,31490.0,44.5047,44.6682,44.4758,44.5528,31490.0
2024-05-24 12:30:00,46.32,46.32,46.11,46.15,8477.0,44.5431,44.5431,44.3412,44.3797,8477.0
2024-05-24 13:00:00,46.14,46.27,46.13,46.27,10781.0,44.3701,44.4951,44.3604,44.4951,10781.0
2024-05-24 13:30:00,46.26,46.38,46.26,46.33,18064.0,44.4855,44.6008,44.4855,44.5528,18064.0
2024-05-24 14:00:00,46.33,46.36,46.18,46.18,8872.0,44.5528,44.5816,44.4085,44.4085,8872.0
2024-05-24 14:30:00,46.19,46.34,46.18,46.32,36126.0,44.4181,44.5624,44.4085,44.5431,36126.0
2024-05-24 15:00:00,46.33,46.38,46.25,46.28,32815.0,44.5528,44.6008,44.4758,44.5047,32815.0
2024-05-24 15:30:00,46.28,46.39,46.12,46.15,115356.0,44.5047,44.6105,44.3508,44.3797,115356.0
2024-05-28 09:30:00,46.42,46.57,46.19,46.31,30325.0,44.6393,44.7836,44.4181,44.5335,30325.0
2024-05-28 10:00:00,46.3,46.48,46.21,46.36,25425.0,44.5239,44.697,44.4374,44.5816,25425.0
2024-05-28 10:30:00,46.36,46.37,46.19,46.3,23723.0,44.5816,44.5912,44.4181,44.5239,23723.0
2024-05-28 11:00:00,46.3,46.3,46.14,46.23,14524.0,44.5239,44.5239,44.3701,44.4566,14524.0
2024-05-28 11:30:00,46.25,46.38,46.25,46.28,14259.0,44.4758,44.6008,44.4758,44.5047,14259.0
2024-05-28 12:00:00,46.29,46.33,46.09,46.16,8363.0,44.5143,44.5528,44.322,44.3893,8363.0
2024-05-28 12:30:00,46.16,46.21,46.05,46.07,11202.0,44.3893,44.4374,44.2835,44.3027,11202.0
2024-05-28 13:00:00,46.13,46.19,46.1,46.13,13033.0,44.3604,44.4181,44.3316,44.3604,13033.0
2024-05-28 13:30:00,46.13,46.21,46.07,46.15,18614.0,44.3604,44.4374,44.3027,44.3797,18614.0
2024-05-28 14:00:00,46.13,46.18,46.07,46.08,6165.0,44.3604,44.4085,44.3027,44.3124,6165.0
2024-05-28 14:30:00,46.06,46.15,46.01,46.13,9266.0,44.2931,44.3797,44.245,44.3604,9266.0
2024-05-28 15:00:00,46.11,46.19,46.1,46.12,10563.0,44.3412,44.4181,44.3316,44.3508,10563.0
2024-05-28 15:30:00,46.11,46.2,45.97,45.97,97036.0,44.3412,44.4278,44.2066,44.2066,97036.0
2024-05-29 09:30:00,45.51,45.75,45.38,45.39,13560.0,43.7642,43.995,43.6392,43.6488,13560.0
2024-05-29 10:00:00,45.44,45.56,45.39,45.49,107015.0,43.6969,43.8123,43.6488,43.745,107015.0
2024-05-29 10:30:00,45.48,45.55,45.45,45.53,4473.0,43.7354,43.8027,43.7065,43.7835,4473.0
2024-05-29 11:00:00,45.53,45.78,45.53,45.78,2566.0,43.7835,44.0239,43.7835,44.0239,2566.0
2024-05-29 11:30:00,45.73,45.77,45.73,45.77,3613.0,43.9758,44.0142,43.9758,44.0142,3613.0
2024-05-29 12:00:00,45.74,45.81,45.63,45.8,28785.0,43.9854,44.0527,43.8796,44.0431,28785.0
2024-05-29 12:30:00,45.8,45.86,45.76,45.86,3928.0,44.0431,44.1008,44.0046,44.1008,3928.0
2024-05-29 13:00:00,45.86,45.86,45.71,45.84,8562.0,44.1008,44.1008,43.9565,44.0816,8562.0
2024-05-29 13:30:00,45.84,45.84,45.74,45.84,3927.0,44.0816,44.0816,43.9854,44.0816,3927.0
2024-05-29 14:00:00,45.82,45.82,45.72,45.78,21884.0,44.0623,44.0623,43.9662,44.0239,21884.0
2024-05-29 14:30:00,45.75,45.89,45.71,45.72,26401.0,43.995,44.1296,43.9565,43.9662,26401.0
2024-05-29 15:00:00,45.73,45.87,45.73,45.84,27395.0,43.9758,44.1104,43.9758,44.0816,27395.0
2024-05-29 15:30:00,45.84,46.06,45.82,45.93,88919.0,44.0816,44.2931,44.0623,44.1681,88919.0
2024-05-30 09:30:00,46.14,46.53,46.14,46.53,19635.0,44.3701,44.7451,44.3701,44.7451,19635.0
2024-05-30 10:00:00,46.51,46.72,46.4,46.57,23008.0,44.7259,44.9278,44.6201,44.7836,23008.0
2024-05-30 10:30:00,46.59,46.72,46.53,46.65,16894.0,44.8028,44.9278,44.7451,44.8605,16894.0
2024-05-30 11:00:00,46.66,46.74,46.65,46.71,8009.0,44.8701,44.947,44.8605,44.9182,8009.0
2024-05-30 11:30:00,46.71,46.72,46.33,46.42,43375.0,44.9182,44.9278,44.5528,44.6393,43375.0
2024-05-30 12:00:00,46.44,46.59,46.42,46.57,12690.0,44.6585,44.8028,44.6393,44.7836,12690.0
2024-05-30 12:30:00,46.56,46.64,46.55,46.61,13635.0,44.7739,44.8509,44.7643,44.822,13635.0
2024-05-30 13:00:00,46.62,46.64,46.44,46.51,16624.0,44.8316,44.8509,44.6585,44.7259,16624.0
2024-05-30 13:30:00,46.52,46.55,46.47,46.54,10801.0,44.7355,44.7643,44.6874,44.7547,10801.0
2024-05-30 14:00:00,46.54,46.59,46.48,46.58,27487.0,44.7547,44.8028,44.697,44.7932,27487.0
2024-05-30 14:30:00,46.57,46.66,46.54,46.63,29038.0,44.7836,44.8701,44.7547,44.8413,29038.0
2024-05-30 15:00:00,46.63,46.66,46.47,46.57,24681.0,44.8413,44.8701,44.6874,44.7836,24681.0
2024-05-30 15:30:00,46.57,46.62,46.49,46.58,84476.0,44.7836,44.8316,44.7066,44.7932,84476.0
2024-05-31 09:30:00,46.86,47.09,46.59,46.64,12330.0,45.0624,45.2836,44.8028,44.8509,12330.0
2024-05-31 10:00:00,46.66,46.88,46.63,46.79,14222.0,44.8701,45.0817,44.8413,44.9951,14222.0
2024-05-31 10:30:00,46.77,46.93,46.7,46.89,12873.0,44.9759,45.1297,44.9086,45.0913,12873.0
2024-05-31 11:00:00,46.88,47.04,46.8,47.02,31666.0,45.0817,45.2355,45.0047,45.2163,31666.0
2024-05-31 11:30:00,47.02,47.02,46.9,46.9,26512.0,45.2163,45.2163,45.1009,45.1009,26512.0
2024-05-31 12:00:00,46.89,46.9,46.81,46.81,34353.0,45.0913,45.1009,45.0144,45.0144,34353.0
2024-05-31 12:30:00,46.8,46.82,46.73,46.76,8963.0,45.0047,45.024,44.9374,44.9663,8963.0
2024-05-31 13:00:00,46.78,46.92,46.77,46.91,11386.0,44.9855,45.1201,44.9759,45.1105,11386.0
2024-05-31 13:30:00,46.91,46.99,46.87,46.89,16537.0,45.1105,45.1874,45.0721,45.0913,16537.0
2024-05-31 14:00:00,46.91,47.0,46.86,46.93,11932.0,45.1105,45.1971,45.0624,45.1297,11932.0
2024-05-31 14:30:00,46.94,47.01,46.91,46.98,15703.0,45.1394,45.2067,45.1105,45.1778,15703.0
2024-05-31 15:00:00,46.95,47.04,46.92,46.99,20156.0,45.149,45.2355,45.1201,45.1874,20156.0
2024-05-31 15:30:00,46.98,47.18,46.96,47.1,130030.0,45.1778,45.3702,45.1586,45.2932,130030.0
2024-06-03 09:30:00,47.43,47.52,47.03,47.03,13084.0,45.6106,45.6971,45.2259,45.2259,13084.0
2024-06-03 10:00:00,47.07,47.36,47.0,47.3,6894.0,45.2644,45.5433,45.1971,45.4856,6894.0
2024-06-03 10:30:00,47.29,47.29,46.74,46.92,11276.0,45.4759,45.4759,44.947,45.1201,11276.0
2024-06-03 11:00:00,46.89,46.98,46.78,46.83,6970.0,45.0913,45.1778,44.9855,45.0336,6970.0
2024-06-03 11:30:00,46.81,46.82,46.68,46.75,14053.0,45.0144,45.024,44.8893,44.9567,14053.0
2024-06-03 12:00:00,46.75,46.8,46.68,46.69,8992.0,44.9567,45.0047,44.8893,44.899,8992.0
2024-06-03 12:30:00,46.63,46.73,46.51,46.7,8498.0,44.8413,44.9374,44.7259,44.9086,8498.0
2024-06-03 13:00:00,46.7,46.73,46.52,46.69,12270.0,44.9086,44.9374,44.7355,44.899,12270.0
2024-06-03 13:30:00,46.71,46.78,46.68,46.72,10244.0,44.9182,44.9855,44.8893,44.9278,10244.0
2024-06-03 14:00:00,46.71,46.75,46.63,46.63,11499.0,44.9182,44.9567,44.8413,44.8413,11499.0
2024-06-03 14:30:00,46.65,46.78,46.63,46.78,25034.0,44.8605,44.9855,44.8413,44.9855,25034.0
2024-06-03 15:00:00,46.73,46.78,46.64,46.65,32183.0,44.9374,44.9855,44.8509,44.8605,32183.0
2024-06-03 15:30:00,46.67,46.7,46.47,46.7,171521.0,44.8797,44.9086,44.6874,44.9086,171521.0
2024-06-04 09:30:00,46.84,47.08,46.63,47.08,23660.0,45.0432,45.274,44.8413,45.274,23660.0
2024-06-04 10:00:00,47.1,47.36,47.07,47.36,21882.0,45.2932,45.5433,45.2644,45.5433,21882.0
2024-06-04 10:30:00,47.36,47.37,47.26,47.28,31799.0,45.5433,45.5529,45.4471,45.4663,31799.0
2024-06-04 11:00:00,47.28,47.52,47.24,47.38,27001.0,45.4663,45.6971,45.4279,45.5625,27001.0
2024-06-04 11:30:00,47.36,47.37,47.13,47.17,14788.0,45.5433,45.5529,45.3221,45.3605,14788.0
2024-06-04 12:00:00,47.17,47.23,47.15,47.21,7537.0,45.3605,45.4182,45.3413,45.399,7537.0
2024-06-04 12:30:00,47.23,47.35,47.16,47.35,21151.0,45.4182,45.5336,45.3509,45.5336,21151.0
2024-06-04 13:00:00,47.34,47.38,47.3,47.38,8142.0,45.524,45.5625,45.4856,45.5625,8142.0
2024-06-04 13:30:00,47.38,47.42,47.36,47.38,14421.0,45.5625,45.601,45.5433,45.5625,14421.0
2024-06-04 14:00:00,47.38,47.44,47.29,47.39,11547.0,45.5625,45.6202,45.4759,45.5721,11547.0
2024-06-04 14:30:00,47.41,47.41,47.33,47.35,10920.0,45.5913,45.5913,45.5144,45.5336,10920.0
2024-06-04 15:00:00,47.31,47.32,47.2,47.25,18215.0,45.4952,45.5048,45.3894,45.4375,18215.0
2024-06-04 15:30:00,47.25,47.27,46.82,46.89,147999.0,45.4375,45.4567,45.024,45.0913,147999.0
2024-06-05 09:30:00,46.93,47.15,46.45,46.5,8569.0,45.1297,45.3413,44.6682,44.7162,8569.0
2024-06-05 10:00:00,46.45,46.57,46.26,46.48,22662.0,44.6682,44.7836,44.4855,44.697,22662.0
2024-06-05 10:30:00,46.52,46.64,46.51,46.58,33440.0,44.7355,44.8509,44.7259,44.7932,33440.0
2024-06-05 11:00:00,46.67,46.79,46.62,46.7,19151.0,44.8797,44.9951,44.8316,44.9086,19151.0
2024-06-05 11:30:00,46.7,46.74,46.67,46.7,23551.0,44.9086,44.947,44.8797,44.9086,23551.0
2024-06-05 12:00:00,46.7,46.71,46.55,46.55,16352.0,44.9086,44.9182,44.7643,44.7643,16352.0
2024-06-05 12:30:00,46.52,46.58,46.51,46.54,2303.0,44.7355,44.7932,44.7259,44.7547,2303.0
2024-06-05 13:00:00,46.56,46.67,46.56,46.67,2697.0,44.7739,44.8797,44.7739,44.8797,2697.0
2024-06-05 13:30:00,46.65,46.67,46.56,46.56,8218.0,44.8605,44.8797,44.7739,44.7739,8218.0
2024-06-05 14:00:00,46.56,46.57,46.5,46.56,5351.0,44.7739,44.7836,44.7162,44.7739,5351.0
2024-06-05 14:30:00,46.58,46.63,46.49,46.51,4536.0,44.7932,44.8413,44.7066,44.7259,4536.0
2024-06-05 15:00:00,46.51,46.55,46.46,46.54,9397.0,44.7259,44.7643,44.6778,44.7547,9397.0
2024-06-05 15:30:00,46.52,46.74,46.48,46.73,107902.0,44.7355,44.947,44.697,44.9374,107902.0
2024-06-06 09:30:00,46.5,46.71,46.5,46.71,6715.0,44.7162,44.9182,44.7162,44.9182,6715.0
2024-06-06 10:00:00,46.73,46.79,46.49,46.57,7317.0,44.9374,44.9951,44.7066,44.7836,7317.0
2024-06-06 10:30:00,46.61,46.62,46.53,46.62,4651.0,44.822,44.8316,44.7451,44.8316,4651.0
2024-06-06 11:00:00,46.6,46.69,46.57,46.69,3755.0,44.8124,44.899,44.7836,44.899,3755.0
2024-06-06 11:30:00,46.7,46.75,46.63,46.66,4875.0,44.9086,44.9567,44.8413,44.8701,4875.0
2024-06-06 12:00:00,46.66,46.77,46.58,46.77,7398.0,44.8701,44.9759,44.7932,44.9759,7398.0
2024-06-06 12:30:00,46.78,46.87,46.77,46.77,10730.0,44.9855,45.0721,44.9759,44.9759,10730.0
2024-06-06 13:00:00,46.77,46.87,46.76,46.85,7656.0,44.9759,45.0721,44.9663,45.0528,7656.0
2024-06-06 13:30:00,46.84,46.92,46.81,46.9,5994.0,45.0432,45.1201,45.0144,45.1009,5994.0
2024-06-06 14:00:00,46.89,46.9,46.76,46.84,11240.0,45.0913,45.1009,44.9663,45.0432,11240.0
2024-06-06 14:30:00,46.84,46.91,46.82,46.89,7823.0,45.0432,45.1105,45.024,45.0913,7823.0
2024-06-06 15:00:00,46.86,46.89,46.82,46.87,13632.0,45.0624,45.0913,45.024,45.0721,13632.0
2024-06-06 15:30:00,46.88,46.89,46.7,46.88,103158.0,45.0817,45.0913,44.9086,45.0817,103158.0
2024-06-07 09:30:00,46.26,46.4,46.07,46.2,18248.0,44.4855,44.6201,44.3027,44.4278,18248.0
2024-06-07 10:00:00,46.26,46.5,46.25,46.47,8776.0,44.4855,44.7162,44.4758,44.6874,8776.0
2024-06-07 10:30:00,46.44,46.59,46.38,46.53,12293.0,44.6585,44.8028,44.6008,44.7451,12293.0
2024-06-07 11:00:00,46.51,46.57,46.38,46.5,14629.0,44.7259,44.7836,44.6008,44.7162,14629.0
2024-06-07 11:30:00,46.5,46.58,46.48,46.56,11769.0,44.7162,44.7932,44.697,44.7739,11769.0
2024-06-07 12:00:00,46.56,46.58,46.53,46.57,14439.0,44.7739,44.7932,44.7451,44.7836,14439.0
2024-06-07 12:30:00,46.58,46.6,46.44,46.55,20772.0,44.7932,44.8124,44.6585,44.7643,20772.0
2024-06-07 13:00:00,46.58,46.62,46.51,46.6,11863.0,44.7932,44.8316,44.7259,44.8124,11863.0
2024-06-07 13:30:00,46.62,46.62,46.5,46.5,15104.0,44.8316,44.8316,44.7162,44.7162,15104.0
2024-06-07 14:00:00,46.48,46.48,46.29,46.38,27175.0,44.697,44.697,44.5143,44.6008,27175.0
2024-06-07 14:30:00,46.37,46.49,46.37,46.42,24011.0,44.5912,44.7066,44.5912,44.6393,24011.0
2024-06-07 15:00:00,46.42,46.46,46.32,46.4,31969.0,44.6393,44.6778,44.5431,44.6201,31969.0
2024-06-07 15:30:00,46.39,46.52,46.32,46.51,176552.0,44.6105,44.7355,44.5431,44.7259,176552.0
2024-06-10 09:30:00,46.13,46.37,45.71,46.04,21367.0,44.3604,44.5912,43.9565,44.2739,21367.0
2024-06-10 10:00:00,46.03,46.22,46.02,46.09,29979.0,44.2643,44.447,44.2547,44.322,29979.0
2024-06-10 10:30:00,46.08,46.3,46.02,46.14,31034.0,44.3124,44.5239,44.2547,44.3701,31034.0
2024-06-10 11:00:00,46.15,46.29,46.09,46.23,28829.0,44.3797,44.5143,44.322,44.4566,28829.0
2024-06-10 11:30:00,46.23,46.36,46.17,46.28,29283.0,44.4566,44.5816,44.3989,44.5047,29283.0
2024-06-10 12:00:00,46.27,46.32,46.18,46.23,30773.0,44.4951,44.5431,44.4085,44.4566,30773.0
2024-06-10 12:30:00,46.23,46.4,46.22,46.3,24177.0,44.4566,44.6201,44.447,44.5239,24177.0
2024-06-10 13:00:00,46.28,46.33,46.24,46.31,19204.0,44.5047,44.5528,44.4662,44.5335,19204.0
2024-06-10 13:30:00,46.31,46.37,46.26,46.28,23243.0,44.5335,44.5912,44.4855,44.5047,23243.0
2024-06-10 14:00:00,46.28,46.45,46.24,46.41,40203.0,44.5047,44.6682,44.4662,44.6297,40203.0
2024-06-10 14:30:00,46.41,46.49,46.34,46.38,44978.0,44.6297,44.7066,44.5624,44.6008,44978.0
2024-06-10 15:00:00,46.37,46.45,46.29,46.34,46235.0,44.5912,44.6682,44.5143,44.5624,46235.0
2024-06-10 15:30:00,46.32,46.34,46.17,46.19,142771.0,44.5431,44.5624,44.3989,44.4181,142771.0
2024-06-11 09:30:00,46.13,46.24,45.93,46.24,21139.0,44.3604,44.4662,44.1681,44.4662,21139.0
2024-06-11 10:00:00,46.26,46.28,46.08,46.2,17338.0,44.4855,44.5047,44.3124,44.4278,17338.0
2024-06-11 10:30:00,46.21,46.45,46.21,46.42,18363.0,44.4374,44.6682,44.4374,44.6393,18363.0
2024-06-11 11:00:00,46.41,46.52,46.39,46.51,18857.0,44.6297,44.7355,44.6105,44.7259,18857.0
2024-06-11 11:30:00,46.51,46.65,46.44,46.58,51206.0,44.7259,44.8605,44.6585,44.7932,51206.0
2024-06-11 12:00:00,46.59,46.87,46.58,46.83,56458.0,44.8028,45.0721,44.7932,45.0336,56458.0
2024-06-11 12:30:00,46.82,46.96,46.73,46.89,30189.0,45.024,45.1586,44.9374,45.0913,30189.0
2024-06-11 13:00:00,46.89,46.94,46.77,46.82,21695.0,45.0913,45.1394,44.9759,45.024,21695.0
2024-06-11 13:30:00,46.83,47.02,46.83,46.98,20894.0,45.0336,45.2163,45.0336,45.1778,20894.0
2024-06-11 14:00:00,46.97,47.1,46.94,47.08,28723.0,45.1682,45.2932,45.1394,45.274,28723.0
2024-06-11 14:30:00,47.08,47.12,47.02,47.11,36249.0,45.274,45.3125,45.2163,45.3028,36249.0
2024-06-11 15:00:00,47.12,47.12,46.89,46.9,27637.0,45.3125,45.3125,45.0913,45.1009,27637.0
2024-06-11 15:30:00,46.91,46.96,46.77,46.78,137599.0,45.1105,45.1586,44.9759,44.9855,137599.0
2024-06-12 09:30:00,47.84,48.28,47.71,48.2,38731.0,46.0048,46.428,45.8798,46.351,38731.0
2024-06-12 10:00:00,48.19,48.23,47.99,48.23,24856.0,46.3414,46.3799,46.1491,46.3799,24856.0
2024-06-12 10:30:00,48.22,48.46,48.06,48.15,28259.0,46.3703,46.6011,46.2164,46.3029,28259.0
2024-06-12 11:00:00,48.16,48.17,47.85,47.85,6858.0,46.3126,46.3222,46.0145,46.0145,6858.0
2024-06-12 11:30:00,47.83,47.96,47.8,47.95,11930.0,45.9952,46.1202,45.9664,46.1106,11930.0
2024-06-12 12:00:00,47.89,47.91,47.79,47.8,13349.0,46.0529,46.0722,45.9568,45.9664,13349.0
2024-06-12 12:30:00,47.8,47.8,47.65,47.72,12351.0,45.9664,45.9664,45.8221,45.8894,12351.0
2024-06-12 13:00:00,47.7,47.76,47.7,47.71,7567.0,45.8702,45.9279,45.8702,45.8798,7567.0
2024-06-12 13:30:00,47.69,47.82,47.63,47.8,20908.0,45.8606,45.9856,45.8029,45.9664,20908.0
2024-06-12 14:00:00,47.79,47.83,47.46,47.66,25739.0,45.9568,45.9952,45.6394,45.8317,25739.0
2024-06-12 14:30:00,47.64,47.78,47.42,47.57,22981.0,45.8125,45.9471,45.601,45.7452,22981.0
2024-06-12 15:00:00,47.53,47.69,47.36,47.42,46110.0,45.7067,45.8606,45.5433,45.601,46110.0
2024-06-12 15:30:00,47.4,47.57,47.26,47.53,176366.0,45.5817,45.7452,45.4471,45.7067,176366.0
2024-06-13 09:30:00,47.59,47.79,47.36,47.4,20478.0,45.7644,45.9568,45.5433,45.5817,20478.0
2024-06-13 10:00:00,47.41,47.53,47.26,47.26,21911.0,45.5913,45.7067,45.4471,45.4471,21911.0
2024-06-13 10:30:00,47.33,47.58,47.09,47.58,26489.0,45.5144,45.7548,45.2836,45.7548,26489.0
2024-06-13 11:00:00,47.49,47.62,47.32,47.4,21729.0,45.6683,45.7933,45.5048,45.5817,21729.0
2024-06-13 11:30:00,47.37,47.55,47.37,47.43,13641.0,45.5529,45.726,45.5529,45.6106,13641.0
2024-06-13 12:00:00,47.4,47.47,47.38,47.4,32914.0,45.5817,45.649,45.5625,45.5817,32914.0
2024-06-13 12:30:00,47.39,47.49,47.39,47.42,26146.0,45.5721,45.6683,45.5721,45.601,26146.0
2024-06-13 13:00:00,47.44,47.65,47.44,47.62,20066.0,45.6202,45.8221,45.6202,45.7933,20066.0
2024-06-13 13:30:00,47.6,47.63,47.49,47.5,22424.0,45.774,45.8029,45.6683,45.6779,22424.0
2024-06-13 14:00:00,47.48,47.56,47.38,47.42,25977.0,45.6587,45.7356,45.5625,45.601,25977.0
2024-06-13 14:30:00,47.43,47.49,47.42,47.45,27497.0,45.6106,45.6683,45.601,45.6298,27497.0
2024-06-13 15:00:00,47.45,47.49,47.35,47.43,36872.0,45.6298,45.6683,45.5336,45.6106,36872.0
2024-06-13 15:30:00,47.43,47.55,47.42,47.51,358417.0,45.6106,45.726,45.601,45.6875,358417.0
2024-06-14 09:30:00,47.38,47.64,47.24,47.29,17989.0,45.5625,45.8125,45.4279,45.4759,17989.0
2024-06-14 10:00:00,47.23,47.23,46.9,47.06,10709.0,45.4182,45.4182,45.1009,45.2548,10709.0
2024-06-14 10:30:00,47.01,47.14,46.94,47.14,4560.0,45.2067,45.3317,45.1394,45.3317,4560.0
2024-06-14 11:00:00,47.07,47.21,47.07,47.18,6059.0,45.2644,45.399,45.2644,45.3702,6059.0
2024-06-14 11:30:00,47.18,47.28,47.16,47.27,31394.0,45.3702,45.4663,45.3509,45.4567,31394.0
2024-06-14 12:00:00,47.25,47.32,47.16,47.22,21341.0,45.4375,45.5048,45.3509,45.4086,21341.0
2024-06-14 12:30:00,47.24,47.32,47.19,47.24,20474.0,45.4279,45.5048,45.3798,45.4279,20474.0
2024-06-14 13:00:00,47.25,47.35,47.21,47.26,11201.0,45.4375,45.5336,45.399,45.4471,11201.0
2024-06-14 13:30:00,47.25,47.25,47.12,47.23,31480.0,45.4375,45.4375,45.3125,45.4182,31480.0
2024-06-14 14:00:00,47.21,47.39,47.19,47.36,10260.0,45.399,45.5721,45.3798,45.5433,10260.0
2024-06-14 14:30:00,47.36,47.36,47.2,47.27,14885.0,45.5433,45.5433,45.3894,45.4567,14885.0
2024-06-14 15:00:00,47.27,47.34,47.24,47.26,19516.0,45.4567,45.524,45.4279,45.4471,19516.0
2024-06-14 15:30:00,47.26,47.49,47.08,47.49,167016.0,45.4471,45.6683,45.274,45.6683,167016.0
2024-06-17 09:30:00,47.35,47.66,47.1,47.32,9771.0,45.5336,45.8317,45.2932,45.5048,9771.0
2024-06-17 10:00:00,47.32,47.48,47.21,47.42,14375.0,45.5048,45.6587,45.399,45.601,14375.0
2024-06-17 10:30:00,47.39,47.42,47.22,47.42,18629.0,45.5721,45.601,45.4086,45.601,18629.0
2024-06-17 11:00:00,47.39,47.4,47.2,47.38,13081.0,45.5721,45.5817,45.3894,45.5625,13081.0
2024-06-17 11:30:00,47.38,47.41,47.3,47.37,17607.0,45.5625,45.5913,45.4856,45.5529,17607.0
2024-06-17 12:00:00,47.35,47.44,47.35,47.42,17453.0,45.5336,45.6202,45.5336,45.601,17453.0
2024-06-17 12:30:00,47.42,47.5,47.36,47.44,18719.0,45.601,45.6779,45.5433,45.6202,18719.0
2024-06-17 13:00:00,47.45,47.58,47.42,47.52,14424.0,45.6298,45.7548,45.601,45.6971,14424.0
2024-06-17 13:30:00,47.52,47.63,47.5,47.58,11877.0,45.6971,45.8029,45.6779,45.7548,11877.0
2024-06-17 14:00:00,47.59,47.74,47.58,47.73,17306.0,45.7644,45.9087,45.7548,45.8991,17306.0
2024-06-17 14:30:00,47.73,47.77,47.63,47.65,14289.0,45.8991,45.9375,45.8029,45.8221,14289.0
2024-06-17 15:00:00,47.63,47.63,47.54,47.59,32310.0,45.8029,45.8029,45.7163,45.7644,32310.0
2024-06-17 15:30:00,47.59,47.67,47.41,47.47,87334.0,45.7644,45.8414,45.5913,45.649,87334.0
2024-06-18 09:30:00,47.63,47.67,47.39,47.39,7758.0,45.8029,45.8414,45.5721,45.5721,7758.0
2024-06-18 10:00:00,47.4,47.68,47.4,47.64,24285.0,45.5817,45.851,45.5817,45.8125,24285.0
2024-06-18 10:30:00,47.66,47.66,47.51,47.51,9001.0,45.8317,45.8317,45.6875,45.6875,9001.0
2024-06-18 11:00:00,47.47,47.69,47.45,47.65,4826.0,45.649,45.8606,45.6298,45.8221,4826.0
2024-06-18 11:30:00,47.68,47.75,47.68,47.73,8160.0,45.851,45.9183,45.851,45.8991,8160.0
2024-06-18 12:00:00,47.7,47.73,47.56,47.56,9974.0,45.8702,45.8991,45.7356,45.7356,9974.0
2024-06-18 12:30:00,47.56,47.63,47.43,47.43,10276.0,45.7356,45.8029,45.6106,45.6106,10276.0
2024-06-18 13:00:00,47.46,47.5,47.43,47.49,7620.0,45.6394,45.6779,45.6106,45.6683,7620.0
2024-06-18 13:30:00,47.49,47.68,47.46,47.63,18270.0,45.6683,45.851,45.6394,45.8029,18270.0
2024-06-18 14:00:00,47.53,47.54,47.46,47.51,11742.0,45.7067,45.7163,45.6394,45.6875,11742.0
2024-06-18 14:30:00,47.51,47.55,47.46,47.53,6815.0,45.6875,45.726,45.6394,45.7067,6815.0
2024-06-18 15:00:00,47.52,47.54,47.45,47.47,13225.0,45.6971,45.7163,45.6298,45.649,13225.0
2024-06-18 15:30:00,47.45,47.61,47.4,47.59,127774.0,45.6298,45.7837,45.5817,45.7644,127774.0
2024-06-20 09:30:00,47.29,47.41,47.16,47.18,22640.0,45.4759,45.5913,45.3509,45.3702,22640.0
2024-06-20 10:00:00,47.2,47.33,47.18,47.29,5687.0,45.3894,45.5144,45.3702,45.4759,5687.0
2024-06-20 10:30:00,47.29,47.3,46.98,46.98,7885.0,45.4759,45.4856,45.1778,45.1778,7885.0
2024-06-20 11:00:00,46.96,47.1,46.88,46.88,26255.0,45.1586,45.2932,45.0817,45.0817,26255.0
2024-06-20 11:30:00,46.89,46.93,46.82,46.89,4219.0,45.0913,45.1297,45.024,45.0913,4219.0
2024-06-20 12:00:00,46.91,47.0,46.91,46.98,5847.0,45.1105,45.1971,45.1105,45.1778,5847.0
2024-06-20 12:30:00,46.96,47.09,46.96,47.09,5774.0,45.1586,45.2836,45.1586,45.2836,5774.0
2024-06-20 13:00:00,47.07,47.09,47.03,47.07,9790.0,45.2644,45.2836,45.2259,45.2644,9790.0
2024-06-20 13:30:00,47.09,47.31,47.07,47.31,9209.0,45.2836,45.4952,45.2644,45.4952,9209.0
2024-06-20 14:00:00,47.32,47.39,47.31,47.39,9570.0,45.5048,45.5721,45.4952,45.5721,9570.0
2024-06-20 14:30:00,47.35,47.35,47.19,47.27,21189.0,45.5336,45.5336,45.3798,45.4567,21189.0
2024-06-20 15:00:00,47.25,47.27,47.13,47.22,14260.0,45.4375,45.4567,45.3221,45.4086,14260.0
2024-06-20 15:30:00,47.21,47.22,47.04,47.07,55028.0,45.399,45.4086,45.2355,45.2644,55028.0
2024-06-21 09:30:00,47.23,47.29,46.89,46.9,130777.0,45.4182,45.4759,45.0913,45.1009,130777.0
2024-06-21 10:00:00,46.83,47.24,46.81,47.13,21765.0,45.0336,45.4279,45.0144,45.3221,21765.0
2024-06-21 10:30:00,47.08,47.1,46.97,46.99,14998.0,45.274,45.2932,45.1682,45.1874,14998.0
2024-06-21 11:00:00,47.0,47.19,46.97,47.13,19845.0,45.1971,45.3798,45.1682,45.3221,19845.0
2024-06-21 11:30:00,47.11,47.21,47.1,47.17,12499.0,45.3028,45.399,45.2932,45.3605,12499.0
2024-06-21 12:00:00,47.15,47.16,47.05,47.09,10765.0,45.3413,45.3509,45.2451,45.2836,10765.0
2024-06-21 12:30:00,47.06,47.19,46.99,47.16,12679.0,45.2548,45.3798,45.1874,45.3509,12679.0
2024-06-21 13:00:00,47.18,47.21,47.08,47.08,7430.0,45.3702,45.399,45.274,45.274,7430.0
2024-06-21 13:30:00,47.08,47.18,47.06,47.14,15373.0,45.274,45.3702,45.2548,45.3317,15373.0
2024-06-21 14:00:00,47.12,47.23,47.11,47.18,22358.0,45.3125,45.4182,45.3028,45.3702,22358.0
2024-06-21 14:30:00,47.18,47.25,47.13,47.25,11604.0,45.3702,45.4375,45.3221,45.4375,11604.0
2024-06-21 15:00:00,47.23,47.31,47.2,47.29,29957.0,45.4182,45.4952,45.3894,45.4759,29957.0
2024-06-21 15:30:00,47.29,47.39,47.18,47.25,124328.0,45.4759,45.5721,45.3702,45.4375,124328.0
2024-06-24 09:30:00,47.21,47.91,47.11,47.91,8537.0,45.399,46.0722,45.3028,46.0722,8537.0
2024-06-24 10:00:00,47.79,48.09,47.72,48.04,4696.0,45.9568,46.2453,45.8894,46.1972,4696.0
2024-06-24 10:30:00,48.02,48.49,48.0,48.31,14316.0,46.1779,46.6299,46.1587,46.4568,14316.0
2024-06-24 11:00:00,48.33,48.41,48.28,48.34,7713.0,46.476,46.553,46.428,46.4857,7713.0
2024-06-24 11:30:00,48.29,48.35,48.0,48.18,7474.0,46.4376,46.4953,46.1587,46.3318,7474.0
2024-06-24 12:00:00,48.18,48.31,48.17,48.31,8088.0,46.3318,46.4568,46.3222,46.4568,8088.0
2024-06-24 12:30:00,48.27,48.35,48.27,48.34,29164.0,46.4183,46.4953,46.4183,46.4857,29164.0
2024-06-24 13:00:00,48.36,48.43,48.29,48.4,27577.0,46.5049,46.5722,46.4376,46.5434,27577.0
2024-06-24 13:30:00,48.4,48.41,48.3,48.35,14340.0,46.5434,46.553,46.4472,46.4953,14340.0
2024-06-24 14:00:00,48.33,48.36,48.25,48.34,10184.0,46.476,46.5049,46.3991,46.4857,10184.0
2024-06-24 14:30:00,48.34,48.38,48.23,48.24,9396.0,46.4857,46.5241,46.3799,46.3895,9396.0
2024-06-24 15:00:00,48.24,48.26,48.16,48.18,9677.0,46.3895,46.4087,46.3126,46.3318,9677.0
2024-06-24 15:30:00,48.17,48.2,48.0,48.05,75513.0,46.3222,46.351,46.1587,46.2068,75513.0
2024-06-25 09:30:00,47.78,47.83,47.57,47.77,11830.0,45.9471,45.9952,45.7452,45.9375,11830.0
2024-06-25 10:00:00,47.75,47.81,47.7,47.73,14415.0,45.9183,45.976,45.8702,45.8991,14415.0
2024-06-25 10:30:00,47.72,47.72,47.59,47.6,16115.0,45.8894,45.8894,45.7644,45.774,16115.0
2024-06-25 11:00:00,47.61,47.61,47.4,47.4,10218.0,45.7837,45.7837,45.5817,45.5817,10218.0
2024-06-25 11:30:00,47.42,47.45,47.32,47.39,5308.0,45.601,45.6298,45.5048,45.5721,5308.0
2024-06-25 12:00:00,47.38,47.51,47.32,47.41,7630.0,45.5625,45.6875,45.5048,45.5913,7630.0
2024-06-25 12:30:00,47.39,47.45,47.32,47.44,5518.0,45.5721,45.6298,45.5048,45.6202,5518.0
2024-06-25 13:00:00,47.45,47.5,47.38,47.43,4476.0,45.6298,45.6779,45.5625,45.6106,4476.0
2024-06-25 13:30:00,47.43,47.52,47.43,47.44,5425.0,45.6106,45.6971,45.6106,45.6202,5425.0
2024-06-25 14:00:00,47.46,47.55,47.45,47.55,7207.0,45.6394,45.726,45.6298,45.726,7207.0
2024-06-25 14:30:00,47.54,47.6,47.5,47.59,10640.0,45.7163,45.774,45.6779,45.7644,10640.0
2024-06-25 15:00:00,47.59,47.61,47.49,47.51,11434.0,45.7644,45.7837,45.6683,45.6875,11434.0
2024-06-25 15:30:00,47.51,47.54,47.42,47.42,56540.0,45.6875,45.7163,45.601,45.601,56540.0
2024-06-26 09:30:00,47.09,47.45,47.09,47.4,8966.0,45.2836,45.6298,45.2836,45.5817,8966.0
2024-06-26 10:00:00,47.34,47.5,47.29,47.47,11331.0,45.524,45.6779,45.4759,45.649,11331.0
2024-06-26 10:30:00,47.38,47.56,47.34,47.54,6830.0,45.5625,45.7356,45.524,45.7163,6830.0
2024-06-26 11:00:00,47.52,47.66,47.48,47.62,32831.0,45.6971,45.8317,45.6587,45.7933,32831.0
2024-06-26 11:30:00,47.61,47.63,47.32,47.32,15379.0,45.7837,45.8029,45.5048,45.5048,15379.0
2024-06-26 12:00:00,47.32,47.38,47.17,47.17,18688.0,45.5048,45.5625,45.3605,45.3605,18688.0
2024-06-26 12:30:00,47.16,47.23,47.1,47.21,17925.0,45.3509,45.4182,45.2932,45.399,17925.0
2024-06-26 13:00:00,47.21,47.21,47.13,47.18,20983.0,45.399,45.399,45.3221,45.3702,20983.0
2024-06-26 13:30:00,47.18,47.22,47.13,47.16,19393.0,45.3702,45.4086,45.3221,45.3509,19393.0
2024-06-26 14:00:00,47.15,47.2,47.11,47.13,18654.0,45.3413,45.3894,45.3028,45.3221,18654.0
2024-06-26 14:30:00,47.12,47.16,47.06,47.06,28476.0,45.3125,45.3509,45.2548,45.2548,28476.0
2024-06-26 15:00:00,47.05,47.07,46.96,46.97,40435.0,45.2451,45.2644,45.1586,45.1682,40435.0
2024-06-26 15:30:00,46.97,47.09,46.85,47.0,186059.0,45.1682,45.2836,45.0528,45.1971,186059.0
2024-06-27 09:30:00,47.3,47.31,47.02,47.31,10505.0,45.4856,45.4952,45.2163,45.4952,10505.0
2024-06-27 10:00:00,47.31,47.45,47.3,47.39,7148.0,45.4952,45.6298,45.4856,45.5721,7148.0
2024-06-27 10:30:00,47.36,47.37,47.08,47.12,29948.0,45.5433,45.5529,45.274,45.3125,29948.0
2024-06-27 11:00:00,47.11,47.11,46.86,46.89,25924.0,45.3028,45.3028,45.0624,45.0913,25924.0
2024-06-27 11:30:00,46.9,46.92,46.76,46.86,25275.0,45.1009,45.1201,44.9663,45.0624,25275.0
2024-06-27 12:00:00,46.87,46.87,46.76,46.77,22222.0,45.0721,45.0721,44.9663,44.9759,22222.0
2024-06-27 12:30:00,46.76,46.8,46.68,46.72,22583.0,44.9663,45.0047,44.8893,44.9278,22583.0
2024-06-27 13:00:00,46.72,46.76,46.68,46.71,26210.0,44.9278,44.9663,44.8893,44.9182,26210.0
2024-06-27 13:30:00,46.72,46.86,46.69,46.82,12486.0,44.9278,45.0624,44.899,45.024,12486.0
2024-06-27 14:00:00,46.74,46.77,46.68,46.69,18013.0,44.947,44.9759,44.8893,44.899,18013.0
2024-06-27 14:30:00,46.69,46.75,46.62,46.71,23948.0,44.899,44.9567,44.8316,44.9182,23948.0
2024-06-27 15:00:00,46.72,46.83,46.7,46.8,18870.0,44.9278,45.0336,44.9086,45.0047,18870.0
2024-06-27 15:30:00,46.81,47.19,46.79,47.13,137771.0,45.0144,45.3798,44.9951,45.3221,137771.0
2024-06-28 09:30:00,47.03,47.18,46.57,46.59,12925.0,45.5781,45.7235,45.1323,45.1517,12925.0
2024-06-28 10:00:00,46.63,46.8,46.55,46.73,18198.0,45.1905,45.3552,45.1129,45.2874,18198.0
2024-06-28 10:30:00,46.77,46.86,46.75,46.85,10268.0,45.3262,45.4134,45.3068,45.4037,10268.0
2024-06-28 11:00:00,46.86,46.94,46.82,46.9,10743.0,45.4134,45.4909,45.3746,45.4521,10743.0
2024-06-28 11:30:00,46.89,46.99,46.84,46.99,8820.0,45.4424,45.5394,45.394,45.5394,8820.0
2024-06-28 12:00:00,46.98,47.0,46.81,46.84,11113.0,45.5297,45.5491,45.3649,45.394,11113.0
2024-06-28 12:30:00,46.83,46.92,46.81,46.91,9225.0,45.3843,45.4715,45.3649,45.4618,9225.0
2024-06-28 13:00:00,46.91,47.07,46.9,47.04,21955.0,45.4618,45.6169,45.4521,45.5878,21955.0
2024-06-28 13:30:00,47.02,47.05,46.98,47.0,12600.0,45.5684,45.5975,45.5297,45.5491,12600.0
2024-06-28 14:00:00,47.01,47.17,47.0,47.16,10893.0,45.5587,45.7138,45.5491,45.7041,10893.0
2024-06-28 14:30:00,47.14,47.21,47.12,47.19,14374.0,45.6847,45.7526,45.6653,45.7332,14374.0
2024-06-28 15:00:00,47.17,47.25,47.17,47.19,22954.0,45.7138,45.7913,45.7138,45.7332,22954.0
2024-06-28 15:30:00,47.2,47.5,47.12,47.49,116311.0,45.7429,46.0336,45.6653,46.0239,116311.0
2024-07-01 09:30:00,47.34,47.42,47.15,47.38,15619.0,45.8786,45.9561,45.6944,45.9173,15619.0
2024-07-01 10:00:00,47.41,47.55,46.98,47.13,19830.0,45.9464,46.0821,45.5297,45.675,19830.0
2024-07-01 10:30:00,47.02,47.09,46.86,46.91,9422.0,45.5684,45.6363,45.4134,45.4618,9422.0
2024-07-01 11:00:00,46.88,46.96,46.74,46.78,8051.0,45.4328,45.5103,45.2971,45.3358,8051.0
2024-07-01 11:30:00,46.77,46.86,46.71,46.82,7266.0,45.3262,45.4134,45.268,45.3746,7266.0
2024-07-01 12:00:00,46.83,47.0,46.81,46.98,11728.0,45.3843,45.5491,45.3649,45.5297,11728.0
2024-07-01 12:30:00,46.98,46.99,46.76,46.78,9675.0,45.5297,45.5394,45.3165,45.3358,9675.0
2024-07-01 13:00:00,46.81,46.98,46.75,46.95,20115.0,45.3649,45.5297,45.3068,45.5006,20115.0
2024-07-01 13:30:00,46.96,46.96,46.88,46.9,9775.0,45.5103,45.5103,45.4328,45.4521,9775.0
2024-07-01 14:00:00,46.9,47.06,46.86,47.01,9384.0,45.4521,45.6072,45.4134,45.5587,9384.0
2024-07-01 14:30:00,46.96,47.2,46.96,47.17,13692.0,45.5103,45.7429,45.5103,45.7138,13692.0
2024-07-01 15:00:00,47.16,47.18,47.03,47.07,19274.0,45.7041,45.7235,45.5781,45.6169,19274.0
2024-07-01 15:30:00,47.06,47.2,47.04,47.16,80281.0,45.6072,45.7429,45.5878,45.7041,80281.0
2024-07-02 09:30:00,47.5,47.77,47.42,47.73,32099.0,46.0336,46.2953,45.9561,46.2565,32099.0
2024-07-02 10:00:00,47.71,47.92,47.65,47.92,50446.0,46.2371,46.4406,46.179,46.4406,50446.0
2024-07-02 10:30:00,47.92,48.04,47.74,47.81,59076.0,46.4406,46.5569,46.2662,46.334,59076.0
2024-07-02 11:00:00,47.8,47.87,47.62,47.87,9349.0,46.3244,46.3922,46.1499,46.3922,9349.0
2024-07-02 11:30:00,47.86,47.86,47.76,47.8,22172.0,46.3825,46.3825,46.2856,46.3244,22172.0
2024-07-02 12:00:00,47.8,47.8,47.56,47.56,12032.0,46.3244,46.3244,46.0918,46.0918,12032.0
2024-07-02 12:30:00,47.54,47.63,47.42,47.43,34938.0,46.0724,46.1596,45.9561,45.9658,34938.0
2024-07-02 13:00:00,47.44,47.53,47.44,47.45,14782.0,45.9755,46.0627,45.9755,45.9852,14782.0
2024-07-02 13:30:00,47.45,47.5,47.4,47.45,21691.0,45.9852,46.0336,45.9367,45.9852,21691.0
2024-07-02 14:00:00,47.43,47.6,47.43,47.57,16899.0,45.9658,46.1305,45.9658,46.1015,16899.0
2024-07-02 14:30:00,47.56,47.64,47.53,47.55,21464.0,46.0918,46.1693,46.0627,46.0821,21464.0
2024-07-02 15:00:00,47.54,47.64,47.52,47.57,60133.0,46.0724,46.1693,46.053,46.1015,60133.0
2024-07-02 15:30:00,47.57,47.64,47.47,47.47,179124.0,46.1015,46.1693,46.0045,46.0045,179124.0
2024-07-03 09:30:00,47.68,47.72,47.36,47.51,26003.0,46.2081,46.2468,45.8979,46.0433,26003.0
2024-07-03 10:00:00,47.53,47.84,47.52,47.78,39753.0,46.0627,46.3631,46.053,46.305,39753.0
2024-07-03 10:30:00,47.8,47.85,47.52,47.53,21234.0,46.3244,46.3728,46.053,46.0627,21234.0
2024-07-03 11:00:00,47.53,47.64,47.53,47.58,20734.0,46.0627,46.1693,46.0627,46.1111,20734.0
2024-07-03 11:30:00,47.56,47.56,47.44,47.51,15375.0,46.0918,46.0918,45.9755,46.0433,15375.0
2024-07-03 12:00:00,47.5,47.63,47.4,47.58,16152.0,46.0336,46.1596,45.9367,46.1111,16152.0
2024-07-03 12:30:00,47.57,47.68,47.55,47.59,54879.0,46.1015,46.2081,46.0821,46.1208,54879.0
2024-07-05 09:30:00,47.73,47.82,47.43,47.59,15885.0,46.2565,46.3437,45.9658,46.1208,15885.0
2024-07-05 10:00:00,47.58,47.76,47.52,47.76,8668.0,46.1111,46.2856,46.053,46.2856,8668.0
2024-07-05 10:30:00,47.76,47.89,47.72,47.89,29483.0,46.2856,46.4116,46.2468,46.4116,29483.0
2024-07-05 11:00:00,47.9,47.98,47.83,47.88,10386.0,46.4213,46.4988,46.3534,46.4019,10386.0
2024-07-05 11:30:00,47.83,48.01,47.83,47.93,18996.0,46.3534,46.5279,46.3534,46.4503,18996.0
2024-07-05 12:00:00,47.93,47.93,47.73,47.76,5914.0,46.4503,46.4503,46.2565,46.2856,5914.0
2024-07-05 12:30:00,47.78,47.95,47.74,47.93,9031.0,46.305,46.4697,46.2662,46.4503,9031.0
2024-07-05 13:00:00,47.93,48.02,47.9,47.98,13873.0,46.4503,46.5376,46.4213,46.4988,13873.0
2024-07-05 13:30:00,47.94,48.01,47.91,47.97,5317.0,46.46,46.5279,46.431,46.4891,5317.0
2024-07-05 14:00:00,47.96,47.96,47.83,47.89,6762.0,46.4794,46.4794,46.3534,46.4116,6762.0
2024-07-05 14:30:00,47.89,47.91,47.85,47.88,7501.0,46.4116,46.431,46.3728,46.4019,7501.0
2024-07-05 15:00:00,47.87,47.91,47.84,47.89,11312.0,46.3922,46.431,46.3631,46.4116,11312.0
2024-07-05 15:30:00,47.87,47.96,47.8,47.8,40467.0,46.3922,46.4794,46.3244,46.3244,40467.0
2024-07-08 09:30:00,47.9,48.02,47.76,47.95,36132.0,46.4213,46.5376,46.2856,46.4697,36132.0
2024-07-08 10:00:00,47.95,47.95,47.65,47.66,40366.0,46.4697,46.4697,46.179,46.1887,40366.0
2024-07-08 10:30:00,47.7,47.92,47.66,47.79,53139.0,46.2274,46.4406,46.1887,46.3147,53139.0
2024-07-08 11:00:00,47.8,47.82,47.61,47.66,8159.0,46.3244,46.3437,46.1402,46.1887,8159.0
2024-07-08 11:30:00,47.66,47.69,47.58,47.63,9175.0,46.1887,46.2178,46.1111,46.1596,9175.0
2024-07-08 12:00:00,47.62,47.74,47.61,47.68,9768.0,46.1499,46.2662,46.1402,46.2081,9768.0
2024-07-08 12:30:00,47.68,47.74,47.53,47.59,34766.0,46.2081,46.2662,46.0627,46.1208,34766.0
2024-07-08 13:00:00,47.6,47.62,47.53,47.53,11539.0,46.1305,46.1499,46.0627,46.0627,11539.0
2024-07-08 13:30:00,47.54,47.58,47.51,47.53,13152.0,46.0724,46.1111,46.0433,46.0627,13152.0
2024-07-08 14:00:00,47.53,47.58,47.49,47.58,16668.0,46.0627,46.1111,46.0239,46.1111,16668.0
2024-07-08 14:30:00,47.58,47.73,47.55,47.71,28397.0,46.1111,46.2565,46.0821,46.2371,28397.0
2024-07-08 15:00:00,47.71,47.88,47.69,47.88,27569.0,46.2371,46.4019,46.2178,46.4019,27569.0
2024-07-08 15:30:00,47.88,47.93,47.67,47.73,103832.0,46.4019,46.4503,46.1984,46.2565,103832.0
2024-07-09 09:30:00,47.71,47.91,47.46,47.61,14355.0,46.2371,46.431,45.9949,46.1402,14355.0
2024-07-09 10:00:00,47.61,47.61,47.04,47.09,79497.0,46.1402,46.1402,45.5878,45.6363,79497.0
2024-07-09 10:30:00,47.07,47.12,46.9,47.11,36980.0,45.6169,45.6653,45.4521,45.6557,36980.0
2024-07-09 11:00:00,47.12,47.35,47.12,47.27,27846.0,45.6653,45.8882,45.6653,45.8107,27846.0
2024-07-09 11:30:00,47.26,47.41,47.2,47.4,26151.0,45.801,45.9464,45.7429,45.9367,26151.0
2024-07-09 12:00:00,47.4,47.64,47.38,47.64,54433.0,45.9367,46.1693,45.9173,46.1693,54433.0
2024-07-09 12:30:00,47.65,47.75,47.62,47.66,31534.0,46.179,46.2759,46.1499,46.1887,31534.0
2024-07-09 13:00:00,47.65,47.8,47.65,47.71,18479.0,46.179,46.3244,46.179,46.2371,18479.0
2024-07-09 13:30:00,47.73,47.73,47.65,47.65,13608.0,46.2565,46.2565,46.179,46.179,13608.0
2024-07-09 14:00:00,47.64,47.72,47.58,47.7,29991.0,46.1693,46.2468,46.1111,46.2274,29991.0
2024-07-09 14:30:00,47.7,47.7,47.6,47.66,25620.0,46.2274,46.2274,46.1305,46.1887,25620.0
2024-07-09 15:00:00,47.66,47.8,47.65,47.8,26925.0,46.1887,46.3244,46.179,46.3244,26925.0
2024-07-09 15:30:00,47.81,47.9,47.75,47.9,158296.0,46.334,46.4213,46.2759,46.4213,158296.0
2024-07-10 09:30:00,48.16,48.18,47.93,48.02,21422.0,46.6732,46.6926,46.4503,46.5376,21422.0
2024-07-10 10:00:00,48.02,48.05,47.8,47.93,16892.0,46.5376,46.5666,46.3244,46.4503,16892.0
2024-07-10 10:30:00,47.9,48.0,47.81,47.98,9664.0,46.4213,46.5182,46.334,46.4988,9664.0
2024-07-10 11:00:00,47.97,48.03,47.9,47.93,18128.0,46.4891,46.5473,46.4213,46.4503,18128.0
2024-07-10 11:30:00,47.95,48.02,47.84,47.97,30378.0,46.4697,46.5376,46.3631,46.4891,30378.0
2024-07-10 12:00:00,47.98,48.13,47.97,48.09,17902.0,46.4988,46.6442,46.4891,46.6054,17902.0
2024-07-10 12:30:00,48.09,48.25,48.06,48.2,14808.0,46.6054,46.7605,46.5763,46.712,14808.0
2024-07-10 13:00:00,48.2,48.29,48.18,48.21,10928.0,46.712,46.7992,46.6926,46.7217,10928.0
2024-07-10 13:30:00,48.2,48.33,48.18,48.32,17698.0,46.712,46.838,46.6926,46.8283,17698.0
2024-07-10 14:00:00,48.33,48.51,48.26,48.5,73961.0,46.838,47.0124,46.7702,47.0027,73961.0
2024-07-10 14:30:00,48.51,48.74,48.47,48.7,66624.0,47.0124,47.2353,46.9737,47.1966,66624.0
2024-07-10 15:00:00,48.69,48.75,48.67,48.69,37148.0,47.1869,47.245,47.1675,47.1869,37148.0
2024-07-10 15:30:00,48.69,48.94,48.66,48.82,151824.0,47.1869,47.4292,47.1578,47.3129,151824.0
2024-07-11 09:30:00,49.73,50.06,49.48,49.96,20871.0,48.1948,48.5146,47.9525,48.4177,20871.0
2024-07-11 10:00:00,50.0,50.26,49.99,50.01,10802.0,48.4564,48.7084,48.4467,48.4661,10802.0
2024-07-11 10:30:00,50.05,50.1,49.81,49.89,10843.0,48.5049,48.5534,48.2723,48.3498,10843.0
2024-07-11 11:00:00,49.92,50.14,49.83,50.11,9676.0,48.3789,48.5921,48.2917,48.563,9676.0
2024-07-11 11:30:00,50.11,50.34,50.1,50.28,13502.0,48.563,48.7859,48.5534,48.7278,13502.0
2024-07-11 12:00:00,50.27,50.34,50.17,50.34,8948.0,48.7181,48.7859,48.6212,48.7859,8948.0
2024-07-11 12:30:00,50.35,50.41,50.26,50.34,20163.0,48.7956,48.8538,48.7084,48.7859,20163.0
2024-07-11 13:00:00,50.33,50.43,50.26,50.38,12889.0,48.7763,48.8732,48.7084,48.8247,12889.0
2024-07-11 13:30:00,50.39,50.42,50.24,50.39,20057.0,48.8344,48.8635,48.689,48.8344,20057.0
2024-07-11 14:00:00,50.38,50.54,50.36,50.43,38386.0,48.8247,48.9798,48.8053,48.8732,38386.0
2024-07-11 14:30:00,50.43,50.52,50.28,50.44,30509.0,48.8732,48.9604,48.7278,48.8829,30509.0
2024-07-11 15:00:00,50.42,50.56,50.36,50.36,53221.0,48.8635,48.9991,48.8053,48.8053,53221.0
2024-07-11 15:30:00,50.34,50.71,50.34,50.58,173319.0,48.7859,49.1445,48.7859,49.0185,173319.0
2024-07-12 09:30:00,51.0,51.12,50.77,50.93,9722.0,49.4256,49.5419,49.2027,49.3577,9722.0
2024-07-12 10:00:00,50.91,51.37,50.91,51.3,20034.0,49.3383,49.7841,49.3383,49.7163,20034.0
2024-07-12 10:30:00,51.32,51.37,51.04,51.13,10944.0,49.7357,49.7841,49.4643,49.5516,10944.0
2024-07-12 11:00:00,51.14,51.17,50.95,50.98,7682.0,49.5612,49.5903,49.3771,49.4062,7682.0
2024-07-12 11:30:00,50.99,51.01,50.83,50.88,17041.0,49.4159,49.4353,49.2608,49.3093,17041.0
2024-07-12 12:00:00,50.85,50.85,50.61,50.68,17878.0,49.2802,49.2802,49.0476,49.1154,17878.0
2024-07-12 12:30:00,50.66,50.68,50.44,50.63,95268.0,49.0961,49.1154,48.8829,49.067,95268.0
2024-07-12 13:00:00,50.61,50.76,50.58,50.71,13696.0,49.0476,49.193,49.0185,49.1445,13696.0
2024-07-12 13:30:00,50.69,51.04,50.69,50.98,16768.0,49.1251,49.4643,49.1251,49.4062,16768.0
2024-07-12 14:00:00,50.97,51.2,50.96,51.12,20061.0,49.3965,49.6194,49.3868,49.5419,20061.0
2024-07-12 14:30:00,51.1,51.12,50.97,50.98,20265.0,49.5225,49.5419,49.3965,49.4062,20265.0
2024-07-12 15:00:00,50.95,51.1,50.9,51.0,31517.0,49.3771,49.5225,49.3287,49.4256,31517.0
2024-07-12 15:30:00,50.98,51.05,50.68,50.73,128119.0,49.4062,49.474,49.1154,49.1639,128119.0
2024-07-15 09:30:00,50.98,51.06,50.71,50.97,8802.0,49.4062,49.4837,49.1445,49.3965,8802.0
2024-07-15 10:00:00,51.06,51.06,50.9,51.04,4889.0,49.4837,49.4837,49.3287,49.4643,4889.0
2024-07-15 10:30:00,51.06,51.12,50.88,51.05,5634.0,49.4837,49.5419,49.3093,49.474,5634.0
2024-07-15 11:00:00,51.03,51.34,51.02,51.34,12496.0,49.4546,49.7551,49.4449,49.7551,12496.0
2024-07-15 11:30:00,51.34,51.39,51.22,51.39,16771.0,49.7551,49.8035,49.6388,49.8035,16771.0
2024-07-15 12:00:00,51.34,51.34,51.17,51.18,7022.0,49.7551,49.7551,49.5903,49.6,7022.0
2024-07-15 12:30:00,51.21,51.21,50.99,51.0,7868.0,49.6291,49.6291,49.4159,49.4256,7868.0
2024-07-15 13:00:00,50.97,51.1,50.96,51.05,7104.0,49.3965,49.5225,49.3868,49.474,7104.0
2024-07-15 13:30:00,51.02,51.04,50.91,50.97,8780.0,49.4449,49.4643,49.3383,49.3965,8780.0
2024-07-15 14:00:00,50.96,51.06,50.94,51.03,12085.0,49.3868,49.4837,49.3674,49.4546,12085.0
2024-07-15 14:30:00,51.05,51.11,50.94,51.09,19461.0,49.474,49.5322,49.3674,49.5128,19461.0
2024-07-15 15:00:00,51.1,51.21,51.06,51.2,33187.0,49.5225,49.6291,49.4837,49.6194,33187.0
2024-07-15 15:30:00,51.2,51.34,51.08,51.11,135013.0,49.6194,49.7551,49.5031,49.5322,135013.0
2024-07-16 09:30:00,51.47,51.84,51.47,51.79,14998.0,49.8811,50.2396,49.8811,50.1912,14998.0
2024-07-16 10:00:00,51.78,51.78,51.33,51.49,28991.0,50.1815,50.1815,49.7454,49.9004,28991.0
2024-07-16 10:30:00,51.44,51.52,51.24,51.3,24276.0,49.852,49.9295,49.6582,49.7163,24276.0
2024-07-16 11:00:00,51.29,51.51,51.28,51.44,9220.0,49.7066,49.9198,49.6969,49.852,9220.0
2024-07-16 11:30:00,51.45,51.46,51.3,51.37,23867.0,49.8617,49.8714,49.7163,49.7841,23867.0
2024-07-16 12:00:00,51.36,51.38,51.3,51.36,6012.0,49.7745,49.7938,49.7163,49.7745,6012.0
2024-07-16 12:30:00,51.36,51.43,51.26,51.29,16831.0,49.7745,49.8423,49.6775,49.7066,16831.0
2024-07-16 13:00:00,51.26,51.26,51.0,51.02,13824.0,49.6775,49.6775,49.4256,49.4449,13824.0
2024-07-16 13:30:00,51.0,51.14,51.0,51.05,23526.0,49.4256,49.5612,49.4256,49.474,23526.0
2024-07-16 14:00:00,51.03,51.05,50.76,50.8,45224.0,49.4546,49.474,49.193,49.2317,45224.0
2024-07-16 14:30:00,50.8,50.92,50.7,50.73,37689.0,49.2317,49.348,49.1348,49.1639,37689.0
2024-07-16 15:00:00,50.73,50.82,50.69,50.79,72553.0,49.1639,49.2511,49.1251,49.222,72553.0
2024-07-16 15:30:00,50.77,50.93,50.75,50.89,143525.0,49.2027,49.3577,49.1833,49.319,143525.0
2024-07-17 09:30:00,50.83,52.88,50.83,52.58,75100.0,49.2608,51.2475,49.2608,50.9568,75100.0
2024-07-17 10:00:00,52.53,52.7,52.31,52.4,59650.0,50.9083,51.0731,50.6951,50.7823,59650.0
2024-07-17 10:30:00,52.43,52.8,52.43,52.67,77668.0,50.8114,51.17,50.8114,51.044,77668.0
2024-07-17 11:00:00,52.7,52.7,52.45,52.56,59105.0,51.0731,51.0731,50.8308,50.9374,59105.0
2024-07-17 11:30:00,52.54,52.67,52.42,52.42,51679.0,50.918,51.044,50.8017,50.8017,51679.0
2024-07-17 12:00:00,52.4,52.42,51.82,51.86,111722.0,50.7823,50.8017,50.2203,50.259,111722.0
2024-07-17 12:30:00,51.83,51.96,51.54,51.55,108948.0,50.2299,50.3559,49.9489,49.9586,108948.0
2024-07-17 13:00:00,51.55,51.56,51.12,51.27,69916.0,49.9586,49.9683,49.5419,49.6872,69916.0
2024-07-17 13:30:00,51.28,51.77,51.28,51.68,37507.0,49.6969,50.1718,49.6969,50.0846,37507.0
2024-07-17 14:00:00,51.7,51.96,51.66,51.9,47411.0,50.104,50.3559,50.0652,50.2978,47411.0
2024-07-17 14:30:00,51.9,51.95,51.77,51.79,36732.0,50.2978,50.3462,50.1718,50.1912,36732.0
2024-07-17 15:00:00,51.78,51.88,51.13,51.31,457330.0,50.1815,50.2784,49.5516,49.726,457330.0
2024-07-17 15:30:00,51.33,51.48,51.25,51.45,319185.0,49.7454,49.8907,49.6678,49.8617,319185.0
2024-07-18 09:30:00,53.7,53.98,52.19,53.2,572868.0,52.0422,52.3136,50.5788,51.5576,572868.0
2024-07-18 10:00:00,53.29,53.6,52.91,53.22,179633.0,51.6449,51.9453,51.2766,51.577,179633.0
2024-07-18 10:30:00,53.3,53.71,52.84,53.12,1261143.0,51.6546,52.0519,51.2088,51.4801,1261143.0
2024-07-18 11:00:00,53.09,53.9,52.94,53.61,231233.0,51.451,52.236,51.3057,51.955,231233.0
2024-07-18 11:30:00,53.61,53.99,53.32,53.46,169430.0,51.955,52.3233,51.6739,51.8096,169430.0
2024-07-18 12:00:00,53.53,53.8,53.46,53.46,38773.0,51.8775,52.1391,51.8096,51.8096,38773.0
2024-07-18 12:30:00,53.46,53.54,53.15,53.52,38352.0,51.8096,51.8872,51.5092,51.8678,38352.0
2024-07-18 13:00:00,53.54,53.54,53.33,53.46,51271.0,51.8872,51.8872,51.6836,51.8096,51271.0
2024-07-18 13:30:00,53.47,53.79,53.31,53.35,39453.0,51.8193,52.1294,51.6643,51.703,39453.0
2024-07-18 14:00:00,53.33,53.46,53.13,53.17,79198.0,51.6836,51.8096,51.4898,51.5286,79198.0
2024-07-18 14:30:00,53.16,53.25,52.61,52.86,95422.0,51.5189,51.6061,50.9859,51.2281,95422.0
2024-07-18 15:00:00,52.87,52.95,52.48,52.49,75758.0,51.2378,51.3154,50.8599,50.8696,75758.0
2024-07-18 15:30:00,52.5,53.1,52.49,52.94,355533.0,50.8793,51.4607,50.8696,51.3057,355533.0
2024-07-19 09:30:00,52.34,52.73,52.06,52.61,63973.0,50.7242,51.1022,50.4528,50.9859,63973.0
2024-07-19 10:00:00,52.62,52.89,52.58,52.73,91781.0,50.9956,51.2572,50.9568,51.1022,91781.0
2024-07-19 10:30:00,52.76,52.97,52.49,52.66,66886.0,51.1312,51.3348,50.8696,51.0343,66886.0
2024-07-19 11:00:00,52.65,52.78,52.51,52.69,39857.0,51.0246,51.1506,50.889,51.0634,39857.0
2024-07-19 11:30:00,52.69,52.81,52.62,52.8,38856.0,51.0634,51.1797,50.9956,51.17,38856.0
2024-07-19 12:00:00,52.81,53.14,52.8,53.1,62540.0,51.1797,51.4995,51.17,51.4607,62540.0
2024-07-19 12:30:00,53.09,53.34,53.08,53.28,38879.0,51.451,51.6933,51.4414,51.6352,38879.0
2024-07-19 13:00:00,53.28,53.38,53.17,53.3,46250.0,51.6352,51.7321,51.5286,51.6546,46250.0
2024-07-19 13:30:00,53.3,53.51,53.26,53.48,33205.0,51.6546,51.8581,51.6158,51.829,33205.0
2024-07-19 14:00:00,53.49,53.53,53.28,53.44,53708.0,51.8387,51.8775,51.6352,51.7902,53708.0
2024-07-19 14:30:00,53.41,53.46,53.27,53.36,42319.0,51.7612,51.8096,51.6255,51.7127,42319.0
2024-07-19 15:00:00,53.37,53.58,53.35,53.44,64452.0,51.7224,51.9259,51.703,51.7902,64452.0
2024-07-19 15:30:00,53.44,53.65,53.36,53.37,417930.0,51.7902,51.9938,51.7127,51.7224,417930.0
2024-07-22 09:30:00,53.52,54.27,53.52,53.63,41930.0,51.8678,52.5946,51.8678,51.9744,41930.0
2024-07-22 10:00:00,53.6,53.68,53.34,53.56,27008.0,51.9453,52.0228,51.6933,51.9065,27008.0
2024-07-22 10:30:00,53.59,53.8,53.43,53.8,13264.0,51.9356,52.1391,51.7805,52.1391,13264.0
2024-07-22 11:00:00,53.79,53.98,53.79,53.84,19147.0,52.1294,52.3136,52.1294,52.1779,19147.0
2024-07-22 11:30:00,53.82,53.86,53.68,53.72,24160.0,52.1585,52.1973,52.0228,52.0616,24160.0
2024-07-22 12:00:00,53.72,53.83,53.67,53.72,19677.0,52.0616,52.1682,52.0131,52.0616,19677.0
2024-07-22 12:30:00,53.7,53.88,53.66,53.88,16967.0,52.0422,52.2167,52.0034,52.2167,16967.0
2024-07-22 13:00:00,53.89,53.97,53.88,53.94,11183.0,52.2263,52.3039,52.2167,52.2748,11183.0
2024-07-22 13:30:00,53.92,53.97,53.86,53.94,13971.0,52.2554,52.3039,52.1973,52.2748,13971.0
2024-07-22 14:00:00,53.92,54.17,53.92,54.17,25727.0,52.2554,52.4977,52.2554,52.4977,25727.0
2024-07-22 14:30:00,54.14,54.57,54.13,54.46,76982.0,52.4686,52.8854,52.4589,52.7788,76982.0
2024-07-22 15:00:00,54.45,54.52,54.33,54.44,30860.0,52.7691,52.8369,52.6528,52.7594,30860.0
2024-07-22 15:30:00,54.46,54.53,54.17,54.19,145645.0,52.7788,52.8466,52.4977,52.5171,145645.0
2024-07-23 09:30:00,54.03,54.14,53.74,53.93,40041.0,52.362,52.4686,52.081,52.2651,40041.0
2024-07-23 10:00:00,53.88,54.15,53.85,54.04,17498.0,52.2167,52.4783,52.1876,52.3717,17498.0
2024-07-23 10:30:00,54.08,54.18,53.56,53.69,22497.0,52.4105,52.5074,51.9065,52.0325,22497.0
2024-07-23 11:00:00,53.69,53.92,53.69,53.9,45433.0,52.0325,52.2554,52.0325,52.236,45433.0
2024-07-23 11:30:00,53.92,54.06,53.91,54.03,10897.0,52.2554,52.3911,52.2457,52.362,10897.0
2024-07-23 12:00:00,54.04,54.15,53.71,53.78,16553.0,52.3717,52.4783,52.0519,52.1197,16553.0
2024-07-23 12:30:00,53.76,53.77,53.55,53.56,12355.0,52.1004,52.1101,51.8968,51.9065,12355.0
2024-07-23 13:00:00,53.55,53.69,53.54,53.69,14782.0,51.8968,52.0325,51.8872,52.0325,14782.0
2024-07-23 13:30:00,53.7,53.78,53.67,53.67,12791.0,52.0422,52.1197,52.0131,52.0131,12791.0
2024-07-23 14:00:00,53.68,53.84,53.68,53.83,19488.0,52.0228,52.1779,52.0228,52.1682,19488.0
2024-07-23 14:30:00,53.81,53.92,53.79,53.81,19270.0,52.1488,52.2554,52.1294,52.1488,19270.0
2024-07-23 15:00:00,53.82,53.95,53.79,53.95,21734.0,52.1585,52.2845,52.1294,52.2845,21734.0
2024-07-23 15:30:00,53.93,53.95,53.73,53.79,105043.0,52.2651,52.2845,52.0713,52.1294,105043.0
2024-07-24 09:30:00,53.79,54.01,53.46,53.51,10305.0,52.1294,52.3426,51.8096,51.8581,10305.0
2024-07-24 10:00:00,53.54,53.67,53.42,53.66,8556.0,51.8872,52.0131,51.7709,52.0034,8556.0
2024-07-24 10:30:00,53.65,53.98,53.54,53.8,9520.0,51.9938,52.3136,51.8872,52.1391,9520.0
2024-07-24 11:00:00,53.75,53.87,53.72,53.84,11696.0,52.0907,52.207,52.0616,52.1779,11696.0
2024-07-24 11:30:00,53.82,54.0,53.77,53.97,65386.0,52.1585,52.333,52.1101,52.3039,65386.0
2024-07-24 12:00:00,53.98,54.34,53.98,54.3,54576.0,52.3136,52.6625,52.3136,52.6237,54576.0
2024-07-24 12:30:00,54.3,54.34,54.04,54.09,61367.0,52.6237,52.6625,52.3717,52.4202,61367.0
2024-07-24 13:00:00,54.09,54.14,53.9,53.96,18924.0,52.4202,52.4686,52.236,52.2942,18924.0
2024-07-24 13:30:00,53.93,54.11,53.91,53.99,9115.0,52.2651,52.4396,52.2457,52.3233,9115.0
2024-07-24 14:00:00,53.98,54.01,53.85,53.88,31236.0,52.3136,52.3426,52.1876,52.2167,31236.0
2024-07-24 14:30:00,53.87,53.92,53.38,53.45,25195.0,52.207,52.2554,51.7321,51.7999,25195.0
2024-07-24 15:00:00,53.45,53.49,53.24,53.25,47241.0,51.7999,51.8387,51.5964,51.6061,47241.0
2024-07-24 15:30:00,53.24,53.32,52.81,52.97,181516.0,51.5964,51.6739,51.1797,51.3348,181516.0
2024-07-25 09:30:00,53.36,53.65,53.22,53.59,25201.0,51.7127,51.9938,51.577,51.9356,25201.0
2024-07-25 10:00:00,53.55,53.71,53.42,53.62,51058.0,51.8968,52.0519,51.7709,51.9647,51058.0
2024-07-25 10:30:00,53.62,53.74,53.42,53.72,24130.0,51.9647,52.081,51.7709,52.0616,24130.0
2024-07-25 11:00:00,53.76,53.91,53.73,53.85,21522.0,52.1004,52.2457,52.0713,52.1876,21522.0
2024-07-25 11:30:00,53.86,53.97,53.85,53.94,20045.0,52.1973,52.3039,52.1876,52.2748,20045.0
2024-07-25 12:00:00,53.93,54.03,53.91,54.01,25275.0,52.2651,52.362,52.2457,52.3426,25275.0
2024-07-25 12:30:00,54.0,54.02,53.68,53.73,11176.0,52.333,52.3523,52.0228,52.0713,11176.0
2024-07-25 13:00:00,53.73,53.76,53.29,53.32,21765.0,52.0713,52.1004,51.6449,51.6739,21765.0
2024-07-25 13:30:00,53.34,53.36,53.12,53.14,14678.0,51.6933,51.7127,51.4801,51.4995,14678.0
2024-07-25 14:00:00,53.14,53.14,52.79,52.79,27745.0,51.4995,51.4995,51.1603,51.1603,27745.0
2024-07-25 14:30:00,52.78,52.88,52.56,52.65,15136.0,51.1506,51.2475,50.9374,51.0246,15136.0
2024-07-25 15:00:00,52.65,52.87,52.6,52.83,28222.0,51.0246,51.2378,50.9762,51.1991,28222.0
2024-07-25 15:30:00,52.83,52.95,52.66,52.67,92128.0,51.1991,51.3154,51.0343,51.044,92128.0
2024-07-26 09:30:00,52.98,53.24,52.78,52.9,29063.0,51.3444,51.5964,51.1506,51.2669,29063.0
2024-07-26 10:00:00,52.9,53.25,52.86,53.23,13825.0,51.2669,51.6061,51.2281,51.5867,13825.0
2024-07-26 10:30:00,53.21,53.32,53.0,53.01,19244.0,51.5673,51.6739,51.3638,51.3735,19244.0
2024-07-26 11:00:00,53.05,53.23,52.92,53.22,27187.0,51.4123,51.5867,51.2863,51.577,27187.0
2024-07-26 11:30:00,53.22,53.5,53.21,53.5,12605.0,51.577,51.8484,51.5673,51.8484,12605.0
2024-07-26 12:00:00,53.5,53.7,53.48,53.6,19706.0,51.8484,52.0422,51.829,51.9453,19706.0
2024-07-26 12:30:00,53.59,53.63,53.48,53.63,20310.0,51.9356,51.9744,51.829,51.9744,20310.0
2024-07-26 13:00:00,53.63,53.7,53.59,53.7,7245.0,51.9744,52.0422,51.9356,52.0422,7245.0
2024-07-26 13:30:00,53.7,53.71,53.52,53.61,19830.0,52.0422,52.0519,51.8678,51.955,19830.0
2024-07-26 14:00:00,53.59,53.59,53.41,53.59,10983.0,51.9356,51.9356,51.7612,51.9356,10983.0
2024-07-26 14:30:00,53.56,53.67,53.51,53.64,12715.0,51.9065,52.0131,51.8581,51.9841,12715.0
2024-07-26 15:00:00,53.64,53.89,53.61,53.85,18527.0,51.9841,52.2263,51.955,52.1876,18527.0
2024-07-26 15:30:00,53.83,53.95,53.68,53.71,98249.0,52.1682,52.2845,52.0228,52.0519,98249.0
2024-07-29 09:30:00,53.73,53.91,53.43,53.86,13120.0,52.0713,52.2457,51.7805,52.1973,13120.0
2024-07-29 10:00:00,53.91,54.11,53.88,53.92,8549.0,52.2457,52.4396,52.2167,52.2554,8549.0
2024-07-29 10:30:00,53.88,54.09,53.63,54.09,16176.0,52.2167,52.4202,51.9744,52.4202,16176.0
2024-07-29 11:00:00,54.06,54.17,53.97,54.05,7102.0,52.3911,52.4977,52.3039,52.3814,7102.0
2024-07-29 11:30:00,54.01,54.11,53.95,54.08,13979.0,52.3426,52.4396,52.2845,52.4105,13979.0
2024-07-29 12:00:00,54.07,54.17,54.02,54.06,34006.0,52.4008,52.4977,52.3523,52.3911,34006.0
2024-07-29 12:30:00,54.08,54.1,54.03,54.06,11125.0,52.4105,52.4299,52.362,52.3911,11125.0
2024-07-29 13:00:00,54.07,54.2,54.0,54.02,15278.0,52.4008,52.5268,52.333,52.3523,15278.0
2024-07-29 13:30:00,54.02,54.09,53.95,54.08,17673.0,52.3523,52.4202,52.2845,52.4105,17673.0
2024-07-29 14:00:00,54.09,54.12,54.01,54.07,9282.0,52.4202,52.4492,52.3426,52.4008,9282.0
2024-07-29 14:30:00,54.09,54.15,54.05,54.15,11388.0,52.4202,52.4783,52.3814,52.4783,11388.0
2024-07-29 15:00:00,54.14,54.22,54.07,54.19,17800.0,52.4686,52.5462,52.4008,52.5171,17800.0
2024-07-29 15:30:00,54.19,54.5,54.13,54.25,138842.0,52.5171,52.8175,52.4589,52.5752,138842.0
2024-07-30 09:30:00,54.41,54.76,54.16,54.72,17616.0,52.7303,53.0695,52.488,53.0307,17616.0
2024-07-30 10:00:00,54.63,54.78,54.37,54.46,87937.0,52.9435,53.0889,52.6915,52.7788,87937.0
2024-07-30 10:30:00,54.51,54.54,54.35,54.41,14382.0,52.8272,52.8563,52.6721,52.7303,14382.0
2024-07-30 11:00:00,54.44,54.67,54.44,54.62,47267.0,52.7594,52.9823,52.7594,52.9338,47267.0
2024-07-30 11:30:00,54.64,54.74,54.61,54.67,26428.0,52.9532,53.0501,52.9241,52.9823,26428.0
2024-07-30 12:00:00,54.68,54.73,54.61,54.73,30234.0,52.992,53.0404,52.9241,53.0404,30234.0
2024-07-30 12:30:00,54.78,54.86,54.67,54.67,17746.0,53.0889,53.1664,52.9823,52.9823,17746.0
2024-07-30 13:00:00,54.67,54.73,54.6,54.66,77095.0,52.9823,53.0404,52.9144,52.9726,77095.0
2024-07-30 13:30:00,54.68,54.99,54.68,54.97,32642.0,52.992,53.2924,52.992,53.273,32642.0
2024-07-30 14:00:00,54.98,55.18,54.98,55.09,33478.0,53.2827,53.4765,53.2827,53.3893,33478.0
2024-07-30 14:30:00,55.06,55.07,54.87,54.96,18139.0,53.3602,53.3699,53.1761,53.2633,18139.0
2024-07-30 15:00:00,54.96,55.07,54.88,55.07,18957.0,53.2633,53.3699,53.1858,53.3699,18957.0
2024-07-30 15:30:00,55.07,55.25,54.97,55.02,99233.0,53.3699,53.5444,53.273,53.3215,99233.0
2024-07-31 09:30:00,54.84,55.33,54.66,54.94,40842.0,53.147,53.6219,52.9726,53.2439,40842.0
2024-07-31 10:00:00,55.0,55.51,55.0,55.36,22241.0,53.3021,53.7963,53.3021,53.651,22241.0
2024-07-31 10:30:00,55.3,55.52,55.13,55.51,25143.0,53.5928,53.806,53.4281,53.7963,25143.0
2024-07-31 11:00:00,55.48,55.54,55.29,55.35,20791.0,53.7673,53.8254,53.5831,53.6413,20791.0
2024-07-31 11:30:00,55.35,55.6,55.35,55.38,13069.0,53.6413,53.8836,53.6413,53.6704,13069.0
2024-07-31 12:00:00,55.36,55.53,55.27,55.5,10666.0,53.651,53.8157,53.5637,53.7866,10666.0
2024-07-31 12:30:00,55.48,55.63,55.48,55.53,14521.0,53.7673,53.9126,53.7673,53.8157,14521.0
2024-07-31 13:00:00,55.52,55.65,55.48,55.5,28701.0,53.806,53.932,53.7673,53.7866,28701.0
2024-07-31 13:30:00,55.51,55.51,55.29,55.32,8818.0,53.7963,53.7963,53.5831,53.6122,8818.0
2024-07-31 14:00:00,55.32,55.36,55.13,55.14,15213.0,53.6122,53.651,53.4281,53.4378,15213.0
2024-07-31 14:30:00,55.18,55.59,55.18,55.53,28689.0,53.4765,53.8739,53.4765,53.8157,28689.0
2024-07-31 15:00:00,55.51,55.57,55.08,55.11,23422.0,53.7963,53.8545,53.3796,53.4087,23422.0
2024-07-31 15:30:00,55.11,55.2,54.68,54.74,176218.0,53.4087,53.4959,52.992,53.0501,176218.0
2024-08-01 09:30:00,55.27,55.92,55.12,55.67,24912.0,53.5637,54.1937,53.4184,53.9514,24912.0
2024-08-01 10:00:00,55.72,55.79,55.16,55.16,34592.0,53.9999,54.0677,53.4571,53.4571,34592.0
2024-08-01 10:30:00,55.16,55.19,54.98,55.07,6890.0,53.4571,53.4862,53.2827,53.3699,6890.0
2024-08-01 11:00:00,55.04,55.04,54.8,54.83,11285.0,53.3408,53.3408,53.1083,53.1373,11285.0
2024-08-01 11:30:00,54.83,55.16,54.76,55.16,12396.0,53.1373,53.4571,53.0695,53.4571,12396.0
2024-08-01 12:00:00,55.11,55.11,54.9,55.01,20554.0,53.4087,53.4087,53.2052,53.3118,20554.0
2024-08-01 12:30:00,54.99,55.02,54.89,54.9,13698.0,53.2924,53.3215,53.1955,53.2052,13698.0
2024-08-01 13:00:00,54.94,54.95,54.81,54.85,11472.0,53.2439,53.2536,53.1179,53.1567,11472.0
2024-08-01 13:30:00,54.82,54.92,54.77,54.92,16566.0,53.1276,53.2246,53.0792,53.2246,16566.0
2024-08-01 14:00:00,54.94,55.01,54.84,54.88,9456.0,53.2439,53.3118,53.147,53.1858,9456.0
2024-08-01 14:30:00,54.88,54.88,54.58,54.59,9500.0,53.1858,53.1858,52.895,52.9047,9500.0
2024-08-01 15:00:00,54.6,54.76,54.56,54.71,12321.0,52.9144,53.0695,52.8757,53.021,12321.0
2024-08-01 15:30:00,54.73,55.08,54.72,54.99,70314.0,53.0404,53.3796,53.0307,53.2924,70314.0
2024-08-02 09:30:00,54.5,54.83,54.15,54.35,22628.0,52.8175,53.1373,52.4783,52.6721,22628.0
2024-08-02 10:00:00,54.32,54.36,53.55,53.8,45997.0,52.6431,52.6818,51.8968,52.1391,45997.0
2024-08-02 10:30:00,53.75,54.07,53.59,53.7,16964.0,52.0907,52.4008,51.9356,52.0422,16964.0
2024-08-02 11:00:00,53.7,53.71,53.35,53.39,20514.0,52.0422,52.0519,51.703,51.7418,20514.0
2024-08-02 11:30:00,53.44,53.76,53.32,53.61,15593.0,51.7902,52.1004,51.6739,51.955,15593.0
2024-08-02 12:00:00,53.61,53.92,53.58,53.87,15526.0,51.955,52.2554,51.9259,52.207,15526.0
2024-08-02 12:30:00,53.87,53.88,53.6,53.61,19919.0,52.207,52.2167,51.9453,51.955,19919.0
2024-08-02 13:00:00,53.63,53.63,53.46,53.58,14242.0,51.9744,51.9744,51.8096,51.9259,14242.0
2024-08-02 13:30:00,53.58,53.62,53.46,53.58,12875.0,51.9259,51.9647,51.8096,51.9259,12875.0
2024-08-02 14:00:00,53.57,53.83,53.5,53.82,17809.0,51.9162,52.1682,51.8484,52.1585,17809.0
2024-08-02 14:30:00,53.83,53.86,53.66,53.78,27072.0,52.1682,52.1973,52.0034,52.1197,27072.0
2024-08-02 15:00:00,53.77,53.87,53.65,53.73,28450.0,52.1101,52.207,51.9938,52.0713,28450.0
2024-08-02 15:30:00,53.71,53.94,53.6,53.78,103766.0,52.0519,52.2748,51.9453,52.1197,103766.0
2024-08-05 09:30:00,52.33,52.7,52.06,52.45,22365.0,50.7145,51.0731,50.4528,50.8308,22365.0
2024-08-05 10:00:00,52.63,52.88,52.34,52.51,30433.0,51.0052,51.2475,50.7242,50.889,30433.0
2024-08-05 10:30:00,52.55,52.85,52.52,52.58,50374.0,50.9277,51.2185,50.8986,50.9568,50374.0
2024-08-05 11:00:00,52.6,52.86,52.47,52.73,80113.0,50.9762,51.2281,50.8502,51.1022,80113.0
2024-08-05 11:30:00,52.69,53.04,52.53,52.68,56301.0,51.0634,51.4026,50.9083,51.0537,56301.0
2024-08-05 12:00:00,52.71,52.74,52.46,52.63,22227.0,51.0828,51.1119,50.8405,51.0052,22227.0
2024-08-05 12:30:00,52.59,52.69,52.19,52.27,23242.0,50.9665,51.0634,50.5788,50.6564,23242.0
2024-08-05 13:00:00,52.26,52.34,52.16,52.19,21997.0,50.6467,50.7242,50.5498,50.5788,21997.0
2024-08-05 13:30:00,52.14,52.33,52.02,52.04,20979.0,50.5304,50.7145,50.4141,50.4335,20979.0
2024-08-05 14:00:00,52.01,52.05,51.86,52.0,22254.0,50.4044,50.4432,50.259,50.3947,22254.0
2024-08-05 14:30:00,51.97,52.03,51.72,51.73,40258.0,50.3656,50.4238,50.1233,50.133,40258.0
2024-08-05 15:00:00,51.72,51.81,51.46,51.57,62724.0,50.1233,50.2106,49.8714,49.978,62724.0
2024-08-05 15:30:00,51.61,51.77,51.26,51.34,309713.0,50.0167,50.1718,49.6775,49.7551,309713.0
2024-08-06 09:30:00,51.45,52.49,51.3,52.41,20690.0,49.8617,50.8696,49.7163,50.792,20690.0
2024-08-06 10:00:00,52.43,52.64,52.28,52.4,70814.0,50.8114,51.0149,50.6661,50.7823,70814.0
2024-08-06 10:30:00,52.34,52.5,52.28,52.36,20219.0,50.7242,50.8793,50.6661,50.7436,20219.0
2024-08-06 11:00:00,52.33,52.47,52.04,52.07,12835.0,50.7145,50.8502,50.4335,50.4625,12835.0
2024-08-06 11:30:00,52.11,52.42,52.08,52.4,13527.0,50.5013,50.8017,50.4722,50.7823,13527.0
2024-08-06 12:00:00,52.41,52.62,52.36,52.46,43126.0,50.792,50.9956,50.7436,50.8405,43126.0
2024-08-06 12:30:00,52.49,52.64,52.4,52.6,18086.0,50.8696,51.0149,50.7823,50.9762,18086.0
2024-08-06 13:00:00,52.62,52.67,52.49,52.52,27780.0,50.9956,51.044,50.8696,50.8986,27780.0
2024-08-06 13:30:00,52.54,52.76,52.52,52.71,10983.0,50.918,51.1312,50.8986,51.0828,10983.0
2024-08-06 14:00:00,52.7,52.86,52.62,52.71,18805.0,51.0731,51.2281,50.9956,51.0828,18805.0
2024-08-06 14:30:00,52.7,52.81,52.65,52.69,47018.0,51.0731,51.1797,51.0246,51.0634,47018.0
2024-08-06 15:00:00,52.68,52.79,52.52,52.68,14540.0,51.0537,51.1603,50.8986,51.0537,14540.0
2024-08-06 15:30:00,52.65,52.68,52.08,52.3,112741.0,51.0246,51.0537,50.4722,50.6854,112741.0
2024-08-07 09:30:00,52.52,52.91,52.19,52.8,51009.0,50.8986,51.2766,50.5788,51.17,51009.0
2024-08-07 10:00:00,52.8,52.89,52.52,52.52,36217.0,51.17,51.2572,50.8986,50.8986,36217.0
2024-08-07 10:30:00,52.53,53.01,52.53,53.01,3820.0,50.9083,51.3735,50.9083,51.3735,3820.0
2024-08-07 11:00:00,53.03,53.24,52.98,53.24,9812.0,51.3929,51.5964,51.3444,51.5964,9812.0
2024-08-07 11:30:00,53.24,53.35,53.19,53.29,99394.0,51.5964,51.703,51.548,51.6449,99394.0
2024-08-07 12:00:00,53.3,53.54,53.23,53.46,36768.0,51.6546,51.8872,51.5867,51.8096,36768.0
2024-08-07 12:30:00,53.41,53.55,53.24,53.26,51500.0,51.7612,51.8968,51.5964,51.6158,51500.0
2024-08-07 13:00:00,53.23,53.23,52.95,52.97,54685.0,51.5867,51.5867,51.3154,51.3348,54685.0
2024-08-07 13:30:00,52.97,53.12,52.92,52.99,81062.0,51.3348,51.4801,51.2863,51.3541,81062.0
2024-08-07 14:00:00,52.99,52.99,52.58,52.66,19810.0,51.3541,51.3541,50.9568,51.0343,19810.0
2024-08-07 14:30:00,52.68,52.76,52.47,52.58,52075.0,51.0537,51.1312,50.8502,50.9568,52075.0
2024-08-07 15:00:00,52.58,52.84,52.57,52.82,61695.0,50.9568,51.2088,50.9471,51.1894,61695.0
2024-08-07 15:30:00,52.82,53.01,52.26,52.31,196579.0,51.1894,51.3735,50.6467,50.6951,196579.0
2024-08-08 09:30:00,52.54,52.98,52.27,52.32,61084.0,50.918,51.3444,50.6564,50.7048,61084.0
2024-08-08 10:00:00,52.39,52.9,52.39,52.9,9822.0,50.7727,51.2669,50.7727,51.2669,9822.0
2024-08-08 10:30:00,52.8,52.85,52.66,52.85,11011.0,51.17,51.2185,51.0343,51.2185,11011.0
2024-08-08 11:00:00,52.83,52.97,52.75,52.93,9318.0,51.1991,51.3348,51.1215,51.296,9318.0
2024-08-08 11:30:00,52.95,53.12,52.92,53.12,8480.0,51.3154,51.4801,51.2863,51.4801,8480.0
2024-08-08 12:00:00,53.08,53.2,52.89,52.91,15815.0,51.4414,51.5576,51.2572,51.2766,15815.0
2024-08-08 12:30:00,52.9,53.01,52.84,52.97,6844.0,51.2669,51.3735,51.2088,51.3348,6844.0
2024-08-08 13:00:00,52.97,53.09,52.85,53.01,8169.0,51.3348,51.451,51.2185,51.3735,8169.0
2024-08-08 13:30:00,53.02,53.03,52.87,52.89,7967.0,51.3832,51.3929,51.2378,51.2572,7967.0
2024-08-08 14:00:00,52.86,53.14,52.86,53.07,52814.0,51.2281,51.4995,51.2281,51.4317,52814.0
2024-08-08 14:30:00,53.07,53.26,53.03,53.21,28187.0,51.4317,51.6158,51.3929,51.5673,28187.0
2024-08-08 15:00:00,53.21,53.28,53.13,53.17,44888.0,51.5673,51.6352,51.4898,51.5286,44888.0
2024-08-08 15:30:00,53.17,53.22,52.98,53.15,129485.0,51.5286,51.577,51.3444,51.5092,129485.0
2024-08-09 09:30:00,53.34,53.36,52.73,53.14,16261.0,51.6933,51.7127,51.1022,51.4995,16261.0
2024-08-09 10:00:00,53.14,53.39,53.12,53.38,19267.0,51.4995,51.7418,51.4801,51.7321,19267.0
2024-08-09 10:30:00,53.34,53.37,53.19,53.25,22079.0,51.6933,51.7224,51.548,51.6061,22079.0
2024-08-09 11:00:00,53.28,53.43,53.25,53.3,18759.0,51.6352,51.7805,51.6061,51.6546,18759.0
2024-08-09 11:30:00,53.26,53.36,53.26,53.29,35816.0,51.6158,51.7127,51.6158,51.6449,35816.0
2024-08-09 12:00:00,53.29,53.48,53.29,53.48,32316.0,51.6449,51.829,51.6449,51.829,32316.0
2024-08-09 12:30:00,53.5,53.53,53.4,53.47,15196.0,51.8484,51.8775,51.7515,51.8193,15196.0
2024-08-09 13:00:00,53.5,53.76,53.47,53.76,12234.0,51.8484,52.1004,51.8193,52.1004,12234.0
2024-08-09 13:30:00,53.79,53.81,53.54,53.54,69402.0,52.1294,52.1488,51.8872,51.8872,69402.0
2024-08-09 14:00:00,53.54,53.57,53.43,53.5,57582.0,51.8872,51.9162,51.7805,51.8484,57582.0
2024-08-09 14:30:00,53.51,53.62,53.48,53.62,20930.0,51.8581,51.9647,51.829,51.9647,20930.0
2024-08-09 15:00:00,53.61,53.74,53.59,53.71,24588.0,51.955,52.081,51.9356,52.0519,24588.0
2024-08-09 15:30:00,53.66,53.81,53.56,53.57,153219.0,52.0034,52.1488,51.9065,51.9162,153219.0
2024-08-12 09:30:00,53.35,53.53,53.0,53.15,32286.0,51.703,51.8775,51.3638,51.5092,32286.0
2024-08-12 10:00:00,53.14,53.23,52.93,52.94,21756.0,51.4995,51.5867,51.296,51.3057,21756.0
2024-08-12 10:30:00,52.95,53.19,52.94,53.19,13401.0,51.3154,51.548,51.3057,51.548,13401.0
2024-08-12 11:00:00,53.18,53.22,52.73,52.95,16747.0,51.5383,51.577,51.1022,51.3154,16747.0
2024-08-12 11:30:00,52.95,53.27,52.94,53.27,27864.0,51.3154,51.6255,51.3057,51.6255,27864.0
2024-08-12 12:00:00,53.28,53.28,52.9,52.98,28838.0,51.6352,51.6352,51.2669,51.3444,28838.0
2024-08-12 12:30:00,53.0,53.1,52.92,52.99,19283.0,51.3638,51.4607,51.2863,51.3541,19283.0
2024-08-12 13:00:00,53.03,53.17,52.99,53.1,21663.0,51.3929,51.5286,51.3541,51.4607,21663.0
2024-08-12 13:30:00,53.1,53.14,52.78,52.84,12815.0,51.4607,51.4995,51.1506,51.2088,12815.0
2024-08-12 14:00:00,52.84,52.91,52.79,52.88,13855.0,51.2088,51.2766,51.1603,51.2475,13855.0
2024-08-12 14:30:00,52.88,53.05,52.82,53.0,19134.0,51.2475,51.4123,51.1894,51.3638,19134.0
2024-08-12 15:00:00,52.99,53.08,52.93,53.04,24856.0,51.3541,51.4414,51.296,51.4026,24856.0
2024-08-12 15:30:00,53.03,53.08,52.92,53.02,117586.0,51.3929,51.4414,51.2863,51.3832,117586.0
2024-08-13 09:30:00,53.92,54.33,53.78,54.11,29263.0,52.2554,52.6528,52.1197,52.4396,29263.0
2024-08-13 10:00:00,54.09,54.13,53.84,53.96,24738.0,52.4202,52.4589,52.1779,52.2942,24738.0
2024-08-13 10:30:00,53.94,54.05,53.7,53.73,109641.0,52.2748,52.3814,52.0422,52.0713,109641.0
2024-08-13 11:00:00,53.77,53.82,53.57,53.73,13616.0,52.1101,52.1585,51.9162,52.0713,13616.0
2024-08-13 11:30:00,53.67,53.91,53.66,53.79,15243.0,52.0131,52.2457,52.0034,52.1294,15243.0
2024-08-13 12:00:00,53.79,53.92,53.77,53.82,11932.0,52.1294,52.2554,52.1101,52.1585,11932.0
2024-08-13 12:30:00,53.79,53.94,53.75,53.92,6507.0,52.1294,52.2748,52.0907,52.2554,6507.0
2024-08-13 13:00:00,53.93,53.95,53.83,53.86,8845.0,52.2651,52.2845,52.1682,52.1973,8845.0
2024-08-13 13:30:00,53.86,53.86,53.74,53.77,8089.0,52.1973,52.1973,52.081,52.1101,8089.0
2024-08-13 14:00:00,53.79,53.84,53.76,53.82,4850.0,52.1294,52.1779,52.1004,52.1585,4850.0
2024-08-13 14:30:00,53.8,53.89,53.76,53.79,6441.0,52.1391,52.2263,52.1004,52.1294,6441.0
2024-08-13 15:00:00,53.78,53.89,53.77,53.89,18893.0,52.1197,52.2263,52.1101,52.2263,18893.0
2024-08-13 15:30:00,53.89,54.05,53.78,53.97,105515.0,52.2263,52.3814,52.1197,52.3039,105515.0
2024-08-14 09:30:00,53.98,54.08,53.72,53.77,20104.0,52.3136,52.4105,52.0616,52.1101,20104.0
2024-08-14 10:00:00,53.68,53.78,53.47,53.75,22376.0,52.0228,52.1197,51.8193,52.0907,22376.0
2024-08-14 10:30:00,53.75,53.91,53.74,53.85,12506.0,52.0907,52.2457,52.081,52.1876,12506.0
2024-08-14 11:00:00,53.86,53.99,53.79,53.83,33509.0,52.1973,52.3233,52.1294,52.1682,33509.0
2024-08-14 11:30:00,53.83,53.95,53.77,53.88,22529.0,52.1682,52.2845,52.1101,52.2167,22529.0
2024-08-14 12:00:00,53.87,53.98,53.73,53.8,13184.0,52.207,52.3136,52.0713,52.1391,13184.0
2024-08-14 12:30:00,53.82,53.86,53.72,53.85,5662.0,52.1585,52.1973,52.0616,52.1876,5662.0
2024-08-14 13:00:00,53.81,53.87,53.8,53.86,10737.0,52.1488,52.207,52.1391,52.1973,10737.0
2024-08-14 13:30:00,53.81,53.88,53.79,53.88,7386.0,52.1488,52.2167,52.1294,52.2167,7386.0
2024-08-14 14:00:00,53.85,53.9,53.78,53.84,14332.0,52.1876,52.236,52.1197,52.1779,14332.0
2024-08-14 14:30:00,53.88,54.09,53.86,54.07,14657.0,52.2167,52.4202,52.1973,52.4008,14657.0
2024-08-14 15:00:00,54.02,54.12,53.85,53.85,9472.0,52.3523,52.4492,52.1876,52.1876,9472.0
2024-08-14 15:30:00,53.83,54.03,53.81,53.98,77836.0,52.1682,52.362,52.1488,52.3136,77836.0
2024-08-15 09:30:00,54.35,54.64,54.16,54.38,28584.0,52.6721,52.9532,52.488,52.7012,28584.0
2024-08-15 10:00:00,54.41,54.43,54.15,54.16,28314.0,52.7303,52.7497,52.4783,52.488,28314.0
2024-08-15 10:30:00,54.17,54.48,54.15,54.47,8482.0,52.4977,52.7981,52.4783,52.7884,8482.0
2024-08-15 11:00:00,54.45,54.45,54.28,54.38,30459.0,52.7691,52.7691,52.6043,52.7012,30459.0
2024-08-15 11:30:00,54.4,54.65,54.4,54.64,10155.0,52.7206,52.9629,52.7206,52.9532,10155.0
2024-08-15 12:00:00,54.64,54.82,54.58,54.81,9191.0,52.9532,53.1276,52.895,53.1179,9191.0
2024-08-15 12:30:00,54.83,54.84,54.65,54.7,15849.0,53.1373,53.147,52.9629,53.0113,15849.0
2024-08-15 13:00:00,54.69,54.85,54.69,54.82,12359.0,53.0017,53.1567,53.0017,53.1276,12359.0
2024-08-15 13:30:00,54.8,54.91,54.78,54.88,7294.0,53.1083,53.2149,53.0889,53.1858,7294.0
2024-08-15 14:00:00,54.91,54.96,54.85,54.93,8708.0,53.2149,53.2633,53.1567,53.2342,8708.0
2024-08-15 14:30:00,54.91,54.97,54.88,54.96,16366.0,53.2149,53.273,53.1858,53.2633,16366.0
2024-08-15 15:00:00,54.97,55.0,54.83,54.83,27171.0,53.273,53.3021,53.1373,53.1373,27171.0
2024-08-15 15:30:00,54.83,54.83,54.42,54.48,125764.0,53.1373,53.1373,52.74,52.7981,125764.0
2024-08-16 09:30:00,54.21,54.39,54.11,54.21,8810.0,52.5365,52.7109,52.4396,52.5365,8810.0
2024-08-16 10:00:00,54.25,54.26,54.0,54.0,20140.0,52.5752,52.5849,52.333,52.333,20140.0
2024-08-16 10:30:00,53.98,54.0,53.81,53.85,40974.0,52.3136,52.333,52.1488,52.1876,40974.0
2024-08-16 11:00:00,53.85,54.25,53.79,54.2,21620.0,52.1876,52.5752,52.1294,52.5268,21620.0
2024-08-16 11:30:00,54.2,54.47,54.16,54.41,43286.0,52.5268,52.7884,52.488,52.7303,43286.0
2024-08-16 12:00:00,54.4,54.49,54.36,54.41,16410.0,52.7206,52.8078,52.6818,52.7303,16410.0
2024-08-16 12:30:00,54.41,54.49,54.35,54.46,8900.0,52.7303,52.8078,52.6721,52.7788,8900.0
2024-08-16 13:00:00,54.45,54.51,54.38,54.43,29134.0,52.7691,52.8272,52.7012,52.7497,29134.0
2024-08-16 13:30:00,54.37,54.48,54.37,54.45,8482.0,52.6915,52.7981,52.6915,52.7691,8482.0
2024-08-16 14:00:00,54.46,54.48,54.32,54.39,39530.0,52.7788,52.7981,52.6431,52.7109,39530.0
2024-08-16 14:30:00,54.39,54.46,54.37,54.45,12124.0,52.7109,52.7788,52.6915,52.7691,12124.0
2024-08-16 15:00:00,54.43,54.5,54.32,54.33,22274.0,52.7497,52.8175,52.6431,52.6528,22274.0
2024-08-16 15:30:00,54.32,54.35,54.17,54.28,99008.0,52.6431,52.6721,52.4977,52.6043,99008.0
2024-08-19 09:30:00,54.37,54.9,54.37,54.88,12245.0,52.6915,53.2052,52.6915,53.1858,12245.0
2024-08-19 10:00:00,54.88,54.97,54.58,54.72,10961.0,53.1858,53.273,52.895,53.0307,10961.0
2024-08-19 10:30:00,54.7,54.79,54.69,54.75,2119.0,53.0113,53.0986,53.0017,53.0598,2119.0
2024-08-19 11:00:00,54.73,54.81,54.69,54.73,2835.0,53.0404,53.1179,53.0017,53.0404,2835.0
2024-08-19 11:30:00,54.76,54.84,54.7,54.71,4376.0,53.0695,53.147,53.0113,53.021,4376.0
2024-08-19 12:00:00,54.64,54.7,54.58,54.69,10575.0,52.9532,53.0113,52.895,53.0017,10575.0
2024-08-19 12:30:00,54.64,54.71,54.62,54.69,4453.0,52.9532,53.021,52.9338,53.0017,4453.0
2024-08-19 13:00:00,54.69,54.69,54.59,54.59,3966.0,53.0017,53.0017,52.9047,52.9047,3966.0
2024-08-19 13:30:00,54.57,54.64,54.57,54.6,7315.0,52.8854,52.9532,52.8854,52.9144,7315.0
2024-08-19 14:00:00,54.59,54.68,54.58,54.66,9772.0,52.9047,52.992,52.895,52.9726,9772.0
2024-08-19 14:30:00,54.66,54.74,54.64,54.66,5411.0,52.9726,53.0501,52.9532,52.9726,5411.0
2024-08-19 15:00:00,54.66,54.71,54.63,54.67,16117.0,52.9726,53.021,52.9435,52.9823,16117.0
2024-08-19 15:30:00,54.67,54.77,54.63,54.73,59542.0,52.9823,53.0792,52.9435,53.0404,59542.0
2024-08-20 09:30:00,54.84,54.84,54.48,54.55,3935.0,53.147,53.147,52.7981,52.866,3935.0
2024-08-20 10:00:00,54.55,54.65,54.44,54.45,2609.0,52.866,52.9629,52.7594,52.7691,2609.0
2024-08-20 10:30:00,54.47,54.55,54.36,54.36,9252.0,52.7884,52.866,52.6818,52.6818,9252.0
2024-08-20 11:00:00,54.34,54.45,54.31,54.34,15374.0,52.6625,52.7691,52.6334,52.6625,15374.0
2024-08-20 11:30:00,54.3,54.39,54.26,54.38,6632.0,52.6237,52.7109,52.5849,52.7012,6632.0
2024-08-20 12:00:00,54.35,54.35,54.19,54.27,8694.0,52.6721,52.6721,52.5171,52.5946,8694.0
2024-08-20 12:30:00,54.29,54.29,54.2,54.21,6143.0,52.614,52.614,52.5268,52.5365,6143.0
2024-08-20 13:00:00,54.21,54.21,54.1,54.13,3533.0,52.5365,52.5365,52.4299,52.4589,3533.0
2024-08-20 13:30:00,54.12,54.16,54.08,54.13,5967.0,52.4492,52.488,52.4105,52.4589,5967.0
2024-08-20 14:00:00,54.1,54.29,54.1,54.22,5895.0,52.4299,52.614,52.4299,52.5462,5895.0
2024-08-20 14:30:00,54.23,54.25,54.19,54.22,8347.0,52.5559,52.5752,52.5171,52.5462,8347.0
2024-08-20 15:00:00,54.22,54.32,54.21,54.29,15031.0,52.5462,52.6431,52.5365,52.614,15031.0
2024-08-20 15:30:00,54.28,54.58,54.25,54.53,147413.0,52.6043,52.895,52.5752,52.8466,147413.0
2024-08-21 09:30:00,54.53,54.61,54.13,54.25,11121.0,52.8466,52.9241,52.4589,52.5752,11121.0
2024-08-21 10:00:00,54.23,54.24,54.09,54.18,7979.0,52.5559,52.5655,52.4202,52.5074,7979.0
2024-08-21 10:30:00,54.2,54.23,54.06,54.16,20841.0,52.5268,52.5559,52.3911,52.488,20841.0
2024-08-21 11:00:00,54.16,54.36,54.13,54.31,29063.0,52.488,52.6818,52.4589,52.6334,29063.0
2024-08-21 11:30:00,54.32,54.45,54.32,54.36,3064.0,52.6431,52.7691,52.6431,52.6818,3064.0
2024-08-21 12:00:00,54.35,54.39,54.28,54.32,10994.0,52.6721,52.7109,52.6043,52.6431,10994.0
2024-08-21 12:30:00,54.3,54.33,54.25,54.29,4692.0,52.6237,52.6528,52.5752,52.614,4692.0
2024-08-21 13:00:00,54.3,54.35,54.23,54.25,5638.0,52.6237,52.6721,52.5559,52.5752,5638.0
2024-08-21 13:30:00,54.25,54.35,54.25,54.31,7675.0,52.5752,52.6721,52.5752,52.6334,7675.0
2024-08-21 14:00:00,54.34,54.54,54.33,54.5,6844.0,52.6625,52.8563,52.6528,52.8175,6844.0
2024-08-21 14:30:00,54.55,54.59,54.49,54.5,8205.0,52.866,52.9047,52.8078,52.8175,8205.0
2024-08-21 15:00:00,54.47,54.52,54.42,54.5,9020.0,52.7884,52.8369,52.74,52.8175,9020.0
2024-08-21 15:30:00,54.47,54.61,54.43,54.5,60083.0,52.7884,52.9241,52.7497,52.8175,60083.0
2024-08-22 09:30:00,54.83,54.94,54.45,54.51,6957.0,53.1373,53.2439,52.7691,52.8272,6957.0
2024-08-22 10:00:00,54.57,54.61,54.49,54.54,7394.0,52.8854,52.9241,52.8078,52.8563,7394.0
2024-08-22 10:30:00,54.54,54.65,54.5,54.55,14169.0,52.8563,52.9629,52.8175,52.866,14169.0
2024-08-22 11:00:00,54.56,55.06,54.52,54.75,42467.0,52.8757,53.3602,52.8369,53.0598,42467.0
2024-08-22 11:30:00,54.71,54.76,54.63,54.65,15152.0,53.021,53.0695,52.9435,52.9629,15152.0
2024-08-22 12:00:00,54.68,54.92,54.68,54.89,17991.0,52.992,53.2246,52.992,53.1955,17991.0
2024-08-22 12:30:00,54.89,54.93,54.74,54.77,11220.0,53.1955,53.2342,53.0501,53.0792,11220.0
2024-08-22 13:00:00,54.77,54.8,54.68,54.73,16230.0,53.0792,53.1083,52.992,53.0404,16230.0
2024-08-22 13:30:00,54.71,54.8,54.71,54.72,11078.0,53.021,53.1083,53.021,53.0307,11078.0
2024-08-22 14:00:00,54.73,54.85,54.68,54.83,14027.0,53.0404,53.1567,52.992,53.1373,14027.0
2024-08-22 14:30:00,54.83,54.89,54.81,54.83,18012.0,53.1373,53.1955,53.1179,53.1373,18012.0
2024-08-22 15:00:00,54.83,54.97,54.83,54.84,17202.0,53.1373,53.273,53.1373,53.147,17202.0
2024-08-22 15:30:00,54.85,55.04,54.76,55.02,101123.0,53.1567,53.3408,53.0695,53.3215,101123.0
2024-08-23 09:30:00,55.29,55.36,54.92,55.22,12983.0,53.5831,53.651,53.2246,53.5153,12983.0
2024-08-23 10:00:00,55.28,55.95,55.25,55.88,18935.0,53.5734,54.2228,53.5444,54.1549,18935.0
2024-08-23 10:30:00,55.88,56.24,55.83,56.2,16165.0,54.1549,54.5038,54.1065,54.465,16165.0
2024-08-23 11:00:00,56.2,56.54,56.19,56.34,37232.0,54.465,54.7945,54.4553,54.6007,37232.0
2024-08-23 11:30:00,56.36,56.42,56.12,56.12,18213.0,54.6201,54.6782,54.3875,54.3875,18213.0
2024-08-23 12:00:00,56.1,56.14,56.0,56.02,24416.0,54.3681,54.4069,54.2712,54.2906,24416.0
2024-08-23 12:30:00,55.99,56.21,55.95,56.16,21046.0,54.2615,54.4747,54.2228,54.4263,21046.0
2024-08-23 13:00:00,56.14,56.26,56.12,56.19,20684.0,54.4069,54.5232,54.3875,54.4553,20684.0
2024-08-23 13:30:00,56.2,56.31,56.18,56.22,12936.0,54.465,54.5716,54.4457,54.4844,12936.0
2024-08-23 14:00:00,56.21,56.31,56.19,56.25,13687.0,54.4747,54.5716,54.4553,54.5135,13687.0
2024-08-23 14:30:00,56.26,56.27,56.1,56.16,24179.0,54.5232,54.5329,54.3681,54.4263,24179.0
2024-08-23 15:00:00,56.17,56.3,56.09,56.23,46867.0,54.436,54.5619,54.3584,54.4941,46867.0
2024-08-23 15:30:00,56.22,56.45,56.16,56.39,120434.0,54.4844,54.7073,54.4263,54.6492,120434.0
2024-08-26 09:30:00,56.8,56.87,56.42,56.79,20215.0,55.0465,55.1144,54.6782,55.0368,20215.0
2024-08-26 10:00:00,56.83,57.03,56.74,57.03,10876.0,55.0756,55.2694,54.9884,55.2694,10876.0
2024-08-26 10:30:00,57.07,57.11,56.93,57.01,25510.0,55.3082,55.3469,55.1725,55.25,25510.0
2024-08-26 11:00:00,57.01,57.01,56.77,56.83,29714.0,55.25,55.25,55.0174,55.0756,29714.0
2024-08-26 11:30:00,56.81,56.9,56.72,56.85,13629.0,55.0562,55.1434,54.969,55.095,13629.0
2024-08-26 12:00:00,56.83,56.9,56.71,56.87,35556.0,55.0756,55.1434,54.9593,55.1144,35556.0
2024-08-26 12:30:00,56.87,56.89,56.8,56.87,20599.0,55.1144,55.1337,55.0465,55.1144,20599.0
2024-08-26 13:00:00,56.85,56.91,56.55,56.55,34516.0,55.095,55.1531,54.8042,54.8042,34516.0
2024-08-26 13:30:00,56.58,56.66,56.52,56.58,18539.0,54.8333,54.9108,54.7752,54.8333,18539.0
2024-08-26 14:00:00,56.59,56.79,56.55,56.74,23547.0,54.843,55.0368,54.8042,54.9884,23547.0
2024-08-26 14:30:00,56.74,56.75,56.62,56.72,28576.0,54.9884,54.9981,54.8721,54.969,28576.0
2024-08-26 15:00:00,56.71,56.72,56.62,56.66,27015.0,54.9593,54.969,54.8721,54.9108,27015.0
2024-08-26 15:30:00,56.64,56.74,56.47,56.53,158816.0,54.8915,54.9884,54.7267,54.7848,158816.0
2024-08-27 09:30:00,56.08,56.56,56.08,56.39,18270.0,54.3487,54.8139,54.3487,54.6492,18270.0
2024-08-27 10:00:00,56.39,56.63,56.34,56.59,13504.0,54.6492,54.8818,54.6007,54.843,13504.0
2024-08-27 10:30:00,56.59,56.66,56.56,56.6,10886.0,54.843,54.9108,54.8139,54.8527,10886.0
2024-08-27 11:00:00,56.61,56.69,56.48,56.48,13920.0,54.8624,54.9399,54.7364,54.7364,13920.0
2024-08-27 11:30:00,56.5,56.71,56.45,56.69,17947.0,54.7558,54.9593,54.7073,54.9399,17947.0
2024-08-27 12:00:00,56.7,56.75,56.64,56.75,12832.0,54.9496,54.9981,54.8915,54.9981,12832.0
2024-08-27 12:30:00,56.75,56.75,56.64,56.71,12464.0,54.9981,54.9981,54.8915,54.9593,12464.0
2024-08-27 13:00:00,56.72,56.78,56.7,56.78,7799.0,54.969,55.0271,54.9496,55.0271,7799.0
2024-08-27 13:30:00,56.78,56.81,56.71,56.74,6356.0,55.0271,55.0562,54.9593,54.9884,6356.0
2024-08-27 14:00:00,56.74,56.83,56.69,56.75,8491.0,54.9884,55.0756,54.9399,54.9981,8491.0
2024-08-27 14:30:00,56.75,56.77,56.73,56.74,9998.0,54.9981,55.0174,54.9787,54.9884,9998.0
2024-08-27 15:00:00,56.73,56.78,56.66,56.75,17391.0,54.9787,55.0271,54.9108,54.9981,17391.0
2024-08-27 15:30:00,56.74,56.92,56.7,56.89,137173.0,54.9884,55.1628,54.9496,55.1337,137173.0
2024-08-28 09:30:00,56.68,56.96,56.68,56.75,13330.0,54.9302,55.2016,54.9302,54.9981,13330.0
2024-08-28 10:00:00,56.72,56.79,56.62,56.69,7501.0,54.969,55.0368,54.8721,54.9399,7501.0
2024-08-28 10:30:00,56.66,56.77,56.6,56.61,11716.0,54.9108,55.0174,54.8527,54.8624,11716.0
2024-08-28 11:00:00,56.6,56.64,56.45,56.51,10759.0,54.8527,54.8915,54.7073,54.7655,10759.0
2024-08-28 11:30:00,56.5,56.51,56.34,56.39,16869.0,54.7558,54.7655,54.6007,54.6492,16869.0
2024-08-28 12:00:00,56.37,56.37,56.22,56.22,11001.0,54.6298,54.6298,54.4844,54.4844,11001.0
2024-08-28 12:30:00,56.2,56.2,56.11,56.19,11651.0,54.465,54.465,54.3778,54.4553,11651.0
2024-08-28 13:00:00,56.19,56.19,56.02,56.03,5757.0,54.4553,54.4553,54.2906,54.3003,5757.0
2024-08-28 13:30:00,56.02,56.04,55.78,55.78,10113.0,54.2906,54.31,54.058,54.058,10113.0
2024-08-28 14:00:00,55.78,55.79,55.55,55.57,21890.0,54.058,54.0677,53.8351,53.8545,21890.0
2024-08-28 14:30:00,55.55,55.72,55.48,55.71,22833.0,53.8351,53.9999,53.7673,53.9902,22833.0
2024-08-28 15:00:00,55.74,55.98,55.73,55.98,20542.0,54.0192,54.2518,54.0095,54.2518,20542.0
2024-08-28 15:30:00,55.97,55.98,55.8,55.85,84734.0,54.2421,54.2518,54.0774,54.1258,84734.0
2024-08-29 09:30:00,55.91,56.06,55.6,55.81,31187.0,54.184,54.3294,53.8836,54.0871,31187.0
2024-08-29 10:00:00,55.78,55.91,55.73,55.87,11675.0,54.058,54.184,54.0095,54.1452,11675.0
2024-08-29 10:30:00,55.85,55.85,55.58,55.6,30382.0,54.1258,54.1258,53.8642,53.8836,30382.0
2024-08-29 11:00:00,55.59,55.77,55.54,55.73,19547.0,53.8739,54.0483,53.8254,54.0095,19547.0
2024-08-29 11:30:00,55.73,55.87,55.73,55.84,16587.0,54.0095,54.1452,54.0095,54.1161,16587.0
2024-08-29 12:00:00,55.83,55.85,55.76,55.85,17565.0,54.1065,54.1258,54.0386,54.1258,17565.0
2024-08-29 12:30:00,55.83,55.83,55.67,55.8,25642.0,54.1065,54.1065,53.9514,54.0774,25642.0
2024-08-29 13:00:00,55.78,55.78,55.67,55.75,12883.0,54.058,54.058,53.9514,54.0289,12883.0
2024-08-29 13:30:00,55.76,55.82,55.73,55.75,16821.0,54.0386,54.0968,54.0095,54.0289,16821.0
2024-08-29 14:00:00,55.75,55.85,55.73,55.8,20022.0,54.0289,54.1258,54.0095,54.0774,20022.0
2024-08-29 14:30:00,55.8,55.89,55.73,55.84,106011.0,54.0774,54.1646,54.0095,54.1161,106011.0
2024-08-29 15:00:00,55.83,56.07,55.74,56.07,28781.0,54.1065,54.339,54.0192,54.339,28781.0
2024-08-29 15:30:00,56.05,56.17,55.8,56.16,199912.0,54.3197,54.436,54.0774,54.4263,199912.0
2024-08-30 09:30:00,56.49,56.58,56.23,56.44,13868.0,54.7461,54.8333,54.4941,54.6976,13868.0
2024-08-30 10:00:00,56.47,56.62,56.45,56.51,13082.0,54.7267,54.8721,54.7073,54.7655,13082.0
2024-08-30 10:30:00,56.49,56.52,56.0,56.23,19218.0,54.7461,54.7752,54.2712,54.4941,19218.0
2024-08-30 11:00:00,56.23,56.27,55.96,55.98,25771.0,54.4941,54.5329,54.2324,54.2518,25771.0
2024-08-30 11:30:00,55.95,55.99,55.9,55.94,17290.0,54.2228,54.2615,54.1743,54.2131,17290.0
2024-08-30 12:00:00,55.93,56.11,55.88,55.93,15504.0,54.2034,54.3778,54.1549,54.2034,15504.0
2024-08-30 12:30:00,55.92,56.11,55.86,56.09,18947.0,54.1937,54.3778,54.1355,54.3584,18947.0
2024-08-30 13:00:00,56.09,56.25,56.07,56.25,15623.0,54.3584,54.5135,54.339,54.5135,15623.0
2024-08-30 13:30:00,56.25,56.27,56.09,56.16,17424.0,54.5135,54.5329,54.3584,54.4263,17424.0
2024-08-30 14:00:00,56.18,56.39,56.16,56.39,15299.0,54.4457,54.6492,54.4263,54.6492,15299.0
2024-08-30 14:30:00,56.39,56.51,56.32,56.48,22015.0,54.6492,54.7655,54.5813,54.7364,22015.0
2024-08-30 15:00:00,56.45,56.69,56.43,56.64,26302.0,54.7073,54.9399,54.6879,54.8915,26302.0
2024-08-30 15:30:00,56.65,56.81,56.58,56.73,123632.0,54.9011,55.0562,54.8333,54.9787,123632.0
2024-09-03 09:30:00,56.21,56.51,56.01,56.48,19541.0,54.4747,54.7655,54.2809,54.7364,19541.0
2024-09-03 10:00:00,56.49,56.55,56.24,56.55,25014.0,54.7461,54.8042,54.5038,54.8042,25014.0
2024-09-03 10:30:00,56.52,56.6,56.5,56.6,22244.0,54.7752,54.8527,54.7558,54.8527,22244.0
2024-09-03 11:00:00,56.6,56.77,56.6,56.64,14890.0,54.8527,55.0174,54.8527,54.8915,14890.0
2024-09-03 11:30:00,56.62,56.8,56.55,56.8,24972.0,54.8721,55.0465,54.8042,55.0465,24972.0
2024-09-03 12:00:00,56.82,56.9,56.69,56.9,28354.0,55.0659,55.1434,54.9399,55.1434,28354.0
2024-09-03 12:30:00,56.87,56.96,56.7,56.7,17267.0,55.1144,55.2016,54.9496,54.9496,17267.0
2024-09-03 13:00:00,56.7,56.88,56.68,56.87,12099.0,54.9496,55.124,54.9302,55.1144,12099.0
2024-09-03 13:30:00,56.85,56.93,56.8,56.82,10740.0,55.095,55.1725,55.0465,55.0659,10740.0
2024-09-03 14:00:00,56.8,56.96,56.78,56.94,21697.0,55.0465,55.2016,55.0271,55.1822,21697.0
2024-09-03 14:30:00,56.95,57.12,56.9,56.97,16664.0,55.1919,55.3566,55.1434,55.2113,16664.0
2024-09-03 15:00:00,56.98,57.1,56.94,56.95,17430.0,55.221,55.3373,55.1822,55.1919,17430.0
2024-09-03 15:30:00,56.96,57.0,56.53,56.96,106494.0,55.2016,55.2403,54.7848,55.2016,106494.0
2024-09-04 09:30:00,56.69,57.35,56.69,57.29,32974.0,54.9399,55.5795,54.9399,55.5214,32974.0
2024-09-04 10:00:00,57.09,57.17,56.88,57.13,36923.0,55.3276,55.4051,55.124,55.3663,36923.0
2024-09-04 10:30:00,57.17,57.25,57.1,57.14,20741.0,55.4051,55.4826,55.3373,55.376,20741.0
2024-09-04 11:00:00,57.12,57.2,56.82,56.88,52642.0,55.3566,55.4342,55.0659,55.124,52642.0
2024-09-04 11:30:00,56.87,57.04,56.83,56.92,16547.0,55.1144,55.2791,55.0756,55.1628,16547.0
2024-09-04 12:00:00,56.93,56.93,56.71,56.86,23130.0,55.1725,55.1725,54.9593,55.1047,23130.0
2024-09-04 12:30:00,56.84,56.88,56.71,56.72,31144.0,55.0853,55.124,54.9593,54.969,31144.0
2024-09-04 13:00:00,56.73,56.73,56.6,56.66,30906.0,54.9787,54.9787,54.8527,54.9108,30906.0
2024-09-04 13:30:00,56.67,56.7,56.58,56.61,23941.0,54.9205,54.9496,54.8333,54.8624,23941.0
2024-09-04 14:00:00,56.6,56.64,56.52,56.54,26702.0,54.8527,54.8915,54.7752,54.7945,26702.0
2024-09-04 14:30:00,56.53,56.66,56.52,56.53,50406.0,54.7848,54.9108,54.7752,54.7848,50406.0
2024-09-04 15:00:00,56.53,56.78,56.52,56.72,28380.0,54.7848,55.0271,54.7752,54.969,28380.0
2024-09-04 15:30:00,56.71,56.84,56.58,56.66,91773.0,54.9593,55.0853,54.8333,54.9108,91773.0
2024-09-05 09:30:00,56.97,57.19,56.54,56.69,24453.0,55.2113,55.4245,54.7945,54.9399,24453.0
2024-09-05 10:00:00,56.74,56.8,56.63,56.7,25297.0,54.9884,55.0465,54.8818,54.9496,25297.0
2024-09-05 10:30:00,56.7,56.79,56.41,56.48,19238.0,54.9496,55.0368,54.6686,54.7364,19238.0
2024-09-05 11:00:00,56.48,56.57,56.4,56.43,24217.0,54.7364,54.8236,54.6589,54.6879,24217.0
2024-09-05 11:30:00,56.43,56.45,56.26,56.29,20473.0,54.6879,54.7073,54.5232,54.5523,20473.0
2024-09-05 12:00:00,56.29,56.43,56.25,56.43,18180.0,54.5523,54.6879,54.5135,54.6879,18180.0
2024-09-05 12:30:00,56.43,56.47,56.37,56.41,20621.0,54.6879,54.7267,54.6298,54.6686,20621.0
2024-09-05 13:00:00,56.42,56.5,56.3,56.3,44505.0,54.6782,54.7558,54.5619,54.5619,44505.0
2024-09-05 13:30:00,56.3,56.49,56.27,56.41,27720.0,54.5619,54.7461,54.5329,54.6686,27720.0
2024-09-05 14:00:00,56.42,56.49,56.31,56.42,24533.0,54.6782,54.7461,54.5716,54.6782,24533.0
2024-09-05 14:30:00,56.43,56.55,56.42,56.49,34061.0,54.6879,54.8042,54.6782,54.7461,34061.0
2024-09-05 15:00:00,56.48,56.52,56.35,56.5,45236.0,54.7364,54.7752,54.6104,54.7558,45236.0
2024-09-05 15:30:00,56.5,56.6,56.39,56.45,139694.0,54.7558,54.8527,54.6492,54.7073,139694.0
2024-09-06 09:30:00,56.48,56.57,56.3,56.36,11364.0,54.7364,54.8236,54.5619,54.6201,11364.0
2024-09-06 10:00:00,56.39,56.43,55.81,55.87,16883.0,54.6492,54.6879,54.0871,54.1452,16883.0
2024-09-06 10:30:00,55.87,55.93,55.7,55.73,15528.0,54.1452,54.2034,53.9805,54.0095,15528.0
2024-09-06 11:00:00,55.75,56.1,55.72,55.86,35965.0,54.0289,54.3681,53.9999,54.1355,35965.0
2024-09-06 11:30:00,55.87,55.91,55.79,55.82,27924.0,54.1452,54.184,54.0677,54.0968,27924.0
2024-09-06 12:00:00,55.81,55.87,55.78,55.83,27294.0,54.0871,54.1452,54.058,54.1065,27294.0
2024-09-06 12:30:00,55.84,55.98,55.8,55.84,48839.0,54.1161,54.2518,54.0774,54.1161,48839.0
2024-09-06 13:00:00,55.84,55.98,55.8,55.96,31316.0,54.1161,54.2518,54.0774,54.2324,31316.0
2024-09-06 13:30:00,55.96,55.99,55.85,55.88,21944.0,54.2324,54.2615,54.1258,54.1549,21944.0
2024-09-06 14:00:00,55.89,55.91,55.71,55.76,30300.0,54.1646,54.184,53.9902,54.0386,30300.0
2024-09-06 14:30:00,55.75,55.81,55.64,55.65,39990.0,54.0289,54.0871,53.9223,53.932,39990.0
2024-09-06 15:00:00,55.65,55.89,55.64,55.85,59118.0,53.932,54.1646,53.9223,54.1258,59118.0
2024-09-06 15:30:00,55.84,55.99,55.64,55.9,192749.0,54.1161,54.2615,53.9223,54.1743,192749.0
2024-09-09 09:30:00,56.02,56.18,55.45,56.18,32758.0,54.2906,54.4457,53.7382,54.4457,32758.0
2024-09-09 10:00:00,56.18,56.44,56.12,56.41,60030.0,54.4457,54.6976,54.3875,54.6686,60030.0
2024-09-09 10:30:00,56.42,56.52,56.32,56.43,19556.0,54.6782,54.7752,54.5813,54.6879,19556.0
2024-09-09 11:00:00,56.4,56.46,56.28,56.41,14760.0,54.6589,54.717,54.5426,54.6686,14760.0
2024-09-09 11:30:00,56.43,56.53,56.42,56.5,11049.0,54.6879,54.7848,54.6782,54.7558,11049.0
2024-09-09 12:00:00,56.49,56.53,56.42,56.45,23154.0,54.7461,54.7848,54.6782,54.7073,23154.0
2024-09-09 12:30:00,56.44,56.63,56.44,56.62,18425.0,54.6976,54.8818,54.6976,54.8721,18425.0
2024-09-09 13:00:00,56.6,56.63,56.5,56.53,25140.0,54.8527,54.8818,54.7558,54.7848,25140.0
2024-09-09 13:30:00,56.52,56.57,56.49,56.54,23423.0,54.7752,54.8236,54.7461,54.7945,23423.0
2024-09-09 14:00:00,56.54,56.64,56.49,56.62,36533.0,54.7945,54.8915,54.7461,54.8721,36533.0
2024-09-09 14:30:00,56.62,56.62,56.46,56.46,29934.0,54.8721,54.8721,54.717,54.717,29934.0
2024-09-09 15:00:00,56.45,56.65,56.45,56.59,55708.0,54.7073,54.9011,54.7073,54.843,55708.0
2024-09-09 15:30:00,56.58,56.6,56.43,56.44,246234.0,54.8333,54.8527,54.6879,54.6976,246234.0
2024-09-10 09:30:00,56.65,56.79,56.41,56.47,97650.0,54.9011,55.0368,54.6686,54.7267,97650.0
2024-09-10 10:00:00,56.5,56.59,56.41,56.5,16561.0,54.7558,54.843,54.6686,54.7558,16561.0
2024-09-10 10:30:00,56.44,56.58,56.44,56.53,39312.0,54.6976,54.8333,54.6976,54.7848,39312.0
2024-09-10 11:00:00,56.51,56.6,56.48,56.57,47045.0,54.7655,54.8527,54.7364,54.8236,47045.0
2024-09-10 11:30:00,56.55,56.6,56.52,56.53,39440.0,54.8042,54.8527,54.7752,54.7848,39440.0
2024-09-10 12:00:00,56.51,56.53,56.31,56.34,10869.0,54.7655,54.7848,54.5716,54.6007,10869.0
2024-09-10 12:30:00,56.36,56.44,56.27,56.28,71876.0,54.6201,54.6976,54.5329,54.5426,71876.0
2024-09-10 13:00:00,56.28,56.39,56.27,56.31,42044.0,54.5426,54.6492,54.5329,54.5716,42044.0
2024-09-10 13:30:00,56.32,56.52,56.32,56.39,24314.0,54.5813,54.7752,54.5813,54.6492,24314.0
2024-09-10 14:00:00,56.38,56.42,56.35,56.39,25995.0,54.6395,54.6782,54.6104,54.6492,25995.0
2024-09-10 14:30:00,56.4,56.52,56.4,56.48,57540.0,54.6589,54.7752,54.6589,54.7364,57540.0
2024-09-10 15:00:00,56.47,56.58,56.46,56.5,45435.0,54.7267,54.8333,54.717,54.7558,45435.0
2024-09-10 15:30:00,56.51,56.59,56.24,56.5,197963.0,54.7655,54.843,54.5038,54.7558,197963.0
2024-09-11 09:30:00,55.82,56.35,55.51,55.54,44884.0,54.0968,54.6104,53.7963,53.8254,44884.0
2024-09-11 10:00:00,55.48,55.5,55.13,55.15,58748.0,53.7673,53.7866,53.4281,53.4475,58748.0
2024-09-11 10:30:00,55.16,55.23,55.02,55.23,24971.0,53.4571,53.525,53.3215,53.525,24971.0
2024-09-11 11:00:00,55.24,55.26,54.97,55.04,35051.0,53.5347,53.5541,53.273,53.3408,35051.0
2024-09-11 11:30:00,55.08,55.42,55.08,55.27,19759.0,53.3796,53.7091,53.3796,53.5637,19759.0
2024-09-11 12:00:00,55.26,55.43,55.26,55.42,13625.0,53.5541,53.7188,53.5541,53.7091,13625.0
2024-09-11 12:30:00,55.42,55.48,55.37,55.4,18732.0,53.7091,53.7673,53.6607,53.6897,18732.0
2024-09-11 13:00:00,55.4,55.55,55.39,55.55,56319.0,53.6897,53.8351,53.68,53.8351,56319.0
2024-09-11 13:30:00,55.55,55.59,55.47,55.48,29228.0,53.8351,53.8739,53.7576,53.7673,29228.0
2024-09-11 14:00:00,55.49,55.58,55.48,55.53,24043.0,53.777,53.8642,53.7673,53.8157,24043.0
2024-09-11 14:30:00,55.54,55.64,55.49,55.49,25229.0,53.8254,53.9223,53.777,53.777,25229.0
2024-09-11 15:00:00,55.49,55.6,55.43,55.53,48741.0,53.777,53.8836,53.7188,53.8157,48741.0
2024-09-11 15:30:00,55.54,55.61,55.47,55.48,147585.0,53.8254,53.8932,53.7576,53.7673,147585.0
2024-09-12 09:30:00,55.63,55.74,55.13,55.16,23085.0,53.9126,54.0192,53.4281,53.4571,23085.0
2024-09-12 10:00:00,55.04,55.51,54.97,55.5,40671.0,53.3408,53.7963,53.273,53.7866,40671.0
2024-09-12 10:30:00,55.51,55.59,55.4,55.43,65355.0,53.7963,53.8739,53.6897,53.7188,65355.0
2024-09-12 11:00:00,55.43,55.58,55.42,55.54,79460.0,53.7188,53.8642,53.7091,53.8254,79460.0
2024-09-12 11:30:00,55.52,55.67,55.5,55.5,221776.0,53.806,53.9514,53.7866,53.7866,221776.0
2024-09-12 12:00:00,55.51,55.54,55.33,55.45,32859.0,53.7963,53.8254,53.6219,53.7382,32859.0
2024-09-12 12:30:00,55.44,55.59,55.43,55.58,25769.0,53.7285,53.8739,53.7188,53.8642,25769.0
2024-09-12 13:00:00,55.58,55.67,55.55,55.61,127436.0,53.8642,53.9514,53.8351,53.8932,127436.0
2024-09-12 13:30:00,55.65,55.79,55.65,55.75,42391.0,53.932,54.0677,53.932,54.0289,42391.0
2024-09-12 14:00:00,55.75,55.76,55.6,55.65,18434.0,54.0289,54.0386,53.8836,53.932,18434.0
2024-09-12 14:30:00,55.65,55.66,55.49,55.52,25866.0,53.932,53.9417,53.777,53.806,25866.0
2024-09-12 15:00:00,55.53,55.67,55.49,55.65,32316.0,53.8157,53.9514,53.777,53.932,32316.0
2024-09-12 15:30:00,55.64,55.69,55.53,55.59,168462.0,53.9223,53.9708,53.8157,53.8739,168462.0
2024-09-13 09:30:00,56.06,56.42,55.89,56.36,27355.0,54.3294,54.6782,54.1646,54.6201,27355.0
2024-09-13 10:00:00,56.38,56.5,56.27,56.45,25561.0,54.6395,54.7558,54.5329,54.7073,25561.0
2024-09-13 10:30:00,56.46,56.47,56.22,56.25,26448.0,54.717,54.7267,54.4844,54.5135,26448.0
2024-09-13 11:00:00,56.25,56.38,56.24,56.35,15063.0,54.5135,54.6395,54.5038,54.6104,15063.0
2024-09-13 11:30:00,56.34,56.42,56.3,56.35,38621.0,54.6007,54.6782,54.5619,54.6104,38621.0
2024-09-13 12:00:00,56.36,56.5,56.34,56.39,9475.0,54.6201,54.7558,54.6007,54.6492,9475.0
2024-09-13 12:30:00,56.38,56.43,56.35,56.41,10895.0,54.6395,54.6879,54.6104,54.6686,10895.0
2024-09-13 13:00:00,56.41,56.49,56.4,56.48,9221.0,54.6686,54.7461,54.6589,54.7364,9221.0
2024-09-13 13:30:00,56.48,56.54,56.43,56.45,23973.0,54.7364,54.7945,54.6879,54.7073,23973.0
2024-09-13 14:00:00,56.44,56.5,56.26,56.26,13354.0,54.6976,54.7558,54.5232,54.5232,13354.0
2024-09-13 14:30:00,56.23,56.24,56.17,56.21,8130.0,54.4941,54.5038,54.436,54.4747,8130.0
2024-09-13 15:00:00,56.21,56.29,56.19,56.26,17387.0,54.4747,54.5523,54.4553,54.5232,17387.0
2024-09-13 15:30:00,56.26,56.45,56.2,56.35,95063.0,54.5232,54.7073,54.465,54.6104,95063.0
2024-09-16 09:30:00,56.65,56.85,56.3,56.41,17353.0,54.9011,55.095,54.5619,54.6686,17353.0
2024-09-16 10:00:00,56.46,56.57,56.3,56.3,96622.0,54.717,54.8236,54.5619,54.5619,96622.0
2024-09-16 10:30:00,56.28,56.5,56.27,56.48,10790.0,54.5426,54.7558,54.5329,54.7364,10790.0
2024-09-16 11:00:00,56.48,56.53,56.37,56.38,9536.0,54.7364,54.7848,54.6298,54.6395,9536.0
2024-09-16 11:30:00,56.41,56.5,56.41,56.48,4701.0,54.6686,54.7558,54.6686,54.7364,4701.0
2024-09-16 12:00:00,56.47,56.59,56.45,56.59,40070.0,54.7267,54.843,54.7073,54.843,40070.0
2024-09-16 12:30:00,56.59,56.68,56.58,56.63,9318.0,54.843,54.9302,54.8333,54.8818,9318.0
2024-09-16 13:00:00,56.64,56.65,56.51,56.51,17257.0,54.8915,54.9011,54.7655,54.7655,17257.0
2024-09-16 13:30:00,56.51,56.67,56.5,56.67,14178.0,54.7655,54.9205,54.7558,54.9205,14178.0
2024-09-16 14:00:00,56.67,56.69,56.53,56.68,25815.0,54.9205,54.9399,54.7848,54.9302,25815.0
2024-09-16 14:30:00,56.71,56.72,56.62,56.69,47287.0,54.9593,54.969,54.8721,54.9399,47287.0
2024-09-16 15:00:00,56.69,56.69,56.6,56.65,23559.0,54.9399,54.9399,54.8527,54.9011,23559.0
2024-09-16 15:30:00,56.64,56.74,56.55,56.67,117401.0,54.8915,54.9884,54.8042,54.9205,117401.0
2024-09-17 09:30:00,56.76,56.92,56.51,56.71,16550.0,55.0077,55.1628,54.7655,54.9593,16550.0
2024-09-17 10:00:00,56.71,56.94,56.71,56.94,8794.0,54.9593,55.1822,54.9593,55.1822,8794.0
2024-09-17 10:30:00,56.96,56.96,56.69,56.73,16537.0,55.2016,55.2016,54.9399,54.9787,16537.0
2024-09-17 11:00:00,56.74,56.86,56.69,56.8,9771.0,54.9884,55.1047,54.9399,55.0465,9771.0
2024-09-17 11:30:00,56.78,56.96,56.69,56.92,31451.0,55.0271,55.2016,54.9399,55.1628,31451.0
2024-09-17 12:00:00,56.92,56.93,56.78,56.81,29699.0,55.1628,55.1725,55.0271,55.0562,29699.0
2024-09-17 12:30:00,56.8,56.82,56.57,56.58,11757.0,55.0465,55.0659,54.8236,54.8333,11757.0
2024-09-17 13:00:00,56.56,56.75,56.55,56.72,17044.0,54.8139,54.9981,54.8042,54.969,17044.0
2024-09-17 13:30:00,56.72,56.78,56.65,56.75,21488.0,54.969,55.0271,54.9011,54.9981,21488.0
2024-09-17 14:00:00,56.76,56.8,56.7,56.79,16707.0,55.0077,55.0465,54.9496,55.0368,16707.0
2024-09-17 14:30:00,56.78,56.78,56.69,56.72,18332.0,55.0271,55.0271,54.9399,54.969,18332.0
2024-09-17 15:00:00,56.72,56.73,56.45,56.52,17166.0,54.969,54.9787,54.7073,54.7752,17166.0
2024-09-17 15:30:00,56.51,56.59,56.32,56.39,134171.0,54.7655,54.843,54.5813,54.6492,134171.0
2024-09-18 09:30:00,56.53,56.72,56.29,56.41,11461.0,54.7848,54.969,54.5523,54.6686,11461.0
2024-09-18 10:00:00,56.43,56.62,56.35,56.44,38595.0,54.6879,54.8721,54.6104,54.6976,38595.0
2024-09-18 10:30:00,56.37,56.39,56.27,56.33,8922.0,54.6298,54.6492,54.5329,54.591,8922.0
2024-09-18 11:00:00,56.33,56.42,56.3,56.33,8372.0,54.591,54.6782,54.5619,54.591,8372.0
2024-09-18 11:30:00,56.33,56.38,56.29,56.29,29465.0,54.591,54.6395,54.5523,54.5523,29465.0
2024-09-18 12:00:00,56.29,56.41,56.21,56.35,36226.0,54.5523,54.6686,54.4747,54.6104,36226.0
2024-09-18 12:30:00,56.34,56.45,56.31,56.33,16863.0,54.6007,54.7073,54.5716,54.591,16863.0
2024-09-18 13:00:00,56.34,56.4,56.32,56.39,11923.0,54.6007,54.6589,54.5813,54.6492,11923.0
2024-09-18 13:30:00,56.38,56.45,56.24,56.28,24086.0,54.6395,54.7073,54.5038,54.5426,24086.0
2024-09-18 14:00:00,56.25,56.93,56.22,56.44,79599.0,54.5135,55.1725,54.4844,54.6976,79599.0
2024-09-18 14:30:00,56.46,56.71,56.32,56.48,62149.0,54.717,54.9593,54.5813,54.7364,62149.0
2024-09-18 15:00:00,56.43,56.66,56.27,56.54,40999.0,54.6879,54.9108,54.5329,54.7945,40999.0
2024-09-18 15:30:00,56.55,56.56,55.97,56.09,172698.0,54.8042,54.8139,54.2421,54.3584,172698.0
2024-09-19 09:30:00,56.67,57.02,56.02,56.19,15471.0,54.9205,55.2597,54.2906,54.4553,15471.0
2024-09-19 10:00:00,56.19,56.25,55.97,56.08,11944.0,54.4553,54.5135,54.2421,54.3487,11944.0
2024-09-19 10:30:00,56.16,56.25,56.08,56.21,13872.0,54.4263,54.5135,54.3487,54.4747,13872.0
2024-09-19 11:00:00,56.21,56.43,56.19,56.42,13567.0,54.4747,54.6879,54.4553,54.6782,13567.0
2024-09-19 11:30:00,56.42,56.47,56.3,56.31,19068.0,54.6782,54.7267,54.5619,54.5716,19068.0
2024-09-19 12:00:00,56.33,56.54,56.31,56.49,54087.0,54.591,54.7945,54.5716,54.7461,54087.0
2024-09-19 12:30:00,56.5,56.59,56.43,56.46,18734.0,54.7558,54.843,54.6879,54.717,18734.0
2024-09-19 13:00:00,56.46,56.58,56.41,56.56,44802.0,54.717,54.8333,54.6686,54.8139,44802.0
2024-09-19 13:30:00,56.57,56.66,56.54,56.62,22772.0,54.8236,54.9108,54.7945,54.8721,22772.0
2024-09-19 14:00:00,56.6,56.76,56.59,56.76,41694.0,54.8527,55.0077,54.843,55.0077,41694.0
2024-09-19 14:30:00,56.78,56.89,56.7,56.73,39509.0,55.0271,55.1337,54.9496,54.9787,39509.0
2024-09-19 15:00:00,56.72,56.8,56.69,56.76,60007.0,54.969,55.0465,54.9399,55.0077,60007.0
2024-09-19 15:30:00,56.76,56.9,56.67,56.67,263521.0,55.0077,55.1434,54.9205,54.9205,263521.0
2024-09-20 09:30:00,56.23,56.52,55.27,56.5,127797.0,54.4941,54.7752,53.5637,54.7558,127797.0
2024-09-20 10:00:00,56.45,56.45,55.95,56.0,30975.0,54.7073,54.7073,54.2228,54.2712,30975.0
2024-09-20 10:30:00,56.0,56.06,55.77,55.8,42608.0,54.2712,54.3294,54.0483,54.0774,42608.0
2024-09-20 11:00:00,55.8,55.84,55.64,55.7,15423.0,54.0774,54.1161,53.9223,53.9805,15423.0
2024-09-20 11:30:00,55.69,55.8,55.65,55.68,15393.0,53.9708,54.0774,53.932,53.9611,15393.0
2024-09-20 12:00:00,55.66,55.68,55.53,55.56,12034.0,53.9417,53.9611,53.8157,53.8448,12034.0
2024-09-20 12:30:00,55.57,55.6,55.55,55.55,14548.0,53.8545,53.8836,53.8351,53.8351,14548.0
2024-09-20 13:00:00,55.56,55.68,55.55,55.62,21350.0,53.8448,53.9611,53.8351,53.9029,21350.0
2024-09-20 13:30:00,55.61,55.65,55.56,55.56,12150.0,53.8932,53.932,53.8448,53.8448,12150.0
2024-09-20 14:00:00,55.55,55.56,55.33,55.36,9763.0,53.8351,53.8448,53.6219,53.651,9763.0
2024-09-20 14:30:00,55.35,55.41,55.32,55.4,11528.0,53.6413,53.6994,53.6122,53.6897,11528.0
2024-09-20 15:00:00,55.41,55.45,55.32,55.38,19917.0,53.6994,53.7382,53.6122,53.6704,19917.0
2024-09-20 15:30:00,55.38,55.55,55.32,55.52,138378.0,53.6704,53.8351,53.6122,53.806,138378.0
2024-09-23 09:30:00,55.88,56.24,55.55,55.95,26896.0,54.1549,54.5038,53.8351,54.2228,26896.0
2024-09-23 10:00:00,55.96,56.07,55.8,55.9,32564.0,54.2324,54.339,54.0774,54.1743,32564.0
2024-09-23 10:30:00,55.87,56.08,55.84,56.05,11234.0,54.1452,54.3487,54.1161,54.3197,11234.0
2024-09-23 11:00:00,56.06,56.13,56.0,56.1,46992.0,54.3294,54.3972,54.2712,54.3681,46992.0
2024-09-23 11:30:00,56.1,56.13,56.0,56.03,59440.0,54.3681,54.3972,54.2712,54.3003,59440.0
2024-09-23 12:00:00,56.07,56.12,56.01,56.06,15060.0,54.339,54.3875,54.2809,54.3294,15060.0
2024-09-23 12:30:00,56.05,56.06,55.96,55.99,8774.0,54.3197,54.3294,54.2324,54.2615,8774.0
2024-09-23 13:00:00,55.97,55.97,55.92,55.96,13376.0,54.2421,54.2421,54.1937,54.2324,13376.0
2024-09-23 13:30:00,55.98,56.04,55.98,56.0,24971.0,54.2518,54.31,54.2518,54.2712,24971.0
2024-09-23 14:00:00,56.01,56.01,55.94,55.94,10918.0,54.2809,54.2809,54.2131,54.2131,10918.0
2024-09-23 14:30:00,55.94,55.97,55.88,55.91,12619.0,54.2131,54.2421,54.1549,54.184,12619.0
2024-09-23 15:00:00,55.91,55.99,55.88,55.93,19295.0,54.184,54.2615,54.1549,54.2034,19295.0
2024-09-23 15:30:00,55.92,56.04,55.75,55.78,283936.0,54.1937,54.31,54.0289,54.058,283936.0
2024-09-24 09:30:00,55.62,55.96,55.53,55.96,8306.0,53.9029,54.2324,53.8157,54.2324,8306.0
2024-09-24 10:00:00,56.01,56.06,55.85,56.06,14722.0,54.2809,54.3294,54.1258,54.3294,14722.0
2024-09-24 10:30:00,56.08,56.13,55.92,56.1,662109.0,54.3487,54.3972,54.1937,54.3681,662109.0
2024-09-24 11:00:00,56.08,56.18,56.03,56.14,58791.0,54.3487,54.4457,54.3003,54.4069,58791.0
2024-09-24 11:30:00,56.15,56.16,56.0,56.07,35219.0,54.4166,54.4263,54.2712,54.339,35219.0
2024-09-24 12:00:00,56.08,56.4,56.05,56.3,21851.0,54.3487,54.6589,54.3197,54.5619,21851.0
2024-09-24 12:30:00,56.3,56.5,56.29,56.47,29901.0,54.5619,54.7558,54.5523,54.7267,29901.0
2024-09-24 13:00:00,56.47,56.55,56.44,56.55,27338.0,54.7267,54.8042,54.6976,54.8042,27338.0
2024-09-24 13:30:00,56.56,56.75,56.55,56.61,35492.0,54.8139,54.9981,54.8042,54.8624,35492.0
2024-09-24 14:00:00,56.59,56.59,56.47,56.48,49338.0,54.843,54.843,54.7267,54.7364,49338.0
2024-09-24 14:30:00,56.48,56.61,56.45,56.48,53363.0,54.7364,54.8624,54.7073,54.7364,53363.0
2024-09-24 15:00:00,56.48,56.56,56.45,56.55,99089.0,54.7364,54.8139,54.7073,54.8042,99089.0
2024-09-24 15:30:00,56.55,56.61,56.3,56.32,370690.0,54.8042,54.8624,54.5619,54.5813,370690.0
2024-09-25 09:30:00,56.5,56.5,56.14,56.2,30221.0,54.7558,54.7558,54.4069,54.465,30221.0
2024-09-25 10:00:00,56.19,56.31,56.08,56.3,59634.0,54.4553,54.5716,54.3487,54.5619,59634.0
2024-09-25 10:30:00,56.28,56.38,56.2,56.31,68885.0,54.5426,54.6395,54.465,54.5716,68885.0
2024-09-25 11:00:00,56.31,56.36,56.22,56.24,20733.0,54.5716,54.6201,54.4844,54.5038,20733.0
2024-09-25 11:30:00,56.23,56.25,56.16,56.2,11611.0,54.4941,54.5135,54.4263,54.465,11611.0
2024-09-25 12:00:00,56.19,56.19,55.97,56.02,14709.0,54.4553,54.4553,54.2421,54.2906,14709.0
2024-09-25 12:30:00,56.0,56.05,55.84,55.84,14387.0,54.2712,54.3197,54.1161,54.1161,14387.0
2024-09-25 13:00:00,55.86,55.87,55.77,55.82,63862.0,54.1355,54.1452,54.0483,54.0968,63862.0
2024-09-25 13:30:00,55.81,55.85,55.71,55.84,28053.0,54.0871,54.1258,53.9902,54.1161,28053.0
2024-09-25 14:00:00,55.85,55.92,55.85,55.9,32150.0,54.1258,54.1937,54.1258,54.1743,32150.0
2024-09-25 14:30:00,55.92,55.93,55.83,55.93,16195.0,54.1937,54.2034,54.1065,54.2034,16195.0
2024-09-25 15:00:00,55.91,55.98,55.8,55.85,36881.0,54.184,54.2518,54.0774,54.1258,36881.0
2024-09-25 15:30:00,55.84,56.06,55.77,55.96,224654.0,54.1161,54.3294,54.0483,54.2324,224654.0
2024-09-26 09:30:00,56.06,56.24,55.92,56.1,395057.0,54.3294,54.5038,54.1937,54.3681,395057.0
2024-09-26 10:00:00,56.15,56.2,55.91,55.98,16479.0,54.4166,54.465,54.184,54.2518,16479.0
2024-09-26 10:30:00,56.01,56.09,55.99,56.03,13750.0,54.2809,54.3584,54.2615,54.3003,13750.0
2024-09-26 11:00:00,56.03,56.2,56.01,56.13,64400.0,54.3003,54.465,54.2809,54.3972,64400.0
2024-09-26 11:30:00,56.13,56.18,56.04,56.04,17002.0,54.3972,54.4457,54.31,54.31,17002.0
2024-09-26 12:00:00,56.02,56.08,55.88,55.88,12886.0,54.2906,54.3487,54.1549,54.1549,12886.0
2024-09-26 12:30:00,55.87,55.92,55.64,55.7,26138.0,54.1452,54.1937,53.9223,53.9805,26138.0
2024-09-26 13:00:00,55.69,55.74,55.63,55.7,51292.0,53.9708,54.0192,53.9126,53.9805,51292.0
2024-09-26 13:30:00,55.7,55.81,55.65,55.75,58989.0,53.9805,54.0871,53.932,54.0289,58989.0
2024-09-26 14:00:00,55.79,55.83,55.73,55.76,19881.0,54.0677,54.1065,54.0095,54.0386,19881.0
2024-09-26 14:30:00,55.75,55.85,55.72,55.77,29829.0,54.0289,54.1258,53.9999,54.0483,29829.0
2024-09-26 15:00:00,55.78,55.79,55.64,55.68,33394.0,54.058,54.0677,53.9223,53.9611,33394.0
2024-09-26 15:30:00,55.67,55.67,55.42,55.48,273910.0,53.9514,53.9514,53.7091,53.7673,273910.0
2024-09-27 09:30:00,55.92,56.07,55.62,55.76,40087.0,54.1937,54.339,53.9029,54.0386,40087.0
2024-09-27 10:00:00,55.76,56.13,55.65,56.11,30454.0,54.0386,54.3972,53.932,54.3778,30454.0
2024-09-27 10:30:00,56.14,56.38,56.13,56.22,23773.0,54.4069,54.6395,54.3972,54.4844,23773.0
2024-09-27 11:00:00,56.23,56.29,56.08,56.18,57569.0,54.4941,54.5523,54.3487,54.4457,57569.0
2024-09-27 11:30:00,56.18,56.26,56.09,56.14,41481.0,54.4457,54.5232,54.3584,54.4069,41481.0
2024-09-27 12:00:00,56.14,56.15,56.0,56.03,67305.0,54.4069,54.4166,54.2712,54.3003,67305.0
2024-09-27 12:30:00,56.01,56.02,55.92,55.99,15210.0,54.2809,54.2906,54.1937,54.2615,15210.0
2024-09-27 13:00:00,55.98,56.0,55.86,55.95,17076.0,54.2518,54.2712,54.1355,54.2228,17076.0
2024-09-27 13:30:00,55.96,56.08,55.94,55.99,34611.0,54.2324,54.3487,54.2131,54.2615,34611.0
2024-09-27 14:00:00,55.99,55.99,55.93,55.96,29293.0,54.2615,54.2615,54.2034,54.2324,29293.0
2024-09-27 14:30:00,55.96,56.0,55.86,56.0,28929.0,54.2324,54.2712,54.1355,54.2712,28929.0
2024-09-27 15:00:00,56.0,56.04,55.94,56.0,30681.0,54.2712,54.31,54.2131,54.2712,30681.0
2024-09-27 15:30:00,55.98,56.11,55.86,56.04,240065.0,54.2518,54.3778,54.1355,54.31,240065.0
2024-09-30 09:30:00,55.31,55.6,55.13,55.52,35679.0,53.9568,54.2397,53.7812,54.1617,35679.0
2024-09-30 10:00:00,55.52,55.89,55.52,55.83,37060.0,54.1617,54.5226,54.1617,54.4641,37060.0
2024-09-30 10:30:00,55.85,55.91,55.77,55.87,14470.0,54.4836,54.5421,54.4055,54.5031,14470.0
2024-09-30 11:00:00,55.89,55.9,55.74,55.75,23461.0,54.5226,54.5324,54.3763,54.386,23461.0
2024-09-30 11:30:00,55.75,55.85,55.73,55.81,17020.0,54.386,54.4836,54.3665,54.4446,17020.0
2024-09-30 12:00:00,55.81,56.03,55.81,56.02,16251.0,54.4446,54.6592,54.4446,54.6494,16251.0
2024-09-30 12:30:00,56.02,56.06,55.97,56.03,22119.0,54.6494,54.6884,54.6006,54.6592,22119.0
2024-09-30 13:00:00,56.03,56.03,55.93,55.98,31922.0,54.6592,54.6592,54.5616,54.6104,31922.0
2024-09-30 13:30:00,55.98,56.05,55.86,55.88,34120.0,54.6104,54.6787,54.4933,54.5129,34120.0
2024-09-30 14:00:00,55.87,55.88,55.55,55.58,26359.0,54.5031,54.5129,54.1909,54.2202,26359.0
2024-09-30 14:30:00,55.6,55.7,55.55,55.64,27496.0,54.2397,54.3373,54.1909,54.2787,27496.0
2024-09-30 15:00:00,55.65,55.68,55.56,55.62,45943.0,54.2885,54.3177,54.2007,54.2592,45943.0
2024-09-30 15:30:00,55.62,55.97,55.53,55.96,252753.0,54.2592,54.6006,54.1714,54.5909,252753.0
2024-10-01 09:30:00,56.08,56.08,55.25,55.26,26159.0,54.708,54.708,53.8983,53.908,26159.0
2024-10-01 10:00:00,55.22,55.34,55.05,55.26,14628.0,53.869,53.9861,53.7032,53.908,14628.0
2024-10-01 10:30:00,55.26,55.35,55.09,55.22,16584.0,53.908,53.9958,53.7422,53.869,16584.0
2024-10-01 11:00:00,55.19,55.3,54.96,55.3,18925.0,53.8397,53.947,53.6154,53.947,18925.0
2024-10-01 11:30:00,55.3,55.36,55.19,55.19,18787.0,53.947,54.0056,53.8397,53.8397,18787.0
2024-10-01 12:00:00,55.18,55.18,55.05,55.1,17752.0,53.83,53.83,53.7032,53.7519,17752.0
2024-10-01 12:30:00,55.13,55.21,55.03,55.17,26130.0,53.7812,53.8592,53.6836,53.8202,26130.0
2024-10-01 13:00:00,55.14,55.14,54.94,54.95,22031.0,53.791,53.791,53.5958,53.6056,22031.0
2024-10-01 13:30:00,54.95,55.08,54.92,55.08,23525.0,53.6056,53.7324,53.5763,53.7324,23525.0
2024-10-01 14:00:00,55.08,55.14,55.02,55.09,26217.0,53.7324,53.791,53.6739,53.7422,26217.0
2024-10-01 14:30:00,55.08,55.36,55.08,55.33,32568.0,53.7324,54.0056,53.7324,53.9763,32568.0
2024-10-01 15:00:00,55.32,55.32,55.2,55.26,25806.0,53.9666,53.9666,53.8495,53.908,25806.0
2024-10-01 15:30:00,55.24,55.24,55.08,55.12,101693.0,53.8885,53.8885,53.7324,53.7714,101693.0
2024-10-02 09:30:00,54.47,54.82,54.29,54.63,25883.0,53.1373,53.4788,52.9618,53.2934,25883.0
2024-10-02 10:00:00,54.6,54.64,54.28,54.31,58052.0,53.2642,53.3032,52.952,52.9813,58052.0
2024-10-02 10:30:00,54.36,54.45,54.07,54.35,35941.0,53.03,53.1178,52.7471,53.0203,35941.0
2024-10-02 11:00:00,54.35,54.5,54.31,54.43,10963.0,53.0203,53.1666,52.9813,53.0983,10963.0
2024-10-02 11:30:00,54.46,54.52,54.35,54.48,22387.0,53.1276,53.1861,53.0203,53.1471,22387.0
2024-10-02 12:00:00,54.48,54.6,54.45,54.48,17723.0,53.1471,53.2642,53.1178,53.1471,17723.0
2024-10-02 12:30:00,54.46,54.52,54.45,54.51,9655.0,53.1276,53.1861,53.1178,53.1764,9655.0
2024-10-02 13:00:00,54.51,54.65,54.41,54.62,29085.0,53.1764,53.3129,53.0788,53.2837,29085.0
2024-10-02 13:30:00,54.6,54.79,54.57,54.77,16920.0,53.2642,53.4495,53.2349,53.43,16920.0
2024-10-02 14:00:00,54.78,54.78,54.66,54.74,28193.0,53.4398,53.4398,53.3227,53.4007,28193.0
2024-10-02 14:30:00,54.75,54.83,54.64,54.8,12023.0,53.4105,53.4885,53.3032,53.4593,12023.0
2024-10-02 15:00:00,54.8,54.82,54.72,54.76,13142.0,53.4593,53.4788,53.3812,53.4203,13142.0
2024-10-02 15:30:00,54.75,55.01,54.66,54.9,95941.0,53.4105,53.6641,53.3227,53.5568,95941.0
2024-10-03 09:30:00,54.8,54.8,54.36,54.42,15826.0,53.4593,53.4593,53.03,53.0886,15826.0
2024-10-03 10:00:00,54.49,54.72,54.36,54.52,63530.0,53.1569,53.3812,53.03,53.1861,63530.0
2024-10-03 10:30:00,54.55,54.61,54.33,54.38,62274.0,53.2154,53.2739,53.0008,53.0496,62274.0
2024-10-03 11:00:00,54.36,54.43,54.22,54.32,17338.0,53.03,53.0983,52.8935,52.991,17338.0
2024-10-03 11:30:00,54.34,54.47,54.28,54.4,8577.0,53.0105,53.1373,52.952,53.0691,8577.0
2024-10-03 12:00:00,54.4,54.66,54.39,54.51,15608.0,53.0691,53.3227,53.0593,53.1764,15608.0
2024-10-03 12:30:00,54.49,54.51,54.3,54.39,8084.0,53.1569,53.1764,52.9715,53.0593,8084.0
2024-10-03 13:00:00,54.4,54.5,54.37,54.41,8042.0,53.0691,53.1666,53.0398,53.0788,8042.0
2024-10-03 13:30:00,54.4,54.49,54.4,54.49,18553.0,53.0691,53.1569,53.0691,53.1569,18553.0
2024-10-03 14:00:00,54.48,54.61,54.44,54.58,14390.0,53.1471,53.2739,53.1081,53.2447,14390.0
2024-10-03 14:30:00,54.59,54.63,54.46,54.46,199647.0,53.2544,53.2934,53.1276,53.1276,199647.0
2024-10-03 15:00:00,54.45,54.62,54.45,54.59,19184.0,53.1178,53.2837,53.1178,53.2544,19184.0
2024-10-03 15:30:00,54.59,54.79,54.57,54.79,162359.0,53.2544,53.4495,53.2349,53.4495,162359.0
2024-10-04 09:30:00,54.97,55.1,54.6,54.87,47934.0,53.6251,53.7519,53.2642,53.5276,47934.0
2024-10-04 10:00:00,54.87,54.89,54.47,54.47,84230.0,53.5276,53.5471,53.1373,53.1373,84230.0
2024-10-04 10:30:00,54.47,54.63,54.21,54.44,37974.0,53.1373,53.2934,52.8837,53.1081,37974.0
2024-10-04 11:00:00,54.45,54.58,54.28,54.33,55160.0,53.1178,53.2447,52.952,53.0008,55160.0
2024-10-04 11:30:00,54.33,54.56,54.26,54.56,21967.0,53.0008,53.2251,52.9325,53.2251,21967.0
2024-10-04 12:00:00,54.58,54.73,54.58,54.62,21448.0,53.2447,53.391,53.2447,53.2837,21448.0
2024-10-04 12:30:00,54.61,54.68,54.58,54.68,6514.0,53.2739,53.3422,53.2447,53.3422,6514.0
2024-10-04 13:00:00,54.66,54.76,54.62,54.71,70802.0,53.3227,53.4203,53.2837,53.3715,70802.0
2024-10-04 13:30:00,54.71,54.73,54.61,54.63,24182.0,53.3715,53.391,53.2739,53.2934,24182.0
2024-10-04 14:00:00,54.64,54.72,54.54,54.64,27849.0,53.3032,53.3812,53.2056,53.3032,27849.0
2024-10-04 14:30:00,54.64,54.73,54.61,54.66,29678.0,53.3032,53.391,53.2739,53.3227,29678.0
2024-10-04 15:00:00,54.64,54.77,54.63,54.74,78655.0,53.3032,53.43,53.2934,53.4007,78655.0
2024-10-04 15:30:00,54.73,54.84,54.67,54.74,193962.0,53.391,53.4983,53.3325,53.4007,193962.0
2024-10-07 09:30:00,54.37,54.53,54.21,54.45,45986.0,53.0398,53.1959,52.8837,53.1178,45986.0
2024-10-07 10:00:00,54.44,54.83,54.43,54.73,163533.0,53.1081,53.4885,53.0983,53.391,163533.0
2024-10-07 10:30:00,54.67,54.78,54.63,54.68,19617.0,53.3325,53.4398,53.2934,53.3422,19617.0
2024-10-07 11:00:00,54.68,54.74,54.57,54.59,18818.0,53.3422,53.4007,53.2349,53.2544,18818.0
2024-10-07 11:30:00,54.55,54.55,54.26,54.3,40922.0,53.2154,53.2154,52.9325,52.9715,40922.0
2024-10-07 12:00:00,54.34,54.56,54.34,54.53,59495.0,53.0105,53.2251,53.0105,53.1959,59495.0
2024-10-07 12:30:00,54.54,54.55,54.42,54.47,9214.0,53.2056,53.2154,53.0886,53.1373,9214.0
2024-10-07 13:00:00,54.45,54.47,54.36,54.4,10593.0,53.1178,53.1373,53.03,53.0691,10593.0
2024-10-07 13:30:00,54.4,54.57,54.4,54.53,31635.0,53.0691,53.2349,53.0691,53.1959,31635.0
2024-10-07 14:00:00,54.54,54.6,54.45,54.48,34171.0,53.2056,53.2642,53.1178,53.1471,34171.0
2024-10-07 14:30:00,54.45,54.45,53.98,54.07,85587.0,53.1178,53.1178,52.6593,52.7471,85587.0
2024-10-07 15:00:00,54.07,54.27,54.06,54.22,42507.0,52.7471,52.9422,52.7374,52.8935,42507.0
2024-10-07 15:30:00,54.22,54.28,54.15,54.16,241625.0,52.8935,52.952,52.8252,52.8349,241625.0
2024-10-08 09:30:00,54.44,54.44,53.78,53.83,17552.0,53.1081,53.1081,52.4642,52.513,17552.0
2024-10-08 10:00:00,53.85,53.91,53.68,53.84,15483.0,52.5325,52.591,52.3667,52.5228,15483.0
2024-10-08 10:30:00,53.83,53.93,53.59,53.75,24819.0,52.513,52.6106,52.2789,52.435,24819.0
2024-10-08 11:00:00,53.75,53.81,53.69,53.72,14149.0,52.435,52.4935,52.3764,52.4057,14149.0
2024-10-08 11:30:00,53.73,53.75,53.55,53.66,101452.0,52.4155,52.435,52.2399,52.3472,101452.0
2024-10-08 12:00:00,53.66,53.81,53.65,53.81,16108.0,52.3472,52.4935,52.3374,52.4935,16108.0
2024-10-08 12:30:00,53.79,53.92,53.78,53.87,63468.0,52.474,52.6008,52.4642,52.552,63468.0
2024-10-08 13:00:00,53.88,53.9,53.74,53.89,17712.0,52.5618,52.5813,52.4252,52.5715,17712.0
2024-10-08 13:30:00,53.88,53.9,53.76,53.8,22174.0,52.5618,52.5813,52.4447,52.4837,22174.0
2024-10-08 14:00:00,53.8,53.81,53.64,53.64,21047.0,52.4837,52.4935,52.3277,52.3277,21047.0
2024-10-08 14:30:00,53.64,53.79,53.63,53.78,40028.0,52.3277,52.474,52.3179,52.4642,40028.0
2024-10-08 15:00:00,53.78,53.91,53.76,53.89,57779.0,52.4642,52.591,52.4447,52.5715,57779.0
2024-10-08 15:30:00,53.88,54.05,53.86,53.98,177573.0,52.5618,52.7276,52.5423,52.6593,177573.0
2024-10-09 09:30:00,53.99,54.2,53.8,53.81,25746.0,52.6691,52.874,52.4837,52.4935,25746.0
2024-10-09 10:00:00,53.83,53.83,53.57,53.62,123507.0,52.513,52.513,52.2594,52.3081,123507.0
2024-10-09 10:30:00,53.6,53.67,53.41,53.67,19217.0,52.2886,52.3569,52.1033,52.3569,19217.0
2024-10-09 11:00:00,53.69,54.03,53.64,53.99,85761.0,52.3764,52.7081,52.3277,52.6691,85761.0
2024-10-09 11:30:00,53.99,54.29,53.99,54.2,27784.0,52.6691,52.9618,52.6691,52.874,27784.0
2024-10-09 12:00:00,54.2,54.25,54.06,54.07,118383.0,52.874,52.9227,52.7374,52.7471,118383.0
2024-10-09 12:30:00,54.05,54.21,53.98,54.0,46454.0,52.7276,52.8837,52.6593,52.6788,46454.0
2024-10-09 13:00:00,54.02,54.1,54.0,54.07,82658.0,52.6984,52.7764,52.6788,52.7471,82658.0
2024-10-09 13:30:00,54.06,54.12,53.98,54.0,88015.0,52.7374,52.7959,52.6593,52.6788,88015.0
2024-10-09 14:00:00,53.98,54.03,53.92,53.95,35878.0,52.6593,52.7081,52.6008,52.6301,35878.0
2024-10-09 14:30:00,53.95,54.01,53.95,53.98,35511.0,52.6301,52.6886,52.6301,52.6593,35511.0
2024-10-09 15:00:00,53.98,53.98,53.82,53.87,42748.0,52.6593,52.6593,52.5033,52.552,42748.0
2024-10-09 15:30:00,53.88,54.22,53.83,54.18,144429.0,52.5618,52.8935,52.513,52.8544,144429.0
2024-10-10 09:30:00,54.08,54.2,53.91,54.14,39360.0,52.7569,52.874,52.591,52.8154,39360.0
2024-10-10 10:00:00,54.13,54.27,53.99,54.03,99365.0,52.8057,52.9422,52.6691,52.7081,99365.0
2024-10-10 10:30:00,54.0,54.01,53.71,53.72,19542.0,52.6788,52.6886,52.3959,52.4057,19542.0
2024-10-10 11:00:00,53.7,53.75,53.47,53.59,79439.0,52.3862,52.435,52.1618,52.2789,79439.0
2024-10-10 11:30:00,53.57,53.72,53.53,53.66,34439.0,52.2594,52.4057,52.2203,52.3472,34439.0
2024-10-10 12:00:00,53.67,53.75,53.65,53.68,20940.0,52.3569,52.435,52.3374,52.3667,20940.0
2024-10-10 12:30:00,53.69,53.73,53.47,53.56,43167.0,52.3764,52.4155,52.1618,52.2496,43167.0
2024-10-10 13:00:00,53.58,53.66,53.48,53.66,48015.0,52.2691,52.3472,52.1716,52.3472,48015.0
2024-10-10 13:30:00,53.66,53.72,53.58,53.64,14891.0,52.3472,52.4057,52.2691,52.3277,14891.0
2024-10-10 14:00:00,53.65,53.66,53.56,53.64,17827.0,52.3374,52.3472,52.2496,52.3277,17827.0
2024-10-10 14:30:00,53.63,53.63,53.54,53.58,25174.0,52.3179,52.3179,52.2301,52.2691,25174.0
2024-10-10 15:00:00,53.59,53.6,53.52,53.55,57029.0,52.2789,52.2886,52.2106,52.2399,57029.0
2024-10-10 15:30:00,53.55,53.78,53.55,53.74,268735.0,52.2399,52.4642,52.2399,52.4252,268735.0
2024-10-11 09:30:00,54.13,54.2,53.96,54.03,24156.0,52.8057,52.874,52.6398,52.7081,24156.0
2024-10-11 10:00:00,54.07,54.44,54.07,54.4,47550.0,52.7471,53.1081,52.7471,53.0691,47550.0
2024-10-11 10:30:00,54.36,54.43,54.31,54.32,30039.0,53.03,53.0983,52.9813,52.991,30039.0
2024-10-11 11:00:00,54.3,54.41,54.23,54.34,22025.0,52.9715,53.0788,52.9032,53.0105,22025.0
2024-10-11 11:30:00,54.35,54.51,54.35,54.37,30916.0,53.0203,53.1764,53.0203,53.0398,30916.0
2024-10-11 12:00:00,54.36,54.36,54.19,54.2,10962.0,53.03,53.03,52.8642,52.874,10962.0
2024-10-11 12:30:00,54.2,54.34,54.2,54.34,52172.0,52.874,53.0105,52.874,53.0105,52172.0
2024-10-11 13:00:00,54.36,54.5,54.28,54.5,120646.0,53.03,53.1666,52.952,53.1666,120646.0
2024-10-11 13:30:00,54.51,54.52,54.43,54.48,18241.0,53.1764,53.1861,53.0983,53.1471,18241.0
2024-10-11 14:00:00,54.48,54.48,54.39,54.41,12937.0,53.1471,53.1471,53.0593,53.0788,12937.0
2024-10-11 14:30:00,54.41,54.44,54.36,54.43,14485.0,53.0788,53.1081,53.03,53.0983,14485.0
2024-10-11 15:00:00,54.43,54.48,54.4,54.43,17780.0,53.0983,53.1471,53.0691,53.0983,17780.0
2024-10-11 15:30:00,54.42,54.61,54.42,54.55,180403.0,53.0886,53.2739,53.0886,53.2154,180403.0
2024-10-14 09:30:00,54.48,54.48,54.13,54.3,23043.0,53.1471,53.1471,52.8057,52.9715,23043.0
2024-10-14 10:00:00,54.3,54.51,54.3,54.47,17065.0,52.9715,53.1764,52.9715,53.1373,17065.0
2024-10-14 10:30:00,54.53,54.6,54.51,54.56,10669.0,53.1959,53.2642,53.1764,53.2251,10669.0
2024-10-14 11:00:00,54.55,54.65,54.47,54.59,19212.0,53.2154,53.3129,53.1373,53.2544,19212.0
2024-10-14 11:30:00,54.61,54.67,54.56,54.58,17704.0,53.2739,53.3325,53.2251,53.2447,17704.0
2024-10-14 12:00:00,54.58,54.63,54.53,54.54,13747.0,53.2447,53.2934,53.1959,53.2056,13747.0
2024-10-14 12:30:00,54.54,54.57,54.5,54.57,15592.0,53.2056,53.2349,53.1666,53.2349,15592.0
2024-10-14 13:00:00,54.56,54.62,54.54,54.56,17809.0,53.2251,53.2837,53.2056,53.2251,17809.0
2024-10-14 13:30:00,54.56,54.58,54.5,54.53,16711.0,53.2251,53.2447,53.1666,53.1959,16711.0
2024-10-14 14:00:00,54.51,54.62,54.47,54.62,35600.0,53.1764,53.2837,53.1373,53.2837,35600.0
2024-10-14 14:30:00,54.62,54.74,54.61,54.69,31694.0,53.2837,53.4007,53.2739,53.352,31694.0
2024-10-14 15:00:00,54.69,54.71,54.64,54.65,15441.0,53.352,53.3715,53.3032,53.3129,15441.0
2024-10-14 15:30:00,54.65,54.7,54.48,54.5,127942.0,53.3129,53.3617,53.1471,53.1666,127942.0
2024-10-15 09:30:00,54.51,54.99,54.18,54.85,111001.0,53.1764,53.6446,52.8544,53.5081,111001.0
2024-10-15 10:00:00,54.89,55.21,54.84,55.13,49353.0,53.5471,53.8592,53.4983,53.7812,49353.0
2024-10-15 10:30:00,55.14,55.33,55.03,55.31,44440.0,53.791,53.9763,53.6836,53.9568,44440.0
2024-10-15 11:00:00,55.32,55.62,55.29,55.55,31817.0,53.9666,54.2592,53.9373,54.1909,31817.0
2024-10-15 11:30:00,55.55,55.62,55.46,55.47,40320.0,54.1909,54.2592,54.1031,54.1129,40320.0
2024-10-15 12:00:00,55.47,55.54,55.34,55.53,55110.0,54.1129,54.1812,53.9861,54.1714,55110.0
2024-10-15 12:30:00,55.54,55.59,55.45,55.5,42794.0,54.1812,54.2299,54.0934,54.1421,42794.0
2024-10-15 13:00:00,55.51,55.56,55.45,55.52,46666.0,54.1519,54.2007,54.0934,54.1617,46666.0
2024-10-15 13:30:00,55.53,55.6,55.49,55.56,70934.0,54.1714,54.2397,54.1324,54.2007,70934.0
2024-10-15 14:00:00,55.55,55.59,55.27,55.34,77414.0,54.1909,54.2299,53.9178,53.9861,77414.0
2024-10-15 14:30:00,55.34,55.38,55.31,55.36,57161.0,53.9861,54.0251,53.9568,54.0056,57161.0
2024-10-15 15:00:00,55.36,55.45,55.28,55.4,52410.0,54.0056,54.0934,53.9275,54.0446,52410.0
2024-10-15 15:30:00,55.39,55.39,55.09,55.17,230779.0,54.0348,54.0348,53.7422,53.8202,230779.0
2024-10-16 09:30:00,55.5,55.85,55.29,55.84,30034.0,54.1421,54.4836,53.9373,54.4738,30034.0
2024-10-16 10:00:00,55.84,55.89,55.64,55.69,40541.0,54.4738,54.5226,54.2787,54.3275,40541.0
2024-10-16 10:30:00,55.69,55.92,55.61,55.89,218995.0,54.3275,54.5519,54.2495,54.5226,218995.0
2024-10-16 11:00:00,55.9,55.98,55.75,55.92,143051.0,54.5324,54.6104,54.386,54.5519,143051.0
2024-10-16 11:30:00,55.94,56.16,55.87,55.98,82510.0,54.5714,54.786,54.5031,54.6104,82510.0
2024-10-16 12:00:00,56.01,56.25,55.96,56.2,159576.0,54.6397,54.8738,54.5909,54.825,159576.0
2024-10-16 12:30:00,56.2,56.21,55.9,56.01,120914.0,54.825,54.8348,54.5324,54.6397,120914.0
2024-10-16 13:00:00,56.03,56.15,55.97,56.03,67904.0,54.6592,54.7762,54.6006,54.6592,67904.0
2024-10-16 13:30:00,56.02,56.08,55.97,56.06,86024.0,54.6494,54.708,54.6006,54.6884,86024.0
2024-10-16 14:00:00,56.05,56.22,56.03,56.04,109992.0,54.6787,54.8445,54.6592,54.6689,109992.0
2024-10-16 14:30:00,56.07,56.12,55.93,56.01,84926.0,54.6982,54.747,54.5616,54.6397,84926.0
2024-10-16 15:00:00,56.0,56.15,55.96,55.96,237603.0,54.6299,54.7762,54.5909,54.5909,237603.0
2024-10-16 15:30:00,55.96,56.15,55.86,55.9,577790.0,54.5909,54.7762,54.4933,54.5324,577790.0
2024-10-17 09:30:00,54.72,56.26,54.21,55.51,92036.0,53.3812,54.8836,52.8837,54.1519,92036.0
2024-10-17 10:00:00,55.51,55.78,54.99,54.99,202142.0,54.1519,54.4153,53.6446,53.6446,202142.0
2024-10-17 10:30:00,54.8,55.08,54.52,54.88,97171.0,53.4593,53.7324,53.1861,53.5373,97171.0
2024-10-17 11:00:00,54.89,55.48,54.8,55.13,88925.0,53.5471,54.1226,53.4593,53.7812,88925.0
2024-10-17 11:30:00,55.14,55.37,54.91,55.31,162646.0,53.791,54.0153,53.5666,53.9568,162646.0
2024-10-17 12:00:00,55.32,55.41,55.0,55.23,164665.0,53.9666,54.0544,53.6544,53.8788,164665.0
2024-10-17 12:30:00,55.23,55.43,55.03,55.09,75764.0,53.8788,54.0739,53.6836,53.7422,75764.0
2024-10-17 13:00:00,55.08,55.16,54.92,55.16,77576.0,53.7324,53.8105,53.5763,53.8105,77576.0
2024-10-17 13:30:00,55.16,55.16,54.88,55.08,68900.0,53.8105,53.8105,53.5373,53.7324,68900.0
2024-10-17 14:00:00,55.11,55.21,55.04,55.14,40754.0,53.7617,53.8592,53.6934,53.791,40754.0
2024-10-17 14:30:00,55.13,55.19,54.81,54.81,48590.0,53.7812,53.8397,53.469,53.469,48590.0
2024-10-17 15:00:00,54.81,54.89,54.65,54.68,181769.0,53.469,53.5471,53.3129,53.3422,181769.0
2024-10-17 15:30:00,54.67,54.8,54.42,54.72,236551.0,53.3325,53.4593,53.0886,53.3812,236551.0
2024-10-18 09:30:00,54.81,55.04,54.5,54.93,30924.0,53.469,53.6934,53.1666,53.5861,30924.0
2024-10-18 10:00:00,54.91,55.02,54.69,54.78,18777.0,53.5666,53.6739,53.352,53.4398,18777.0
2024-10-18 10:30:00,54.78,55.04,54.75,54.89,24397.0,53.4398,53.6934,53.4105,53.5471,24397.0
2024-10-18 11:00:00,54.92,54.92,54.78,54.82,21785.0,53.5763,53.5763,53.4398,53.4788,21785.0
2024-10-18 11:30:00,54.83,54.94,54.8,54.85,20756.0,53.4885,53.5958,53.4593,53.5081,20756.0
2024-10-18 12:00:00,54.85,55.0,54.83,54.96,12444.0,53.5081,53.6544,53.4885,53.6154,12444.0
2024-10-18 12:30:00,54.95,54.98,54.89,54.92,16549.0,53.6056,53.6349,53.5471,53.5763,16549.0
2024-10-18 13:00:00,54.94,54.94,54.79,54.85,84448.0,53.5958,53.5958,53.4495,53.5081,84448.0
2024-10-18 13:30:00,54.85,55.01,54.85,55.0,15496.0,53.5081,53.6641,53.5081,53.6544,15496.0
2024-10-18 14:00:00,55.0,55.04,54.93,55.01,20612.0,53.6544,53.6934,53.5861,53.6641,20612.0
2024-10-18 14:30:00,55.02,55.12,55.0,55.1,24891.0,53.6739,53.7714,53.6544,53.7519,24891.0
2024-10-18 15:00:00,55.08,55.15,55.05,55.08,51323.0,53.7324,53.8007,53.7032,53.7324,51323.0
2024-10-18 15:30:00,55.08,55.25,55.05,55.25,170526.0,53.7324,53.8983,53.7032,53.8983,170526.0
2024-10-21 09:30:00,54.79,54.91,54.44,54.58,18426.0,53.4495,53.5666,53.1081,53.2447,18426.0
2024-10-21 10:00:00,54.56,54.61,54.34,54.45,28324.0,53.2251,53.2739,53.0105,53.1178,28324.0
2024-10-21 10:30:00,54.47,54.53,54.25,54.29,15473.0,53.1373,53.1959,52.9227,52.9618,15473.0
2024-10-21 11:00:00,54.31,54.34,54.17,54.27,24505.0,52.9813,53.0105,52.8447,52.9422,24505.0
2024-10-21 11:30:00,54.26,54.27,53.93,54.09,88429.0,52.9325,52.9422,52.6106,52.7666,88429.0
2024-10-21 12:00:00,54.09,54.24,53.93,54.23,48719.0,52.7666,52.913,52.6106,52.9032,48719.0
2024-10-21 12:30:00,54.24,54.27,54.14,54.27,31518.0,52.913,52.9422,52.8154,52.9422,31518.0
2024-10-21 13:00:00,54.27,54.48,54.26,54.38,138539.0,52.9422,53.1471,52.9325,53.0496,138539.0
2024-10-21 13:30:00,54.38,54.61,54.29,54.58,183837.0,53.0496,53.2739,52.9618,53.2447,183837.0
2024-10-21 14:00:00,54.58,54.66,54.51,54.55,74453.0,53.2447,53.3227,53.1764,53.2154,74453.0
2024-10-21 14:30:00,54.53,54.54,54.42,54.53,42772.0,53.1959,53.2056,53.0886,53.1959,42772.0
2024-10-21 15:00:00,54.53,54.68,54.42,54.49,128301.0,53.1959,53.3422,53.0886,53.1569,128301.0
2024-10-21 15:30:00,54.5,54.64,54.45,54.54,373022.0,53.1666,53.3032,53.1178,53.2056,373022.0
2024-10-22 09:30:00,54.41,54.94,54.3,54.84,18243.0,53.0788,53.5958,52.9715,53.4983,18243.0
2024-10-22 10:00:00,54.83,54.91,54.67,54.75,31925.0,53.4885,53.5666,53.3325,53.4105,31925.0
2024-10-22 10:30:00,54.73,54.75,54.59,54.59,17533.0,53.391,53.4105,53.2544,53.2544,17533.0
2024-10-22 11:00:00,54.58,54.58,54.37,54.38,16338.0,53.2447,53.2447,53.0398,53.0496,16338.0
2024-10-22 11:30:00,54.41,54.46,54.34,54.36,8618.0,53.0788,53.1276,53.0105,53.03,8618.0
2024-10-22 12:00:00,54.38,54.38,54.16,54.21,43680.0,53.0496,53.0496,52.8349,52.8837,43680.0
2024-10-22 12:30:00,54.21,54.68,54.21,54.68,144246.0,52.8837,53.3422,52.8837,53.3422,144246.0
2024-10-22 13:00:00,54.7,54.89,54.67,54.8,52679.0,53.3617,53.5471,53.3325,53.4593,52679.0
2024-10-22 13:30:00,54.81,54.87,54.72,54.8,77839.0,53.469,53.5276,53.3812,53.4593,77839.0
2024-10-22 14:00:00,54.8,54.96,54.74,54.91,37161.0,53.4593,53.6154,53.4007,53.5666,37161.0
2024-10-22 14:30:00,54.91,54.96,54.84,54.88,63519.0,53.5666,53.6154,53.4983,53.5373,63519.0
2024-10-22 15:00:00,54.89,55.05,54.86,55.04,116731.0,53.5471,53.7032,53.5178,53.6934,116731.0
2024-10-22 15:30:00,55.04,55.18,54.93,55.02,550795.0,53.6934,53.83,53.5861,53.6739,550795.0
2024-10-23 09:30:00,54.88,55.1,54.5,54.94,22613.0,53.5373,53.7519,53.1666,53.5958,22613.0
2024-10-23 10:00:00,54.94,55.26,54.85,55.1,44327.0,53.5958,53.908,53.5081,53.7519,44327.0
2024-10-23 10:30:00,55.1,55.15,54.99,55.11,18102.0,53.7519,53.8007,53.6446,53.7617,18102.0
2024-10-23 11:00:00,55.13,55.13,54.9,54.92,19320.0,53.7812,53.7812,53.5568,53.5763,19320.0
2024-10-23 11:30:00,54.93,55.1,54.92,55.09,29323.0,53.5861,53.7519,53.5763,53.7422,29323.0
2024-10-23 12:00:00,55.1,55.17,55.03,55.13,147978.0,53.7519,53.8202,53.6836,53.7812,147978.0
2024-10-23 12:30:00,55.12,55.13,55.02,55.05,18926.0,53.7714,53.7812,53.6739,53.7032,18926.0
2024-10-23 13:00:00,55.06,55.1,54.99,55.0,18356.0,53.7129,53.7519,53.6446,53.6544,18356.0
2024-10-23 13:30:00,55.0,55.09,54.92,55.06,473169.0,53.6544,53.7422,53.5763,53.7129,473169.0
2024-10-23 14:00:00,55.05,55.08,54.93,55.07,29073.0,53.7032,53.7324,53.5861,53.7227,29073.0
2024-10-23 14:30:00,55.06,55.19,55.06,55.19,28187.0,53.7129,53.8397,53.7129,53.8397,28187.0
2024-10-23 15:00:00,55.19,55.21,55.11,55.18,32411.0,53.8397,53.8592,53.7617,53.83,32411.0
2024-10-23 15:30:00,55.17,55.25,55.05,55.23,173215.0,53.8202,53.8983,53.7032,53.8788,173215.0
2024-10-24 09:30:00,55.23,55.31,55.04,55.27,40412.0,53.8788,53.9568,53.6934,53.9178,40412.0
2024-10-24 10:00:00,55.26,55.26,54.76,54.92,27065.0,53.908,53.908,53.4203,53.5763,27065.0
2024-10-24 10:30:00,54.89,55.08,54.85,55.05,25227.0,53.5471,53.7324,53.5081,53.7032,25227.0
2024-10-24 11:00:00,55.04,55.04,54.47,54.58,56209.0,53.6934,53.6934,53.1373,53.2447,56209.0
2024-10-24 11:30:00,54.57,54.66,54.29,54.57,73378.0,53.2349,53.3227,52.9618,53.2349,73378.0
2024-10-24 12:00:00,54.56,54.63,54.49,54.61,36231.0,53.2251,53.2934,53.1569,53.2739,36231.0
2024-10-24 12:30:00,54.62,54.69,54.53,54.57,23335.0,53.2837,53.352,53.1959,53.2349,23335.0
2024-10-24 13:00:00,54.58,54.59,54.45,54.52,28207.0,53.2447,53.2544,53.1178,53.1861,28207.0
2024-10-24 13:30:00,54.5,54.74,54.49,54.61,66663.0,53.1666,53.4007,53.1569,53.2739,66663.0
2024-10-24 14:00:00,54.61,54.66,54.52,54.59,41553.0,53.2739,53.3227,53.1861,53.2544,41553.0
2024-10-24 14:30:00,54.58,54.61,54.52,54.61,71702.0,53.2447,53.2739,53.1861,53.2739,71702.0
2024-10-24 15:00:00,54.61,54.62,54.43,54.48,52075.0,53.2739,53.2837,53.0983,53.1471,52075.0
2024-10-24 15:30:00,54.5,54.6,54.46,54.55,279855.0,53.1666,53.2642,53.1276,53.2154,279855.0
2024-10-25 09:30:00,54.75,54.8,54.01,54.23,19743.0,53.4105,53.4593,52.6886,52.9032,19743.0
2024-10-25 10:00:00,54.27,54.45,54.19,54.36,31316.0,52.9422,53.1178,52.8642,53.03,31316.0
2024-10-25 10:30:00,54.34,54.43,54.26,54.26,9033.0,53.0105,53.0983,52.9325,52.9325,9033.0
2024-10-25 11:00:00,54.25,54.32,53.96,54.08,72927.0,52.9227,52.991,52.6398,52.7569,72927.0
2024-10-25 11:30:00,54.04,54.22,53.99,54.21,53174.0,52.7179,52.8935,52.6691,52.8837,53174.0
2024-10-25 12:00:00,54.19,54.19,53.95,54.0,31104.0,52.8642,52.8642,52.6301,52.6788,31104.0
2024-10-25 12:30:00,54.02,54.07,53.68,53.77,29416.0,52.6984,52.7471,52.3667,52.4545,29416.0
2024-10-25 13:00:00,53.79,53.8,53.61,53.74,27364.0,52.474,52.4837,52.2984,52.4252,27364.0
2024-10-25 13:30:00,53.71,53.71,53.53,53.58,25242.0,52.3959,52.3959,52.2203,52.2691,25242.0
2024-10-25 14:00:00,53.58,53.58,53.47,53.54,22045.0,52.2691,52.2691,52.1618,52.2301,22045.0
2024-10-25 14:30:00,53.54,53.68,53.48,53.63,31936.0,52.2301,52.3667,52.1716,52.3179,31936.0
2024-10-25 15:00:00,53.62,53.7,53.54,53.55,64357.0,52.3081,52.3862,52.2301,52.2399,64357.0
2024-10-25 15:30:00,53.56,53.69,53.53,53.63,266195.0,52.2496,52.3764,52.2203,52.3179,266195.0
2024-10-28 09:30:00,53.69,54.01,53.28,53.84,31213.0,52.3764,52.6886,51.9765,52.5228,31213.0
2024-10-28 10:00:00,53.8,53.86,53.67,53.78,16240.0,52.4837,52.5423,52.3569,52.4642,16240.0
2024-10-28 10:30:00,53.81,53.81,53.33,53.33,28724.0,52.4935,52.4935,52.0252,52.0252,28724.0
2024-10-28 11:00:00,53.37,53.41,53.28,53.37,27578.0,52.0643,52.1033,51.9765,52.0643,27578.0
2024-10-28 11:30:00,53.38,53.42,53.21,53.21,21105.0,52.074,52.113,51.9082,51.9082,21105.0
2024-10-28 12:00:00,53.22,53.31,53.19,53.27,20458.0,51.9179,52.0057,51.8887,51.9667,20458.0
2024-10-28 12:30:00,53.27,53.51,53.26,53.44,37906.0,51.9667,52.2008,51.957,52.1325,37906.0
2024-10-28 13:00:00,53.45,53.46,53.36,53.37,13130.0,52.1423,52.1521,52.0545,52.0643,13130.0
2024-10-28 13:30:00,53.34,53.38,53.27,53.28,9639.0,52.035,52.074,51.9667,51.9765,9639.0
2024-10-28 14:00:00,53.28,53.33,53.2,53.2,11260.0,51.9765,52.0252,51.8984,51.8984,11260.0
2024-10-28 14:30:00,53.22,53.32,53.19,53.3,46366.0,51.9179,52.0155,51.8887,51.996,46366.0
2024-10-28 15:00:00,53.3,53.42,53.28,53.38,28683.0,51.996,52.113,51.9765,52.074,28683.0
2024-10-28 15:30:00,53.39,53.59,53.36,53.58,170048.0,52.0838,52.2789,52.0545,52.2691,170048.0
2024-10-29 09:30:00,53.44,53.47,53.01,53.23,19009.0,52.1325,52.1618,51.7131,51.9277,19009.0
2024-10-29 10:00:00,53.24,53.32,53.16,53.2,12029.0,51.9374,52.0155,51.8594,51.8984,12029.0
2024-10-29 10:30:00,53.07,53.2,53.0,53.03,7112.0,51.7716,51.8984,51.7033,51.7326,7112.0
2024-10-29 11:00:00,53.02,53.07,52.92,52.99,14616.0,51.7228,51.7716,51.6253,51.6936,14616.0
2024-10-29 11:30:00,52.99,53.11,52.99,53.05,11240.0,51.6936,51.8106,51.6936,51.7521,11240.0
2024-10-29 12:00:00,53.06,53.16,53.06,53.09,19182.0,51.7618,51.8594,51.7618,51.7911,19182.0
2024-10-29 12:30:00,53.08,53.11,53.02,53.06,10536.0,51.7814,51.8106,51.7228,51.7618,10536.0
2024-10-29 13:00:00,53.06,53.14,53.03,53.05,10650.0,51.7618,51.8399,51.7326,51.7521,10650.0
2024-10-29 13:30:00,53.06,53.07,52.95,53.02,10363.0,51.7618,51.7716,51.6545,51.7228,10363.0
2024-10-29 14:00:00,53.02,53.04,52.96,53.0,13967.0,51.7228,51.7423,51.6643,51.7033,13967.0
2024-10-29 14:30:00,53.0,53.06,52.99,53.0,19525.0,51.7033,51.7618,51.6936,51.7033,19525.0
2024-10-29 15:00:00,53.01,53.05,52.93,53.05,23237.0,51.7131,51.7521,51.635,51.7521,23237.0
2024-10-29 15:30:00,53.04,53.04,52.81,52.86,111871.0,51.7423,51.7423,51.518,51.5667,111871.0
2024-10-30 09:30:00,52.97,53.46,52.82,53.44,10268.0,51.674,52.1521,51.5277,52.1325,10268.0
2024-10-30 10:00:00,53.44,53.54,53.4,53.47,7474.0,52.1325,52.2301,52.0935,52.1618,7474.0
2024-10-30 10:30:00,53.45,53.56,53.35,53.35,21935.0,52.1423,52.2496,52.0448,52.0448,21935.0
2024-10-30 11:00:00,53.34,53.37,53.25,53.36,11641.0,52.035,52.0643,51.9472,52.0545,11641.0
2024-10-30 11:30:00,53.37,53.51,53.37,53.44,10345.0,52.0643,52.2008,52.0643,52.1325,10345.0
2024-10-30 12:00:00,53.44,53.49,53.36,53.37,17055.0,52.1325,52.1813,52.0545,52.0643,17055.0
2024-10-30 12:30:00,53.38,53.48,53.36,53.45,20762.0,52.074,52.1716,52.0545,52.1423,20762.0
2024-10-30 13:00:00,53.45,53.68,53.44,53.67,22707.0,52.1423,52.3667,52.1325,52.3569,22707.0
2024-10-30 13:30:00,53.67,53.67,53.52,53.54,17749.0,52.3569,52.3569,52.2106,52.2301,17749.0
2024-10-30 14:00:00,53.55,53.64,53.48,53.5,16567.0,52.2399,52.3277,52.1716,52.1911,16567.0
2024-10-30 14:30:00,53.5,53.55,53.43,53.54,18961.0,52.1911,52.2399,52.1228,52.2301,18961.0
2024-10-30 15:00:00,53.54,53.55,53.45,53.5,26748.0,52.2301,52.2399,52.1423,52.1911,26748.0
2024-10-30 15:30:00,53.49,53.54,53.34,53.39,162344.0,52.1813,52.2301,52.035,52.0838,162344.0
2024-10-31 09:30:00,53.07,53.38,52.74,53.08,11837.0,51.7716,52.074,51.4497,51.7814,11837.0
2024-10-31 10:00:00,53.21,53.21,53.03,53.07,4960.0,51.9082,51.9082,51.7326,51.7716,4960.0
2024-10-31 10:30:00,53.03,53.06,52.91,52.94,6086.0,51.7326,51.7618,51.6155,51.6448,6086.0
2024-10-31 11:00:00,52.9,53.3,52.86,53.19,23657.0,51.6058,51.996,51.5667,51.8887,23657.0
2024-10-31 11:30:00,53.13,53.32,53.13,53.28,8121.0,51.8301,52.0155,51.8301,51.9765,8121.0
2024-10-31 12:00:00,53.32,53.37,53.26,53.29,7622.0,52.0155,52.0643,51.957,51.9862,7622.0
2024-10-31 12:30:00,53.32,53.32,53.19,53.21,8326.0,52.0155,52.0155,51.8887,51.9082,8326.0
2024-10-31 13:00:00,53.21,53.45,53.21,53.37,10261.0,51.9082,52.1423,51.9082,52.0643,10261.0
2024-10-31 13:30:00,53.37,53.51,53.37,53.5,38610.0,52.0643,52.2008,52.0643,52.1911,38610.0
2024-10-31 14:00:00,53.49,53.49,53.34,53.34,42449.0,52.1813,52.1813,52.035,52.035,42449.0
2024-10-31 14:30:00,53.31,53.33,52.9,52.93,82485.0,52.0057,52.0252,51.6058,51.635,82485.0
2024-10-31 15:00:00,52.91,52.93,52.61,52.79,79856.0,51.6155,51.635,51.3229,51.4985,79856.0
2024-10-31 15:30:00,52.77,52.77,52.45,52.49,188854.0,51.4789,51.4789,51.1668,51.2058,188854.0
2024-11-01 09:30:00,52.74,53.3,52.62,52.96,15229.0,51.4497,51.996,51.3326,51.6643,15229.0
2024-11-01 10:00:00,52.97,53.21,52.88,53.21,13901.0,51.674,51.9082,51.5862,51.9082,13901.0
2024-11-01 10:30:00,53.2,53.26,52.86,52.98,28203.0,51.8984,51.957,51.5667,51.6838,28203.0
2024-11-01 11:00:00,52.98,53.02,52.92,52.95,12096.0,51.6838,51.7228,51.6253,51.6545,12096.0
2024-11-01 11:30:00,52.93,52.94,52.73,52.75,10213.0,51.635,51.6448,51.4399,51.4594,10213.0
2024-11-01 12:00:00,52.75,52.8,52.71,52.73,8057.0,51.4594,51.5082,51.4204,51.4399,8057.0
2024-11-01 12:30:00,52.73,52.77,52.61,52.62,8299.0,51.4399,51.4789,51.3229,51.3326,8299.0
2024-11-01 13:00:00,52.61,52.62,52.51,52.54,10447.0,51.3229,51.3326,51.2253,51.2546,10447.0
2024-11-01 13:30:00,52.54,52.72,52.51,52.72,21885.0,51.2546,51.4302,51.2253,51.4302,21885.0
2024-11-01 14:00:00,52.71,52.88,52.68,52.87,21779.0,51.4204,51.5862,51.3911,51.5765,21779.0
2024-11-01 14:30:00,52.87,52.88,52.77,52.78,15252.0,51.5765,51.5862,51.4789,51.4887,15252.0
2024-11-01 15:00:00,52.77,52.84,52.68,52.81,17650.0,51.4789,51.5472,51.3911,51.518,17650.0
2024-11-01 15:30:00,52.8,52.8,52.63,52.72,109739.0,51.5082,51.5082,51.3424,51.4302,109739.0
2024-11-04 09:30:00,52.71,53.2,52.67,53.09,15843.0,51.4204,51.8984,51.3814,51.7911,15843.0
2024-11-04 10:00:00,53.09,53.17,53.03,53.13,12479.0,51.7911,51.8692,51.7326,51.8301,12479.0
2024-11-04 10:30:00,53.13,53.17,53.0,53.02,17493.0,51.8301,51.8692,51.7033,51.7228,17493.0
2024-11-04 11:00:00,53.04,53.04,52.72,52.73,27543.0,51.7423,51.7423,51.4302,51.4399,27543.0
2024-11-04 11:30:00,52.74,52.74,52.6,52.6,15211.0,51.4497,51.4497,51.3131,51.3131,15211.0
2024-11-04 12:00:00,52.59,52.71,52.54,52.7,18239.0,51.3033,51.4204,51.2546,51.4107,18239.0
2024-11-04 12:30:00,52.71,52.72,52.61,52.63,12974.0,51.4204,51.4302,51.3229,51.3424,12974.0
2024-11-04 13:00:00,52.62,52.65,52.51,52.62,17267.0,51.3326,51.3619,51.2253,51.3326,17267.0
2024-11-04 13:30:00,52.61,52.65,52.56,52.56,15050.0,51.3229,51.3619,51.2741,51.2741,15050.0
2024-11-04 14:00:00,52.55,52.56,52.42,52.42,11051.0,51.2643,51.2741,51.1375,51.1375,11051.0
2024-11-04 14:30:00,52.41,52.46,52.34,52.35,24590.0,51.1277,51.1765,51.0595,51.0692,24590.0
2024-11-04 15:00:00,52.35,52.41,52.32,52.36,32339.0,51.0692,51.1277,51.04,51.079,32339.0
2024-11-04 15:30:00,52.36,52.59,52.31,52.58,92395.0,51.079,51.3033,51.0302,51.2936,92395.0
2024-11-05 09:30:00,52.33,52.71,52.21,52.71,11530.0,51.0497,51.4204,50.9326,51.4204,11530.0
2024-11-05 10:00:00,52.67,52.71,52.39,52.4,16429.0,51.3814,51.4204,51.1082,51.118,16429.0
2024-11-05 10:30:00,52.4,52.66,52.39,52.55,5776.0,51.118,51.3716,51.1082,51.2643,5776.0
2024-11-05 11:00:00,52.59,52.64,52.55,52.57,4488.0,51.3033,51.3521,51.2643,51.2838,4488.0
2024-11-05 11:30:00,52.56,52.59,52.51,52.55,5032.0,51.2741,51.3033,51.2253,51.2643,5032.0
2024-11-05 12:00:00,52.54,52.59,52.45,52.53,8349.0,51.2546,51.3033,51.1668,51.2448,8349.0
2024-11-05 12:30:00,52.54,52.64,52.54,52.59,18045.0,51.2546,51.3521,51.2546,51.3033,18045.0
2024-11-05 13:00:00,52.59,52.63,52.53,52.63,14248.0,51.3033,51.3424,51.2448,51.3424,14248.0
2024-11-05 13:30:00,52.6,52.6,52.48,52.53,9366.0,51.3131,51.3131,51.196,51.2448,9366.0
2024-11-05 14:00:00,52.54,52.61,52.44,52.54,27769.0,51.2546,51.3229,51.157,51.2546,27769.0
2024-11-05 14:30:00,52.54,52.57,52.47,52.52,19688.0,51.2546,51.2838,51.1863,51.2351,19688.0
2024-11-05 15:00:00,52.5,52.75,52.48,52.75,29751.0,51.2155,51.4594,51.196,51.4594,29751.0
2024-11-05 15:30:00,52.75,53.05,52.73,53.05,146963.0,51.4594,51.7521,51.4399,51.7521,146963.0
2024-11-06 09:30:00,54.07,54.07,52.58,52.7,28492.0,52.7471,52.7471,51.2936,51.4107,28492.0
2024-11-06 10:00:00,52.7,53.15,52.68,52.83,37075.0,51.4107,51.8496,51.3911,51.5375,37075.0
2024-11-06 10:30:00,52.79,52.92,52.66,52.69,36022.0,51.4985,51.6253,51.3716,51.4009,36022.0
2024-11-06 11:00:00,52.7,52.83,52.47,52.55,32721.0,51.4107,51.5375,51.1863,51.2643,32721.0
2024-11-06 11:30:00,52.55,52.59,52.29,52.42,118791.0,51.2643,51.3033,51.0107,51.1375,118791.0
2024-11-06 12:00:00,52.39,52.53,52.33,52.43,22418.0,51.1082,51.2448,51.0497,51.1473,22418.0
2024-11-06 12:30:00,52.39,52.48,52.33,52.38,18693.0,51.1082,51.196,51.0497,51.0985,18693.0
2024-11-06 13:00:00,52.38,52.56,52.31,52.46,20110.0,51.0985,51.2741,51.0302,51.1765,20110.0
2024-11-06 13:30:00,52.46,52.61,52.44,52.59,15194.0,51.1765,51.3229,51.157,51.3033,15194.0
2024-11-06 14:00:00,52.6,52.75,52.56,52.59,17811.0,51.3131,51.4594,51.2741,51.3033,17811.0
2024-11-06 14:30:00,52.6,52.7,52.57,52.59,16867.0,51.3131,51.4107,51.2838,51.3033,16867.0
2024-11-06 15:00:00,52.6,52.83,52.59,52.81,31009.0,51.3131,51.5375,51.3033,51.518,31009.0
2024-11-06 15:30:00,52.81,52.97,52.75,52.83,203048.0,51.518,51.674,51.4594,51.5375,203048.0
2024-11-07 09:30:00,52.92,53.17,52.75,53.0,46910.0,51.6253,51.8692,51.4594,51.7033,46910.0
2024-11-07 10:00:00,53.0,53.0,52.68,52.88,36573.0,51.7033,51.7033,51.3911,51.5862,36573.0
2024-11-07 10:30:00,52.91,53.09,52.88,52.91,23989.0,51.6155,51.7911,51.5862,51.6155,23989.0
2024-11-07 11:00:00,52.91,53.04,52.84,52.86,18286.0,51.6155,51.7423,51.5472,51.5667,18286.0
2024-11-07 11:30:00,52.88,52.92,52.78,52.9,26146.0,51.5862,51.6253,51.4887,51.6058,26146.0
2024-11-07 12:00:00,52.94,53.12,52.93,53.06,16205.0,51.6448,51.8204,51.635,51.7618,16205.0
2024-11-07 12:30:00,53.08,53.12,53.0,53.02,8984.0,51.7814,51.8204,51.7033,51.7228,8984.0
2024-11-07 13:00:00,53.02,53.02,52.76,52.83,27868.0,51.7228,51.7228,51.4692,51.5375,27868.0
2024-11-07 13:30:00,52.85,52.86,52.62,52.64,46667.0,51.557,51.5667,51.3326,51.3521,46667.0
2024-11-07 14:00:00,52.72,52.79,52.53,52.55,76998.0,51.4302,51.4985,51.2448,51.2643,76998.0
2024-11-07 14:30:00,52.56,52.65,52.26,52.65,107396.0,51.2741,51.3619,50.9814,51.3619,107396.0
2024-11-07 15:00:00,52.66,52.71,52.55,52.56,30563.0,51.3716,51.4204,51.2643,51.2741,30563.0
2024-11-07 15:30:00,52.56,52.76,52.53,52.74,218084.0,51.2741,51.4692,51.2448,51.4497,218084.0
2024-11-08 09:30:00,52.93,53.0,52.8,52.93,41398.0,51.635,51.7033,51.5082,51.635,41398.0
2024-11-08 10:00:00,52.88,53.11,52.66,53.07,18717.0,51.5862,51.8106,51.3716,51.7716,18717.0
2024-11-08 10:30:00,53.13,53.27,53.06,53.19,18341.0,51.8301,51.9667,51.7618,51.8887,18341.0
2024-11-08 11:00:00,53.24,53.24,52.98,53.02,23759.0,51.9374,51.9374,51.6838,51.7228,23759.0
2024-11-08 11:30:00,53.01,53.07,52.92,53.04,12776.0,51.7131,51.7716,51.6253,51.7423,12776.0
2024-11-08 12:00:00,53.04,53.07,52.95,52.96,11419.0,51.7423,51.7716,51.6545,51.6643,11419.0
2024-11-08 12:30:00,52.96,53.11,52.92,53.11,11066.0,51.6643,51.8106,51.6253,51.8106,11066.0
2024-11-08 13:00:00,53.11,53.26,53.1,53.2,15465.0,51.8106,51.957,51.8009,51.8984,15465.0
2024-11-08 13:30:00,53.2,53.33,53.19,53.33,34190.0,51.8984,52.0252,51.8887,52.0252,34190.0
2024-11-08 14:00:00,53.34,53.45,53.32,53.41,15029.0,52.035,52.1423,52.0155,52.1033,15029.0
2024-11-08 14:30:00,53.41,53.48,53.35,53.48,12991.0,52.1033,52.1716,52.0448,52.1716,12991.0
2024-11-08 15:00:00,53.46,53.56,53.41,53.55,19595.0,52.1521,52.2496,52.1033,52.2399,19595.0
2024-11-08 15:30:00,53.54,53.56,53.41,53.55,128929.0,52.2301,52.2496,52.1033,52.2399,128929.0
2024-11-11 09:30:00,53.38,53.88,53.38,53.75,16496.0,52.074,52.5618,52.074,52.435,16496.0
2024-11-11 10:00:00,53.71,53.86,53.58,53.73,20800.0,52.3959,52.5423,52.2691,52.4155,20800.0
2024-11-11 10:30:00,53.72,54.06,53.71,54.03,32742.0,52.4057,52.7374,52.3959,52.7081,32742.0
2024-11-11 11:00:00,54.03,54.05,53.81,53.94,17374.0,52.7081,52.7276,52.4935,52.6203,17374.0
2024-11-11 11:30:00,53.94,53.99,53.8,53.87,21282.0,52.6203,52.6691,52.4837,52.552,21282.0
2024-11-11 12:00:00,53.86,53.86,53.65,53.69,11923.0,52.5423,52.5423,52.3374,52.3764,11923.0
2024-11-11 12:30:00,53.65,53.73,53.6,53.7,13896.0,52.3374,52.4155,52.2886,52.3862,13896.0
2024-11-11 13:00:00,53.68,53.73,53.59,53.62,18697.0,52.3667,52.4155,52.2789,52.3081,18697.0
2024-11-11 13:30:00,53.6,53.65,53.56,53.57,30386.0,52.2886,52.3374,52.2496,52.2594,30386.0
2024-11-11 14:00:00,53.57,53.61,53.5,53.54,19970.0,52.2594,52.2984,52.1911,52.2301,19970.0
2024-11-11 14:30:00,53.53,53.56,53.38,53.39,28613.0,52.2203,52.2496,52.074,52.0838,28613.0
2024-11-11 15:00:00,53.38,53.38,53.3,53.36,16091.0,52.074,52.074,51.996,52.0545,16091.0
2024-11-11 15:30:00,53.35,53.42,53.26,53.4,106623.0,52.0448,52.113,51.957,52.0935,106623.0
2024-11-12 09:30:00,53.22,53.5,53.2,53.3,18080.0,51.9179,52.1911,51.8984,51.996,18080.0
2024-11-12 10:00:00,53.3,53.4,53.15,53.18,15214.0,51.996,52.0935,51.8496,51.8789,15214.0
2024-11-12 10:30:00,53.16,53.38,53.12,53.13,20864.0,51.8594,52.074,51.8204,51.8301,20864.0
2024-11-12 11:00:00,53.15,53.15,52.97,52.99,14515.0,51.8496,51.8496,51.674,51.6936,14515.0
2024-11-12 11:30:00,52.98,52.98,52.84,52.85,25386.0,51.6838,51.6838,51.5472,51.557,25386.0
2024-11-12 12:00:00,52.84,52.91,52.81,52.81,19228.0,51.5472,51.6155,51.518,51.518,19228.0
2024-11-12 12:30:00,52.79,53.05,52.75,52.94,44573.0,51.4985,51.7521,51.4594,51.6448,44573.0
2024-11-12 13:00:00,52.91,52.99,52.85,52.98,18810.0,51.6155,51.6936,51.557,51.6838,18810.0
2024-11-12 13:30:00,52.98,53.18,52.98,53.17,22211.0,51.6838,51.8789,51.6838,51.8692,22211.0
2024-11-12 14:00:00,53.18,53.22,53.09,53.16,39447.0,51.8789,51.9179,51.7911,51.8594,39447.0
2024-11-12 14:30:00,53.16,53.22,53.14,53.22,31711.0,51.8594,51.9179,51.8399,51.9179,31711.0
2024-11-12 15:00:00,53.22,53.3,53.13,53.17,71624.0,51.9179,51.996,51.8301,51.8692,71624.0
2024-11-12 15:30:00,53.16,53.18,52.82,52.85,203476.0,51.8594,51.8789,51.5277,51.557,203476.0
2024-11-13 09:30:00,53.23,53.75,52.99,53.71,25371.0,51.9277,52.435,51.6936,52.3959,25371.0
2024-11-13 10:00:00,53.68,53.75,53.4,53.62,27271.0,52.3667,52.435,52.0935,52.3081,27271.0
2024-11-13 10:30:00,53.62,53.88,53.59,53.88,14425.0,52.3081,52.5618,52.2789,52.5618,14425.0
2024-11-13 11:00:00,53.89,53.9,53.75,53.83,15468.0,52.5715,52.5813,52.435,52.513,15468.0
2024-11-13 11:30:00,53.83,53.91,53.78,53.78,12537.0,52.513,52.591,52.4642,52.4642,12537.0
2024-11-13 12:00:00,53.78,53.84,53.73,53.8,16565.0,52.4642,52.5228,52.4155,52.4837,16565.0
2024-11-13 12:30:00,53.78,53.79,53.69,53.7,11525.0,52.4642,52.474,52.3764,52.3862,11525.0
2024-11-13 13:00:00,53.71,53.71,53.56,53.59,9505.0,52.3959,52.3959,52.2496,52.2789,9505.0
2024-11-13 13:30:00,53.59,53.61,53.46,53.46,9770.0,52.2789,52.2984,52.1521,52.1521,9770.0
2024-11-13 14:00:00,53.47,53.54,53.41,53.52,14745.0,52.1618,52.2301,52.1033,52.2106,14745.0
2024-11-13 14:30:00,53.51,53.51,53.41,53.42,18570.0,52.2008,52.2008,52.1033,52.113,18570.0
2024-11-13 15:00:00,53.41,53.61,53.37,53.59,28004.0,52.1033,52.2984,52.0643,52.2789,28004.0
2024-11-13 15:30:00,53.6,53.7,53.54,53.62,103302.0,52.2886,52.3862,52.2301,52.3081,103302.0
2024-11-14 09:30:00,53.63,53.77,53.34,53.51,40515.0,52.3179,52.4545,52.035,52.2008,40515.0
2024-11-14 10:00:00,53.5,53.53,53.23,53.47,27474.0,52.1911,52.2203,51.9277,52.1618,27474.0
2024-11-14 10:30:00,53.46,53.63,53.46,53.49,15166.0,52.1521,52.3179,52.1521,52.1813,15166.0
2024-11-14 11:00:00,53.47,53.47,53.17,53.18,24911.0,52.1618,52.1618,51.8692,51.8789,24911.0
2024-11-14 11:30:00,53.17,53.26,53.03,53.05,17098.0,51.8692,51.957,51.7326,51.7521,17098.0
2024-11-14 12:00:00,53.04,53.12,52.98,53.1,14340.0,51.7423,51.8204,51.6838,51.8009,14340.0
2024-11-14 12:30:00,53.08,53.1,52.91,52.94,11497.0,51.7814,51.8009,51.6155,51.6448,11497.0
2024-11-14 13:00:00,52.94,52.96,52.86,52.89,6517.0,51.6448,51.6643,51.5667,51.596,6517.0
2024-11-14 13:30:00,52.84,52.84,52.73,52.73,13356.0,51.5472,51.5472,51.4399,51.4399,13356.0
2024-11-14 14:00:00,52.74,52.9,52.74,52.9,9303.0,51.4497,51.6058,51.4497,51.6058,9303.0
2024-11-14 14:30:00,52.89,52.94,52.82,52.91,10345.0,51.596,51.6448,51.5277,51.6155,10345.0
2024-11-14 15:00:00,52.9,52.9,52.55,52.59,25310.0,51.6058,51.6058,51.2643,51.3033,25310.0
2024-11-14 15:30:00,52.6,52.6,52.3,52.45,111018.0,51.3131,51.3131,51.0204,51.1668,111018.0
2024-11-15 09:30:00,52.48,52.55,52.14,52.23,9896.0,51.196,51.2643,50.8644,50.9522,9896.0
2024-11-15 10:00:00,52.2,52.24,52.0,52.15,12772.0,50.9229,50.9619,50.7278,50.8741,12772.0
2024-11-15 10:30:00,52.16,52.25,52.01,52.16,13035.0,50.8839,50.9717,50.7375,50.8839,13035.0
2024-11-15 11:00:00,52.15,52.38,52.15,52.33,13589.0,50.8741,51.0985,50.8741,51.0497,13589.0
2024-11-15 11:30:00,52.33,52.52,52.32,52.49,16751.0,51.0497,51.2351,51.04,51.2058,16751.0
2024-11-15 12:00:00,52.43,52.49,52.41,52.44,8201.0,51.1473,51.2058,51.1277,51.157,8201.0
2024-11-15 12:30:00,52.43,52.45,52.32,52.35,10156.0,51.1473,51.1668,51.04,51.0692,10156.0
2024-11-15 13:00:00,52.35,52.4,52.3,52.33,10081.0,51.0692,51.118,51.0204,51.0497,10081.0
2024-11-15 13:30:00,52.31,52.38,52.27,52.38,8427.0,51.0302,51.0985,50.9912,51.0985,8427.0
2024-11-15 14:00:00,52.37,52.4,52.3,52.3,12693.0,51.0887,51.118,51.0204,51.0204,12693.0
2024-11-15 14:30:00,52.3,52.45,52.29,52.44,19068.0,51.0204,51.1668,51.0107,51.157,19068.0
2024-11-15 15:00:00,52.43,52.57,52.39,52.45,18701.0,51.1473,51.2838,51.1082,51.1668,18701.0
2024-11-15 15:30:00,52.45,52.5,52.34,52.45,121114.0,51.1668,51.2155,51.0595,51.1668,121114.0
2024-11-18 09:30:00,52.05,52.2,51.84,51.95,27452.0,50.7766,50.9229,50.5717,50.679,27452.0
2024-11-18 10:00:00,51.97,52.14,51.96,52.13,21661.0,50.6985,50.8644,50.6888,50.8546,21661.0
2024-11-18 10:30:00,52.17,52.28,52.17,52.27,9563.0,50.8936,51.0009,50.8936,50.9912,9563.0
2024-11-18 11:00:00,52.25,52.37,52.23,52.35,9240.0,50.9717,51.0887,50.9522,51.0692,9240.0
2024-11-18 11:30:00,52.33,52.57,52.33,52.47,27320.0,51.0497,51.2838,51.0497,51.1863,27320.0
2024-11-18 12:00:00,52.47,52.65,52.47,52.62,8988.0,51.1863,51.3619,51.1863,51.3326,8988.0
2024-11-18 12:30:00,52.61,52.68,52.57,52.64,6649.0,51.3229,51.3911,51.2838,51.3521,6649.0
2024-11-18 13:00:00,52.65,52.68,52.58,52.6,9878.0,51.3619,51.3911,51.2936,51.3131,9878.0
2024-11-18 13:30:00,52.59,52.63,52.53,52.55,8731.0,51.3033,51.3424,51.2448,51.2643,8731.0
2024-11-18 14:00:00,52.55,52.58,52.48,52.48,10644.0,51.2643,51.2936,51.196,51.196,10644.0
2024-11-18 14:30:00,52.48,52.68,52.45,52.62,29556.0,51.196,51.3911,51.1668,51.3326,29556.0
2024-11-18 15:00:00,52.62,52.62,52.5,52.51,9049.0,51.3326,51.3326,51.2155,51.2253,9049.0
2024-11-18 15:30:00,52.51,52.71,52.5,52.66,123361.0,51.2253,51.4204,51.2155,51.3716,123361.0
2024-11-19 09:30:00,52.41,52.58,52.2,52.53,29609.0,51.1277,51.2936,50.9229,51.2448,29609.0
2024-11-19 10:00:00,52.61,52.65,52.51,52.54,5960.0,51.3229,51.3619,51.2253,51.2546,5960.0
2024-11-19 10:30:00,52.63,52.8,52.58,52.79,11037.0,51.3424,51.5082,51.2936,51.4985,11037.0
2024-11-19 11:00:00,52.79,53.01,52.77,52.99,16457.0,51.4985,51.7131,51.4789,51.6936,16457.0
2024-11-19 11:30:00,53.03,53.07,52.98,53.04,8346.0,51.7326,51.7716,51.6838,51.7423,8346.0
2024-11-19 12:00:00,53.06,53.19,53.04,53.19,16195.0,51.7618,51.8887,51.7423,51.8887,16195.0
2024-11-19 12:30:00,53.17,53.19,53.06,53.06,21229.0,51.8692,51.8887,51.7618,51.7618,21229.0
2024-11-19 13:00:00,53.03,53.06,52.99,53.05,13455.0,51.7326,51.7618,51.6936,51.7521,13455.0
2024-11-19 13:30:00,53.05,53.15,53.02,53.14,15485.0,51.7521,51.8496,51.7228,51.8399,15485.0
2024-11-19 14:00:00,53.15,53.19,53.06,53.06,16679.0,51.8496,51.8887,51.7618,51.7618,16679.0
2024-11-19 14:30:00,53.05,53.05,52.86,52.91,11947.0,51.7521,51.7521,51.5667,51.6155,11947.0
2024-11-19 15:00:00,52.9,53.14,52.9,53.11,8963.0,51.6058,51.8399,51.6058,51.8106,8963.0
2024-11-19 15:30:00,53.11,53.14,52.95,52.97,256442.0,51.8106,51.8399,51.6545,51.674,256442.0
2024-11-20 09:30:00,52.63,52.73,52.36,52.69,30715.0,51.3424,51.4399,51.079,51.4009,30715.0
2024-11-20 10:00:00,52.77,52.84,52.65,52.81,19750.0,51.4789,51.5472,51.3619,51.518,19750.0
2024-11-20 10:30:00,52.81,52.99,52.81,52.88,11610.0,51.518,51.6936,51.518,51.5862,11610.0
2024-11-20 11:00:00,52.86,52.9,52.66,52.72,11304.0,51.5667,51.6058,51.3716,51.4302,11304.0
2024-11-20 11:30:00,52.71,52.82,52.69,52.73,18528.0,51.4204,51.5277,51.4009,51.4399,18528.0
2024-11-20 12:00:00,52.76,52.8,52.63,52.68,12736.0,51.4692,51.5082,51.3424,51.3911,12736.0
2024-11-20 12:30:00,52.7,52.81,52.66,52.73,21573.0,51.4107,51.518,51.3716,51.4399,21573.0
2024-11-20 13:00:00,52.73,52.74,52.58,52.68,25716.0,51.4399,51.4497,51.2936,51.3911,25716.0
2024-11-20 13:30:00,52.67,52.67,52.5,52.5,12132.0,51.3814,51.3814,51.2155,51.2155,12132.0
2024-11-20 14:00:00,52.49,52.58,52.46,52.55,25995.0,51.2058,51.2936,51.1765,51.2643,25995.0
2024-11-20 14:30:00,52.57,52.69,52.57,52.62,28848.0,51.2838,51.4009,51.2838,51.3326,28848.0
2024-11-20 15:00:00,52.61,52.66,52.58,52.64,35703.0,51.3229,51.3716,51.2936,51.3521,35703.0
2024-11-20 15:30:00,52.64,52.9,52.64,52.78,202989.0,51.3521,51.6058,51.3521,51.4887,202989.0
2024-11-21 09:30:00,52.73,52.95,52.55,52.73,17704.0,51.4399,51.6545,51.2643,51.4399,17704.0
2024-11-21 10:00:00,52.67,52.78,52.58,52.68,13594.0,51.3814,51.4887,51.2936,51.3911,13594.0
2024-11-21 10:30:00,52.61,53.01,52.61,52.98,17529.0,51.3229,51.7131,51.3229,51.6838,17529.0
2024-11-21 11:00:00,52.98,53.04,52.88,52.91,26261.0,51.6838,51.7423,51.5862,51.6155,26261.0
2024-11-21 11:30:00,52.9,53.06,52.9,53.05,17189.0,51.6058,51.7618,51.6058,51.7521,17189.0
2024-11-21 12:00:00,53.05,53.12,52.99,53.11,25767.0,51.7521,51.8204,51.6936,51.8106,25767.0
2024-11-21 12:30:00,53.13,53.16,52.95,52.95,19304.0,51.8301,51.8594,51.6545,51.6545,19304.0
2024-11-21 13:00:00,52.92,52.94,52.84,52.9,9698.0,51.6253,51.6448,51.5472,51.6058,9698.0
2024-11-21 13:30:00,52.93,52.96,52.85,52.96,10135.0,51.635,51.6643,51.557,51.6643,10135.0
2024-11-21 14:00:00,52.96,53.01,52.91,53.01,9161.0,51.6643,51.7131,51.6155,51.7131,9161.0
2024-11-21 14:30:00,53.02,53.03,52.9,52.94,25986.0,51.7228,51.7326,51.6058,51.6448,25986.0
2024-11-21 15:00:00,52.94,52.94,52.76,52.86,24058.0,51.6448,51.6448,51.4692,51.5667,24058.0
2024-11-21 15:30:00,52.85,52.85,52.65,52.68,70457.0,51.557,51.557,51.3619,51.3911,70457.0
2024-11-22 09:30:00,52.89,53.22,52.89,53.07,30148.0,51.596,51.9179,51.596,51.7716,30148.0
2024-11-22 10:00:00,53.09,53.12,52.9,52.94,37178.0,51.7911,51.8204,51.6058,51.6448,37178.0
2024-11-22 10:30:00,52.99,53.22,52.96,53.22,20486.0,51.6936,51.9179,51.6643,51.9179,20486.0
2024-11-22 11:00:00,53.21,53.25,53.16,53.24,8071.0,51.9082,51.9472,51.8594,51.9374,8071.0
2024-11-22 11:30:00,53.24,53.27,53.17,53.22,5363.0,51.9374,51.9667,51.8692,51.9179,5363.0
2024-11-22 12:00:00,53.22,53.3,53.2,53.29,6283.0,51.9179,51.996,51.8984,51.9862,6283.0
2024-11-22 12:30:00,53.29,53.31,53.2,53.29,7937.0,51.9862,52.0057,51.8984,51.9862,7937.0
2024-11-22 13:00:00,53.29,53.47,53.29,53.43,16918.0,51.9862,52.1618,51.9862,52.1228,16918.0
2024-11-22 13:30:00,53.43,53.54,53.38,53.54,15360.0,52.1228,52.2301,52.074,52.2301,15360.0
2024-11-22 14:00:00,53.54,53.63,53.52,53.61,17569.0,52.2301,52.3179,52.2106,52.2984,17569.0
2024-11-22 14:30:00,53.6,53.73,53.6,53.72,26580.0,52.2886,52.4155,52.2886,52.4057,26580.0
2024-11-22 15:00:00,53.71,53.74,53.62,53.69,30930.0,52.3959,52.4252,52.3081,52.3764,30930.0
2024-11-22 15:30:00,53.69,53.79,53.56,53.77,118896.0,52.3764,52.474,52.2496,52.4545,118896.0
2024-11-25 09:30:00,54.03,54.97,54.03,54.89,24995.0,52.7081,53.6251,52.7081,53.5471,24995.0
2024-11-25 10:00:00,54.91,55.07,54.72,55.06,28775.0,53.5666,53.7227,53.3812,53.7129,28775.0
2024-11-25 10:30:00,55.07,55.25,54.92,55.08,25622.0,53.7227,53.8983,53.5763,53.7324,25622.0
2024-11-25 11:00:00,55.1,55.1,54.75,54.75,27728.0,53.7519,53.7519,53.4105,53.4105,27728.0
2024-11-25 11:30:00,54.68,54.74,54.53,54.56,16070.0,53.3422,53.4007,53.1959,53.2251,16070.0
2024-11-25 12:00:00,54.57,54.64,54.43,54.44,15376.0,53.2349,53.3032,53.0983,53.1081,15376.0
2024-11-25 12:30:00,54.46,54.48,54.23,54.32,19876.0,53.1276,53.1471,52.9032,52.991,19876.0
2024-11-25 13:00:00,54.33,54.55,54.28,54.51,29787.0,53.0008,53.2154,52.952,53.1764,29787.0
2024-11-25 13:30:00,54.5,54.73,54.44,54.72,28422.0,53.1666,53.391,53.1081,53.3812,28422.0
2024-11-25 14:00:00,54.71,54.72,54.49,54.49,7928.0,53.3715,53.3812,53.1569,53.1569,7928.0
2024-11-25 14:30:00,54.48,54.55,54.4,54.41,10744.0,53.1471,53.2154,53.0691,53.0788,10744.0
2024-11-25 15:00:00,54.39,54.53,54.36,54.5,15721.0,53.0593,53.1959,53.03,53.1666,15721.0
2024-11-25 15:30:00,54.49,54.52,54.36,54.49,64590.0,53.1569,53.1861,53.03,53.1569,64590.0
2024-11-26 09:30:00,54.51,54.51,53.88,53.88,12652.0,53.1764,53.1764,52.5618,52.5618,12652.0
2024-11-26 10:00:00,53.91,54.01,53.86,53.86,11626.0,52.591,52.6886,52.5423,52.5423,11626.0
2024-11-26 10:30:00,53.81,53.97,53.65,53.91,7956.0,52.4935,52.6496,52.3374,52.591,7956.0
2024-11-26 11:00:00,53.91,54.02,53.81,53.95,7041.0,52.591,52.6984,52.4935,52.6301,7041.0
2024-11-26 11:30:00,53.94,54.07,53.9,54.05,21128.0,52.6203,52.7471,52.5813,52.7276,21128.0
2024-11-26 12:00:00,53.98,54.2,53.97,54.14,8236.0,52.6593,52.874,52.6496,52.8154,8236.0
2024-11-26 12:30:00,54.15,54.18,54.1,54.18,8864.0,52.8252,52.8544,52.7764,52.8544,8864.0
2024-11-26 13:00:00,54.19,54.29,54.13,54.13,7186.0,52.8642,52.9618,52.8057,52.8057,7186.0
2024-11-26 13:30:00,54.16,54.31,54.15,54.3,26211.0,52.8349,52.9813,52.8252,52.9715,26211.0
2024-11-26 14:00:00,54.3,54.35,53.81,53.85,37666.0,52.9715,53.0203,52.4935,52.5325,37666.0
2024-11-26 14:30:00,53.82,53.93,53.81,53.91,11757.0,52.5033,52.6106,52.4935,52.591,11757.0
2024-11-26 15:00:00,53.91,53.95,53.82,53.83,16465.0,52.591,52.6301,52.5033,52.513,16465.0
2024-11-26 15:30:00,53.84,53.95,53.75,53.85,96280.0,52.5228,52.6301,52.435,52.5325,96280.0
2024-11-27 09:30:00,54.25,54.72,53.66,54.65,14232.0,52.9227,53.3812,52.3472,53.3129,14232.0
2024-11-27 10:00:00,54.65,54.76,54.48,54.62,11178.0,53.3129,53.4203,53.1471,53.2837,11178.0
2024-11-27 10:30:00,54.62,54.7,54.49,54.49,6646.0,53.2837,53.3617,53.1569,53.1569,6646.0
2024-11-27 11:00:00,54.48,54.6,54.4,54.41,44851.0,53.1471,53.2642,53.0691,53.0788,44851.0
2024-11-27 11:30:00,54.41,54.48,54.33,54.45,9792.0,53.0788,53.1471,53.0008,53.1178,9792.0
2024-11-27 12:00:00,54.46,54.5,54.39,54.41,5296.0,53.1276,53.1666,53.0593,53.0788,5296.0
2024-11-27 12:30:00,54.4,54.4,54.26,54.28,9560.0,53.0691,53.0691,52.9325,52.952,9560.0
2024-11-27 13:00:00,54.28,54.28,54.11,54.15,30958.0,52.952,52.952,52.7862,52.8252,30958.0
2024-11-27 13:30:00,54.14,54.22,54.14,54.16,5805.0,52.8154,52.8935,52.8154,52.8349,5805.0
2024-11-27 14:00:00,54.12,54.25,54.1,54.18,19289.0,52.7959,52.9227,52.7764,52.8544,19289.0
2024-11-27 14:30:00,54.18,54.21,54.15,54.18,14665.0,52.8544,52.8837,52.8252,52.8544,14665.0
2024-11-27 15:00:00,54.19,54.2,54.07,54.13,18385.0,52.8642,52.874,52.7471,52.8057,18385.0
2024-11-27 15:30:00,54.12,54.28,54.03,54.08,312364.0,52.7959,52.952,52.7081,52.7569,312364.0
2024-11-29 09:30:00,54.09,54.31,53.89,53.89,26265.0,52.7666,52.9813,52.5715,52.5715,26265.0
2024-11-29 10:00:00,54.0,54.11,53.98,54.01,11502.0,52.6788,52.7862,52.6593,52.6886,11502.0
2024-11-29 10:30:00,54.02,54.05,53.93,54.03,5283.0,52.6984,52.7276,52.6106,52.7081,5283.0
2024-11-29 11:00:00,54.03,54.12,53.99,54.08,12596.0,52.7081,52.7959,52.6691,52.7569,12596.0
2024-11-29 11:30:00,54.09,54.13,54.0,54.06,29759.0,52.7666,52.8057,52.6788,52.7374,29759.0
2024-11-29 12:00:00,54.06,54.07,53.92,54.01,27627.0,52.7374,52.7471,52.6008,52.6886,27627.0
2024-11-29 12:30:00,53.98,54.11,53.43,53.58,250483.0,52.6593,52.7862,52.1228,52.2691,250483.0
2024-12-02 09:30:00,53.26,53.45,52.74,52.91,79459.0,51.957,52.1423,51.4497,51.6155,79459.0
2024-12-02 10:00:00,52.88,53.25,52.77,53.25,13348.0,51.5862,51.9472,51.4789,51.9472,13348.0
2024-12-02 10:30:00,53.28,53.33,53.13,53.3,12005.0,51.9765,52.0252,51.8301,51.996,12005.0
2024-12-02 11:00:00,53.27,53.49,53.24,53.26,25958.0,51.9667,52.1813,51.9374,51.957,25958.0
2024-12-02 11:30:00,53.25,53.25,53.02,53.03,4356.0,51.9472,51.9472,51.7228,51.7326,4356.0
2024-12-02 12:00:00,53.02,53.06,52.94,52.99,12380.0,51.7228,51.7618,51.6448,51.6936,12380.0
2024-12-02 12:30:00,52.98,53.0,52.88,52.88,17986.0,51.6838,51.7033,51.5862,51.5862,17986.0
2024-12-02 13:00:00,52.86,52.86,52.78,52.84,9917.0,51.5667,51.5667,51.4887,51.5472,9917.0
2024-12-02 13:30:00,52.83,52.84,52.76,52.8,9060.0,51.5375,51.5472,51.4692,51.5082,9060.0
2024-12-02 14:00:00,52.79,52.79,52.59,52.62,9172.0,51.4985,51.4985,51.3033,51.3326,9172.0
2024-12-02 14:30:00,52.6,52.7,52.59,52.66,15143.0,51.3131,51.4107,51.3033,51.3716,15143.0
2024-12-02 15:00:00,52.65,52.7,52.61,52.62,17674.0,51.3619,51.4107,51.3229,51.3326,17674.0
2024-12-02 15:30:00,52.62,53.08,52.6,52.98,190567.0,51.3326,51.7814,51.3131,51.6838,190567.0
2024-12-03 09:30:00,52.88,52.98,52.57,52.92,13532.0,51.5862,51.6838,51.2838,51.6253,13532.0
2024-12-03 10:00:00,52.89,52.98,52.77,52.85,13914.0,51.596,51.6838,51.4789,51.557,13914.0
2024-12-03 10:30:00,52.84,52.93,52.76,52.92,12630.0,51.5472,51.635,51.4692,51.6253,12630.0
2024-12-03 11:00:00,52.9,52.9,52.61,52.63,18471.0,51.6058,51.6058,51.3229,51.3424,18471.0
2024-12-03 11:30:00,52.62,52.66,52.57,52.64,29635.0,51.3326,51.3716,51.2838,51.3521,29635.0
2024-12-03 12:00:00,52.64,52.71,52.55,52.71,10881.0,51.3521,51.4204,51.2643,51.4204,10881.0
2024-12-03 12:30:00,52.7,52.93,52.69,52.9,14155.0,51.4107,51.635,51.4009,51.6058,14155.0
2024-12-03 13:00:00,52.89,52.97,52.85,52.86,14333.0,51.596,51.674,51.557,51.5667,14333.0
2024-12-03 13:30:00,52.83,52.84,52.71,52.81,16308.0,51.5375,51.5472,51.4204,51.518,16308.0
2024-12-03 14:00:00,52.82,52.89,52.78,52.87,15288.0,51.5277,51.596,51.4887,51.5765,15288.0
2024-12-03 14:30:00,52.86,52.96,52.81,52.91,18359.0,51.5667,51.6643,51.518,51.6155,18359.0
2024-12-03 15:00:00,52.89,52.91,52.79,52.81,17791.0,51.596,51.6155,51.4985,51.518,17791.0
2024-12-03 15:30:00,52.82,52.83,52.63,52.76,114975.0,51.5277,51.5375,51.3424,51.4692,114975.0
2024-12-04 09:30:00,52.7,53.0,52.55,52.65,11804.0,51.4107,51.7033,51.2643,51.3619,11804.0
2024-12-04 10:00:00,52.7,52.7,52.25,52.45,19965.0,51.4107,51.4107,50.9717,51.1668,19965.0
2024-12-04 10:30:00,52.5,52.5,52.36,52.37,6166.0,51.2155,51.2155,51.079,51.0887,6166.0
2024-12-04 11:00:00,52.38,52.45,52.32,52.41,4970.0,51.0985,51.1668,51.04,51.1277,4970.0
2024-12-04 11:30:00,52.38,52.65,52.38,52.56,22869.0,51.0985,51.3619,51.0985,51.2741,22869.0
2024-12-04 12:00:00,52.54,52.54,52.44,52.45,3236.0,51.2546,51.2546,51.157,51.1668,3236.0
2024-12-04 12:30:00,52.44,52.52,52.39,52.52,21991.0,51.157,51.2351,51.1082,51.2351,21991.0
2024-12-04 13:00:00,52.52,52.58,52.46,52.48,3842.0,51.2351,51.2936,51.1765,51.196,3842.0
2024-12-04 13:30:00,52.46,52.5,52.41,52.41,5298.0,51.1765,51.2155,51.1277,51.1277,5298.0
2024-12-04 14:00:00,52.39,52.44,52.23,52.26,62772.0,51.1082,51.157,50.9522,50.9814,62772.0
2024-12-04 14:30:00,52.24,52.28,52.19,52.2,13101.0,50.9619,51.0009,50.9131,50.9229,13101.0
2024-12-04 15:00:00,52.23,52.32,52.2,52.31,17864.0,50.9522,51.04,50.9229,51.0302,17864.0
2024-12-04 15:30:00,52.29,52.44,52.25,52.4,93592.0,51.0107,51.157,50.9717,51.118,93592.0
2024-12-05 09:30:00,52.13,52.32,51.88,52.07,14368.0,50.8546,51.04,50.6107,50.7961,14368.0
2024-12-05 10:00:00,52.09,52.14,51.86,51.87,9350.0,50.8156,50.8644,50.5912,50.601,9350.0
2024-12-05 10:30:00,51.87,52.09,51.87,51.94,23171.0,50.601,50.8156,50.601,50.6692,23171.0
2024-12-05 11:00:00,51.92,52.03,51.82,52.03,13387.0,50.6497,50.757,50.5522,50.757,13387.0
2024-12-05 11:30:00,52.01,52.03,51.92,52.02,19856.0,50.7375,50.757,50.6497,50.7473,19856.0
2024-12-05 12:00:00,52.02,52.1,52.02,52.05,15907.0,50.7473,50.8253,50.7473,50.7766,15907.0
2024-12-05 12:30:00,52.05,52.17,51.98,52.16,16448.0,50.7766,50.8936,50.7083,50.8839,16448.0
2024-12-05 13:00:00,52.16,52.27,52.14,52.15,18646.0,50.8839,50.9912,50.8644,50.8741,18646.0
2024-12-05 13:30:00,52.19,52.21,52.08,52.12,23394.0,50.9131,50.9326,50.8058,50.8448,23394.0
2024-12-05 14:00:00,52.08,52.08,51.99,52.01,11151.0,50.8058,50.8058,50.718,50.7375,11151.0
2024-12-05 14:30:00,52.0,52.07,51.98,52.04,12266.0,50.7278,50.7961,50.7083,50.7668,12266.0
2024-12-05 15:00:00,52.01,52.16,51.96,52.12,17307.0,50.7375,50.8839,50.6888,50.8448,17307.0
2024-12-05 15:30:00,52.12,52.29,51.99,52.03,192325.0,50.8448,51.0107,50.718,50.757,192325.0
2024-12-06 09:30:00,52.25,52.31,51.89,52.03,22375.0,50.9717,51.0302,50.6205,50.757,22375.0
2024-12-06 10:00:00,51.99,52.05,51.63,51.66,8448.0,50.718,50.7766,50.3668,50.3961,8448.0
2024-12-06 10:30:00,51.66,51.68,51.51,51.55,11308.0,50.3961,50.4156,50.2498,50.2888,11308.0
2024-12-06 11:00:00,51.53,51.56,51.39,51.39,8163.0,50.2693,50.2985,50.1327,50.1327,8163.0
2024-12-06 11:30:00,51.37,51.37,51.27,51.28,10178.0,50.1132,50.1132,50.0156,50.0254,10178.0
2024-12-06 12:00:00,51.29,51.35,51.17,51.17,15620.0,50.0351,50.0937,49.9181,49.9181,15620.0
2024-12-06 12:30:00,51.18,51.3,51.12,51.26,13199.0,49.9278,50.0449,49.8693,50.0059,13199.0
2024-12-06 13:00:00,51.24,51.33,51.22,51.28,4635.0,49.9864,50.0742,49.9669,50.0254,4635.0
2024-12-06 13:30:00,51.26,51.38,51.22,51.31,7332.0,50.0059,50.1229,49.9669,50.0547,7332.0
2024-12-06 14:00:00,51.29,51.35,51.26,51.35,6999.0,50.0351,50.0937,50.0059,50.0937,6999.0
2024-12-06 14:30:00,51.37,51.46,51.32,51.41,14923.0,50.1132,50.201,50.0644,50.1522,14923.0
2024-12-06 15:00:00,51.4,51.48,51.39,51.44,10942.0,50.1425,50.2205,50.1327,50.1815,10942.0
2024-12-06 15:30:00,51.44,51.64,51.39,51.56,47928.0,50.1815,50.3766,50.1327,50.2985,47928.0
2024-12-09 09:30:00,51.48,52.39,51.48,52.32,39204.0,50.2205,51.1082,50.2205,51.04,39204.0
2024-12-09 10:00:00,52.3,52.55,52.28,52.5,21664.0,51.0204,51.2643,51.0009,51.2155,21664.0
2024-12-09 10:30:00,52.44,52.69,52.38,52.69,14223.0,51.157,51.4009,51.0985,51.4009,14223.0
2024-12-09 11:00:00,52.7,52.79,52.56,52.63,10997.0,51.4107,51.4985,51.2741,51.3424,10997.0
2024-12-09 11:30:00,52.59,52.65,52.52,52.65,16192.0,51.3033,51.3619,51.2351,51.3619,16192.0
2024-12-09 12:00:00,52.62,52.65,52.56,52.58,9331.0,51.3326,51.3619,51.2741,51.2936,9331.0
2024-12-09 12:30:00,52.59,52.74,52.56,52.64,5088.0,51.3033,51.4497,51.2741,51.3521,5088.0
2024-12-09 13:00:00,52.63,52.69,52.62,52.64,7880.0,51.3424,51.4009,51.3326,51.3521,7880.0
2024-12-09 13:30:00,52.65,52.87,52.65,52.85,8094.0,51.3619,51.5765,51.3619,51.557,8094.0
2024-12-09 14:00:00,52.84,52.91,52.79,52.84,9759.0,51.5472,51.6155,51.4985,51.5472,9759.0
2024-12-09 14:30:00,52.82,52.91,52.77,52.9,12114.0,51.5277,51.6155,51.4789,51.6058,12114.0
2024-12-09 15:00:00,52.88,53.07,52.87,53.05,17441.0,51.5862,51.7716,51.5765,51.7521,17441.0
2024-12-09 15:30:00,53.01,53.08,52.74,52.76,130933.0,51.7131,51.7814,51.4497,51.4692,130933.0
2024-12-10 09:30:00,52.69,52.69,52.04,52.23,8916.0,51.4009,51.4009,50.7668,50.9522,8916.0
2024-12-10 10:00:00,52.29,52.33,52.15,52.33,8323.0,51.0107,51.0497,50.8741,51.0497,8323.0
2024-12-10 10:30:00,52.38,52.68,52.35,52.65,28964.0,51.0985,51.3911,51.0692,51.3619,28964.0
2024-12-10 11:00:00,52.63,52.74,52.54,52.74,20320.0,51.3424,51.4497,51.2546,51.4497,20320.0
2024-12-10 11:30:00,52.73,52.79,52.67,52.78,30054.0,51.4399,51.4985,51.3814,51.4887,30054.0
2024-12-10 12:00:00,52.77,53.02,52.77,52.99,19803.0,51.4789,51.7228,51.4789,51.6936,19803.0
2024-12-10 12:30:00,53.0,53.07,52.97,53.01,21426.0,51.7033,51.7716,51.674,51.7131,21426.0
2024-12-10 13:00:00,52.97,52.97,52.69,52.73,9179.0,51.674,51.674,51.4009,51.4399,9179.0
2024-12-10 13:30:00,52.74,52.82,52.72,52.76,69227.0,51.4497,51.5277,51.4302,51.4692,69227.0
2024-12-10 14:00:00,52.76,52.77,52.55,52.67,27653.0,51.4692,51.4789,51.2643,51.3814,27653.0
2024-12-10 14:30:00,52.66,52.73,52.56,52.63,18206.0,51.3716,51.4399,51.2741,51.3424,18206.0
2024-12-10 15:00:00,52.62,52.7,52.38,52.39,34135.0,51.3326,51.4107,51.0985,51.1082,34135.0
2024-12-10 15:30:00,52.39,52.46,52.18,52.29,153695.0,51.1082,51.1765,50.9034,51.0107,153695.0
2024-12-11 09:30:00,52.31,52.66,52.31,52.47,16779.0,51.0302,51.3716,51.0302,51.1863,16779.0
2024-12-11 10:00:00,52.46,52.46,52.06,52.07,13307.0,51.1765,51.1765,50.7863,50.7961,13307.0
2024-12-11 10:30:00,52.06,52.15,52.0,52.05,15190.0,50.7863,50.8741,50.7278,50.7766,15190.0
2024-12-11 11:00:00,52.03,52.11,51.98,52.05,28505.0,50.757,50.8351,50.7083,50.7766,28505.0
2024-12-11 11:30:00,52.05,52.23,52.03,52.23,14015.0,50.7766,50.9522,50.757,50.9522,14015.0
2024-12-11 12:00:00,52.22,52.28,52.2,52.21,12303.0,50.9424,51.0009,50.9229,50.9326,12303.0
2024-12-11 12:30:00,52.21,52.24,52.15,52.2,8072.0,50.9326,50.9619,50.8741,50.9229,8072.0
2024-12-11 13:00:00,52.22,52.28,52.14,52.2,10633.0,50.9424,51.0009,50.8644,50.9229,10633.0
2024-12-11 13:30:00,52.21,52.31,52.15,52.22,26657.0,50.9326,51.0302,50.8741,50.9424,26657.0
2024-12-11 14:00:00,52.2,52.3,52.14,52.15,11751.0,50.9229,51.0204,50.8644,50.8741,11751.0
2024-12-11 14:30:00,52.12,52.12,51.99,52.03,14792.0,50.8448,50.8448,50.718,50.757,14792.0
2024-12-11 15:00:00,52.03,52.16,51.97,52.16,27948.0,50.757,50.8839,50.6985,50.8839,27948.0
2024-12-11 15:30:00,52.16,52.17,51.99,52.05,61645.0,50.8839,50.8936,50.718,50.7766,61645.0
2024-12-12 09:30:00,52.0,52.27,52.0,52.16,14086.0,50.7278,50.9912,50.7278,50.8839,14086.0
2024-12-12 10:00:00,52.15,52.55,52.12,52.49,15842.0,50.8741,51.2643,50.8448,51.2058,15842.0
2024-12-12 10:30:00,52.5,52.56,52.26,52.56,49810.0,51.2155,51.2741,50.9814,51.2741,49810.0
2024-12-12 11:00:00,52.56,52.56,52.22,52.25,7561.0,51.2741,51.2741,50.9424,50.9717,7561.0
2024-12-12 11:30:00,52.26,52.26,52.09,52.12,3660.0,50.9814,50.9814,50.8156,50.8448,3660.0
2024-12-12 12:00:00,52.1,52.18,52.07,52.11,6578.0,50.8253,50.9034,50.7961,50.8351,6578.0
2024-12-12 12:30:00,52.08,52.15,52.0,52.01,10179.0,50.8058,50.8741,50.7278,50.7375,10179.0
2024-12-12 13:00:00,52.03,52.09,51.98,52.05,11600.0,50.757,50.8156,50.7083,50.7766,11600.0
2024-12-12 13:30:00,52.02,52.1,51.98,52.03,16805.0,50.7473,50.8253,50.7083,50.757,16805.0
2024-12-12 14:00:00,52.02,52.06,51.95,52.0,13759.0,50.7473,50.7863,50.679,50.7278,13759.0
2024-12-12 14:30:00,52.04,52.1,52.0,52.02,9195.0,50.7668,50.8253,50.7278,50.7473,9195.0
2024-12-12 15:00:00,52.0,52.08,51.95,51.99,7239.0,50.7278,50.8058,50.679,50.718,7239.0
2024-12-12 15:30:00,51.97,52.14,51.96,52.1,69839.0,50.6985,50.8644,50.6888,50.8253,69839.0
2024-12-13 09:30:00,51.83,52.29,51.83,52.02,18789.0,50.5619,51.0107,50.5619,50.7473,18789.0
2024-12-13 10:00:00,52.06,52.31,52.02,52.29,16105.0,50.7863,51.0302,50.7473,51.0107,16105.0
2024-12-13 10:30:00,52.33,52.51,52.23,52.51,9221.0,51.0497,51.2253,50.9522,51.2253,9221.0
2024-12-13 11:00:00,52.47,52.6,52.43,52.54,25313.0,51.1863,51.3131,51.1473,51.2546,25313.0
2024-12-13 11:30:00,52.57,52.63,52.53,52.55,10668.0,51.2838,51.3424,51.2448,51.2643,10668.0
2024-12-13 12:00:00,52.56,52.56,52.37,52.47,16265.0,51.2741,51.2741,51.0887,51.1863,16265.0
2024-12-13 12:30:00,52.48,52.66,52.44,52.63,28486.0,51.196,51.3716,51.157,51.3424,28486.0
2024-12-13 13:00:00,52.65,52.75,52.63,52.73,31162.0,51.3619,51.4594,51.3424,51.4399,31162.0
2024-12-13 13:30:00,52.71,52.77,52.66,52.68,37857.0,51.4204,51.4789,51.3716,51.3911,37857.0
2024-12-13 14:00:00,52.68,52.74,52.59,52.61,20454.0,51.3911,51.4497,51.3033,51.3229,20454.0
2024-12-13 14:30:00,52.61,52.71,52.59,52.67,14503.0,51.3229,51.4204,51.3033,51.3814,14503.0
2024-12-13 15:00:00,52.67,52.73,52.64,52.71,17561.0,51.3814,51.4399,51.3521,51.4204,17561.0
2024-12-13 15:30:00,52.71,52.91,52.71,52.8,125279.0,51.4204,51.6155,51.4204,51.5082,125279.0
2024-12-16 09:30:00,52.77,53.11,52.76,52.88,29343.0,51.4789,51.8106,51.4692,51.5862,29343.0
2024-12-16 10:00:00,52.91,53.13,52.79,53.05,19540.0,51.6155,51.8301,51.4985,51.7521,19540.0
2024-12-16 10:30:00,53.03,53.14,52.94,52.97,35915.0,51.7326,51.8399,51.6448,51.674,35915.0
2024-12-16 11:00:00,52.97,53.1,52.95,53.0,26227.0,51.674,51.8009,51.6545,51.7033,26227.0
2024-12-16 11:30:00,53.01,53.05,52.86,52.9,37171.0,51.7131,51.7521,51.5667,51.6058,37171.0
2024-12-16 12:00:00,52.9,52.96,52.78,52.82,18261.0,51.6058,51.6643,51.4887,51.5277,18261.0
2024-12-16 12:30:00,52.82,52.88,52.77,52.83,20181.0,51.5277,51.5862,51.4789,51.5375,20181.0
2024-12-16 13:00:00,52.84,52.87,52.76,52.83,17557.0,51.5472,51.5765,51.4692,51.5375,17557.0
2024-12-16 13:30:00,52.83,52.9,52.81,52.86,20633.0,51.5375,51.6058,51.518,51.5667,20633.0
2024-12-16 14:00:00,52.86,52.86,52.75,52.82,16240.0,51.5667,51.5667,51.4594,51.5277,16240.0
2024-12-16 14:30:00,52.82,52.88,52.72,52.83,23344.0,51.5277,51.5862,51.4302,51.5375,23344.0
2024-12-16 15:00:00,52.82,52.82,52.7,52.71,28568.0,51.5277,51.5277,51.4107,51.4204,28568.0
2024-12-16 15:30:00,52.7,52.73,52.35,52.46,181984.0,51.4107,51.4399,51.0692,51.1765,181984.0
2024-12-17 09:30:00,52.29,52.8,52.18,52.52,32519.0,51.0107,51.5082,50.9034,51.2351,32519.0
2024-12-17 10:00:00,52.58,52.66,52.44,52.55,12784.0,51.2936,51.3716,51.157,51.2643,12784.0
2024-12-17 10:30:00,52.5,52.6,52.39,52.53,12363.0,51.2155,51.3131,51.1082,51.2448,12363.0
2024-12-17 11:00:00,52.46,52.57,52.41,52.44,12679.0,51.1765,51.2838,51.1277,51.157,12679.0
2024-12-17 11:30:00,52.41,52.58,52.4,52.51,13041.0,51.1277,51.2936,51.118,51.2253,13041.0
2024-12-17 12:00:00,52.57,52.62,52.44,52.44,16786.0,51.2838,51.3326,51.157,51.157,16786.0
2024-12-17 12:30:00,52.47,52.47,52.32,52.33,19906.0,51.1863,51.1863,51.04,51.0497,19906.0
2024-12-17 13:00:00,52.37,52.42,52.18,52.23,31390.0,51.0887,51.1375,50.9034,50.9522,31390.0
2024-12-17 13:30:00,52.24,52.31,52.22,52.26,10031.0,50.9619,51.0302,50.9424,50.9814,10031.0
2024-12-17 14:00:00,52.26,52.29,52.1,52.12,11941.0,50.9814,51.0107,50.8253,50.8448,11941.0
2024-12-17 14:30:00,52.09,52.16,51.93,51.97,26754.0,50.8156,50.8839,50.6595,50.6985,26754.0
2024-12-17 15:00:00,51.98,52.06,51.91,51.97,39424.0,50.7083,50.7863,50.64,50.6985,39424.0
2024-12-17 15:30:00,51.96,52.18,51.87,52.0,161401.0,50.6888,50.9034,50.601,50.7278,161401.0
2024-12-18 09:30:00,51.97,52.34,51.8,52.27,13069.0,50.6985,51.0595,50.5327,50.9912,13069.0
2024-12-18 10:00:00,52.27,52.39,52.03,52.26,60165.0,50.9912,51.1082,50.757,50.9814,60165.0
2024-12-18 10:30:00,52.23,52.26,51.93,52.07,12940.0,50.9522,50.9814,50.6595,50.7961,12940.0
2024-12-18 11:00:00,52.02,52.02,51.79,51.96,15754.0,50.7473,50.7473,50.5229,50.6888,15754.0
2024-12-18 11:30:00,51.93,52.01,51.89,51.9,8838.0,50.6595,50.7375,50.6205,50.6302,8838.0
2024-12-18 12:00:00,51.92,51.99,51.85,51.92,27481.0,50.6497,50.718,50.5814,50.6497,27481.0
2024-12-18 12:30:00,51.89,52.09,51.86,52.09,12856.0,50.6205,50.8156,50.5912,50.8156,12856.0
2024-12-18 13:00:00,52.1,52.16,52.04,52.08,16419.0,50.8253,50.8839,50.7668,50.8058,16419.0
2024-12-18 13:30:00,52.1,52.16,51.98,52.0,20953.0,50.8253,50.8839,50.7083,50.7278,20953.0
2024-12-18 14:00:00,52.0,52.0,50.89,50.91,67177.0,50.7278,50.7278,49.6449,49.6644,67177.0
2024-12-18 14:30:00,50.89,51.11,50.4,50.4,42397.0,49.6449,49.8596,49.1669,49.1669,42397.0
2024-12-18 15:00:00,50.53,50.72,50.4,50.54,43064.0,49.2937,49.4791,49.1669,49.3035,43064.0
2024-12-18 15:30:00,50.54,50.77,50.0,50.03,167467.0,49.3035,49.5279,48.7767,48.806,167467.0
2024-12-19 09:30:00,50.02,50.58,50.02,50.38,27615.0,48.7962,49.3425,48.7962,49.1474,27615.0
2024-12-19 10:00:00,50.37,50.37,49.77,49.83,53617.0,49.1377,49.1377,48.5523,48.6109,53617.0
2024-12-19 10:30:00,49.85,50.15,49.69,49.91,71415.0,48.6304,48.923,48.4743,48.6889,71415.0
2024-12-19 11:00:00,49.93,50.03,49.74,50.03,18438.0,48.7084,48.806,48.5231,48.806,18438.0
2024-12-19 11:30:00,50.03,50.11,49.94,50.07,23571.0,48.806,48.884,48.7182,48.845,23571.0
2024-12-19 12:00:00,50.11,50.14,49.96,49.98,64494.0,48.884,48.9133,48.7377,48.7572,64494.0
2024-12-19 12:30:00,49.98,50.1,49.89,49.96,26792.0,48.7572,48.8743,48.6694,48.7377,26792.0
2024-12-19 13:00:00,49.94,50.1,49.8,50.05,88362.0,48.7182,48.8743,48.5816,48.8255,88362.0
2024-12-19 13:30:00,50.06,50.15,49.97,50.04,48076.0,48.8352,48.923,48.7474,48.8157,48076.0
2024-12-19 14:00:00,50.05,50.06,49.83,49.95,25519.0,48.8255,48.8352,48.6109,48.7279,25519.0
2024-12-19 14:30:00,49.93,49.97,49.68,49.73,72333.0,48.7084,48.7474,48.4645,48.5133,72333.0
2024-12-19 15:00:00,49.74,49.97,49.73,49.97,178088.0,48.5231,48.7474,48.5133,48.7474,178088.0
2024-12-19 15:30:00,49.97,49.97,49.49,49.59,446241.0,48.7474,48.7474,48.2792,48.3767,446241.0
2024-12-20 09:30:00,49.84,50.46,49.81,50.28,219916.0,48.6206,49.2255,48.5914,49.0499,219916.0
2024-12-20 10:00:00,50.33,50.4,49.94,50.4,38078.0,49.0986,49.1669,48.7182,49.1669,38078.0
2024-12-20 10:30:00,50.43,50.74,50.43,50.72,16590.0,49.1962,49.4986,49.1962,49.4791,16590.0
2024-12-20 11:00:00,50.72,51.03,50.72,50.81,21813.0,49.4791,49.7815,49.4791,49.5669,21813.0
2024-12-20 11:30:00,50.84,50.94,50.76,50.94,17041.0,49.5962,49.6937,49.5181,49.6937,17041.0
2024-12-20 12:00:00,50.85,50.91,50.67,50.77,23911.0,49.6059,49.6644,49.4303,49.5279,23911.0
2024-12-20 12:30:00,50.77,50.81,50.64,50.7,26300.0,49.5279,49.5669,49.4011,49.4596,26300.0
2024-12-20 13:00:00,50.66,50.68,50.46,50.54,22484.0,49.4206,49.4401,49.2255,49.3035,22484.0
2024-12-20 13:30:00,50.56,50.81,50.55,50.72,39992.0,49.323,49.5669,49.3133,49.4791,39992.0
2024-12-20 14:00:00,50.72,50.8,50.59,50.77,49001.0,49.4791,49.5571,49.3523,49.5279,49001.0
2024-12-20 14:30:00,50.75,50.86,50.69,50.74,39566.0,49.5084,49.6157,49.4498,49.4986,39566.0
2024-12-20 15:00:00,50.76,50.81,50.6,50.73,67986.0,49.5181,49.5669,49.362,49.4889,67986.0
2024-12-20 15:30:00,50.75,50.88,50.57,50.75,338442.0,49.5084,49.6352,49.3328,49.5084,338442.0
2024-12-23 09:30:00,50.38,50.81,50.22,50.38,16100.0,49.1474,49.5669,48.9913,49.1474,16100.0
2024-12-23 10:00:00,50.31,50.46,50.26,50.44,17323.0,49.0791,49.2255,49.0303,49.2059,17323.0
2024-12-23 10:30:00,50.38,50.48,50.22,50.3,14230.0,49.1474,49.245,48.9913,49.0694,14230.0
2024-12-23 11:00:00,50.3,50.6,50.3,50.58,8188.0,49.0694,49.362,49.0694,49.3425,8188.0
2024-12-23 11:30:00,50.55,50.6,50.41,50.59,13932.0,49.3133,49.362,49.1767,49.3523,13932.0
2024-12-23 12:00:00,50.57,50.67,50.47,50.58,30939.0,49.3328,49.4303,49.2352,49.3425,30939.0
2024-12-23 12:30:00,50.56,50.61,50.49,50.56,17095.0,49.323,49.3718,49.2547,49.323,17095.0
2024-12-23 13:00:00,50.55,50.64,50.53,50.57,43881.0,49.3133,49.4011,49.2937,49.3328,43881.0
2024-12-23 13:30:00,50.57,50.61,50.51,50.61,13664.0,49.3328,49.3718,49.2742,49.3718,13664.0
2024-12-23 14:00:00,50.61,50.64,50.45,50.46,20452.0,49.3718,49.4011,49.2157,49.2255,20452.0
2024-12-23 14:30:00,50.48,50.5,50.32,50.33,14434.0,49.245,49.2645,49.0889,49.0986,14434.0
2024-12-23 15:00:00,50.33,50.39,50.27,50.35,24461.0,49.0986,49.1572,49.0401,49.1181,24461.0
2024-12-23 15:30:00,50.34,50.56,50.26,50.52,89051.0,49.1084,49.323,49.0303,49.284,89051.0
2024-12-24 09:30:00,50.35,50.77,50.35,50.6,24196.0,49.1181,49.5279,49.1181,49.362,24196.0
2024-12-24 10:00:00,50.63,50.72,50.38,50.56,10520.0,49.3913,49.4791,49.1474,49.323,10520.0
2024-12-24 10:30:00,50.56,50.61,50.39,50.43,10562.0,49.323,49.3718,49.1572,49.1962,10562.0
2024-12-24 11:00:00,50.43,50.43,50.24,50.37,20343.0,49.1962,49.1962,49.0108,49.1377,20343.0
2024-12-24 11:30:00,50.37,50.52,50.36,50.46,15033.0,49.1377,49.284,49.1279,49.2255,15033.0
2024-12-24 12:00:00,50.47,50.67,50.46,50.64,20619.0,49.2352,49.4303,49.2255,49.4011,20619.0
2024-12-24 12:30:00,50.64,50.85,50.59,50.83,67319.0,49.4011,49.6059,49.3523,49.5864,67319.0
2024-12-26 09:30:00,50.64,50.92,50.57,50.65,11926.0,49.4011,49.6742,49.3328,49.4108,11926.0
2024-12-26 10:00:00,50.73,50.9,50.64,50.87,31421.0,49.4889,49.6547,49.4011,49.6254,31421.0
2024-12-26 10:30:00,50.87,50.94,50.77,50.91,22043.0,49.6254,49.6937,49.5279,49.6644,22043.0
2024-12-26 11:00:00,50.91,50.98,50.87,50.92,11945.0,49.6644,49.7327,49.6254,49.6742,11945.0
2024-12-26 11:30:00,50.89,51.24,50.88,51.17,29261.0,49.6449,49.9864,49.6352,49.9181,29261.0
2024-12-26 12:00:00,51.14,51.16,51.06,51.07,10441.0,49.8888,49.9083,49.8108,49.8205,10441.0
2024-12-26 12:30:00,51.06,51.09,50.95,51.0,14988.0,49.8108,49.84,49.7035,49.7522,14988.0
2024-12-26 13:00:00,51.02,51.12,51.0,51.12,23217.0,49.7718,49.8693,49.7522,49.8693,23217.0
2024-12-26 13:30:00,51.08,51.08,50.98,51.06,6682.0,49.8303,49.8303,49.7327,49.8108,6682.0
2024-12-26 14:00:00,51.04,51.14,51.04,51.13,8590.0,49.7913,49.8888,49.7913,49.8791,8590.0
2024-12-26 14:30:00,51.13,51.15,50.98,51.05,29582.0,49.8791,49.8986,49.7327,49.801,29582.0
2024-12-26 15:00:00,51.04,51.1,51.01,51.08,17654.0,49.7913,49.8498,49.762,49.8303,17654.0
2024-12-26 15:30:00,51.08,51.24,51.02,51.04,100377.0,49.8303,49.9864,49.7718,49.7913,100377.0
2024-12-27 09:30:00,50.59,51.16,50.59,51.14,22539.0,49.3523,49.9083,49.3523,49.8888,22539.0
2024-12-27 10:00:00,51.14,51.14,50.89,50.93,11256.0,49.8888,49.8888,49.6449,49.684,11256.0
2024-12-27 10:30:00,50.9,51.05,50.84,50.95,17492.0,49.6547,49.801,49.5962,49.7035,17492.0
2024-12-27 11:00:00,50.88,50.98,50.61,50.71,51187.0,49.6352,49.7327,49.3718,49.4693,51187.0
2024-12-27 11:30:00,50.73,50.74,50.47,50.52,7425.0,49.4889,49.4986,49.2352,49.284,7425.0
2024-12-27 12:00:00,50.54,50.56,50.32,50.35,34139.0,49.3035,49.323,49.0889,49.1181,34139.0
2024-12-27 12:30:00,50.34,50.43,50.29,50.41,18960.0,49.1084,49.1962,49.0596,49.1767,18960.0
2024-12-27 13:00:00,50.41,50.65,50.41,50.5,35332.0,49.1767,49.4108,49.1767,49.2645,35332.0
2024-12-27 13:30:00,50.47,50.59,50.34,50.41,28963.0,49.2352,49.3523,49.1084,49.1767,28963.0
2024-12-27 14:00:00,50.41,50.59,50.38,50.57,18609.0,49.1767,49.3523,49.1474,49.3328,18609.0
2024-12-27 14:30:00,50.57,50.6,50.49,50.57,25633.0,49.3328,49.362,49.2547,49.3328,25633.0
2024-12-27 15:00:00,50.57,50.57,50.35,50.36,80460.0,49.3328,49.3328,49.1181,49.1279,80460.0
2024-12-27 15:30:00,50.36,50.54,50.24,50.38,141607.0,49.1279,49.3035,49.0108,49.1474,141607.0
2024-12-30 09:30:00,50.14,50.21,49.61,49.86,25103.0,48.9133,48.9816,48.3963,48.6401,25103.0
2024-12-30 10:00:00,49.85,50.0,49.68,49.73,24739.0,48.6304,48.7767,48.4645,48.5133,24739.0
2024-12-30 10:30:00,49.76,49.88,49.69,49.84,39953.0,48.5426,48.6596,48.4743,48.6206,39953.0
2024-12-30 11:00:00,49.82,49.98,49.77,49.93,33351.0,48.6011,48.7572,48.5523,48.7084,33351.0
2024-12-30 11:30:00,49.9,50.01,49.78,49.84,8137.0,48.6792,48.7865,48.5621,48.6206,8137.0
2024-12-30 12:00:00,49.84,50.09,49.84,49.97,18557.0,48.6206,48.8645,48.6206,48.7474,18557.0
2024-12-30 12:30:00,49.98,50.11,49.9,50.09,29724.0,48.7572,48.884,48.6792,48.8645,29724.0
2024-12-30 13:00:00,50.05,50.15,49.98,49.98,32163.0,48.8255,48.923,48.7572,48.7572,32163.0
2024-12-30 13:30:00,49.98,50.08,49.96,50.0,42049.0,48.7572,48.8548,48.7377,48.7767,42049.0
2024-12-30 14:00:00,50.03,50.06,49.84,49.88,22589.0,48.806,48.8352,48.6206,48.6596,22589.0
2024-12-30 14:30:00,49.88,49.99,49.87,49.91,20863.0,48.6596,48.767,48.6499,48.6889,20863.0
2024-12-30 15:00:00,49.91,50.21,49.86,50.1,77536.0,48.6889,48.9816,48.6401,48.8743,77536.0
2024-12-30 15:30:00,50.09,50.31,50.02,50.06,258348.0,48.8645,49.0791,48.7962,48.8352,258348.0
2024-12-31 09:30:00,50.15,50.18,49.94,50.13,19902.0,49.2841,49.3136,49.0778,49.2645,19902.0
2024-12-31 10:00:00,50.19,50.37,50.1,50.18,14686.0,49.3234,49.5003,49.235,49.3136,14686.0
2024-12-31 10:30:00,50.15,50.33,50.12,50.32,26653.0,49.2841,49.461,49.2547,49.4512,26653.0
2024-12-31 11:00:00,50.34,50.35,50.05,50.14,28854.0,49.4709,49.4807,49.1859,49.2743,28854.0
2024-12-31 11:30:00,50.12,50.14,49.86,49.91,29953.0,49.2547,49.2743,48.9991,49.0483,29953.0
2024-12-31 12:00:00,49.9,49.99,49.84,49.87,24928.0,49.0384,49.1269,48.9795,49.009,24928.0
2024-12-31 12:30:00,49.89,49.92,49.78,49.92,18602.0,49.0286,49.0581,48.9205,49.0581,18602.0
2024-12-31 13:00:00,49.93,49.96,49.72,49.77,16072.0,49.0679,49.0974,48.8616,48.9107,16072.0
2024-12-31 13:30:00,49.76,50.01,49.67,49.89,27513.0,48.9009,49.1465,48.8124,49.0286,27513.0
2024-12-31 14:00:00,49.89,50.07,49.8,49.9,19586.0,49.0286,49.2055,48.9402,49.0384,19586.0
2024-12-31 14:30:00,49.89,49.92,49.78,49.9,33362.0,49.0286,49.0581,48.9205,49.0384,33362.0
2024-12-31 15:00:00,49.9,49.99,49.84,49.99,39022.0,49.0384,49.1269,48.9795,49.1269,39022.0
2024-12-31 15:30:00,49.97,50.15,49.93,50.12,173853.0,49.1072,49.2841,49.0679,49.2547,173853.0
2025-01-02 09:30:00,50.1,50.29,50.03,50.15,10599.0,49.235,49.4217,49.1662,49.2841,10599.0
2025-01-02 10:00:00,50.17,50.17,49.8,49.9,18358.0,49.3038,49.3038,48.9402,49.0384,18358.0
2025-01-02 10:30:00,49.91,50.17,49.84,50.15,22127.0,49.0483,49.3038,48.9795,49.2841,22127.0
2025-01-02 11:00:00,50.09,50.14,49.87,50.14,11226.0,49.2252,49.2743,49.009,49.2743,11226.0
2025-01-02 11:30:00,50.13,50.2,49.96,50.0,24233.0,49.2645,49.3333,49.0974,49.1367,24233.0
2025-01-02 12:00:00,50.0,50.14,49.89,49.91,27485.0,49.1367,49.2743,49.0286,49.0483,27485.0
2025-01-02 12:30:00,49.87,49.99,49.71,49.91,22099.0,49.009,49.1269,48.8517,49.0483,22099.0
2025-01-02 13:00:00,49.92,49.98,49.74,49.81,33876.0,49.0581,49.1171,48.8812,48.95,33876.0
2025-01-02 13:30:00,49.81,49.83,49.65,49.75,19787.0,48.95,48.9697,48.7928,48.891,19787.0
2025-01-02 14:00:00,49.72,49.74,49.59,49.66,18564.0,48.8616,48.8812,48.7338,48.8026,18564.0
2025-01-02 14:30:00,49.65,49.67,49.43,49.48,29166.0,48.7928,48.8124,48.5766,48.6257,29166.0
2025-01-02 15:00:00,49.49,49.72,49.47,49.66,22652.0,48.6355,48.8616,48.6159,48.8026,22652.0
2025-01-02 15:30:00,49.64,49.72,49.45,49.48,99717.0,48.7829,48.8616,48.5962,48.6257,99717.0
2025-01-03 09:30:00,49.45,49.62,49.3,49.5,21077.0,48.5962,48.7633,48.4488,48.6454,21077.0
2025-01-03 10:00:00,49.5,49.85,49.46,49.8,13688.0,48.6454,48.9893,48.606,48.9402,13688.0
2025-01-03 10:30:00,49.79,49.9,49.75,49.83,6571.0,48.9303,49.0384,48.891,48.9697,6571.0
2025-01-03 11:00:00,49.83,49.96,49.81,49.9,12588.0,48.9697,49.0974,48.95,49.0384,12588.0
2025-01-03 11:30:00,49.93,50.02,49.92,49.99,7059.0,49.0679,49.1564,49.0581,49.1269,7059.0
2025-01-03 12:00:00,49.98,50.14,49.98,50.1,7499.0,49.1171,49.2743,49.1171,49.235,7499.0
2025-01-03 12:30:00,50.12,50.13,50.05,50.06,6329.0,49.2547,49.2645,49.1859,49.1957,6329.0
2025-01-03 13:00:00,50.05,50.14,50.04,50.11,6318.0,49.1859,49.2743,49.176,49.2448,6318.0
2025-01-03 13:30:00,50.13,50.23,50.1,50.21,12078.0,49.2645,49.3628,49.235,49.3431,12078.0
2025-01-03 14:00:00,50.2,50.25,50.16,50.24,8560.0,49.3333,49.3824,49.294,49.3726,8560.0
2025-01-03 14:30:00,50.24,50.27,50.02,50.1,40182.0,49.3726,49.4021,49.1564,49.235,40182.0
2025-01-03 15:00:00,50.1,50.13,50.0,50.12,53726.0,49.235,49.2645,49.1367,49.2547,53726.0
2025-01-03 15:30:00,50.12,50.24,50.1,50.18,112656.0,49.2547,49.3726,49.235,49.3136,112656.0
2025-01-06 09:30:00,50.17,50.53,50.06,50.39,15495.0,49.3038,49.6576,49.1957,49.52,15495.0
2025-01-06 10:00:00,50.3,50.5,50.29,50.47,23533.0,49.4315,49.6281,49.4217,49.5986,23533.0
2025-01-06 10:30:00,50.47,50.55,50.38,50.41,10759.0,49.5986,49.6772,49.5102,49.5396,10759.0
2025-01-06 11:00:00,50.41,50.51,50.3,50.51,10766.0,49.5396,49.6379,49.4315,49.6379,10766.0
2025-01-06 11:30:00,50.52,50.64,50.44,50.59,21204.0,49.6477,49.7657,49.5691,49.7165,21204.0
2025-01-06 12:00:00,50.63,50.68,50.59,50.63,5096.0,49.7558,49.805,49.7165,49.7558,5096.0
2025-01-06 12:30:00,50.63,50.77,50.63,50.68,13016.0,49.7558,49.8934,49.7558,49.805,13016.0
2025-01-06 13:00:00,50.68,50.79,50.53,50.76,44196.0,49.805,49.9131,49.6576,49.8836,44196.0
2025-01-06 13:30:00,50.74,50.77,50.59,50.61,19448.0,49.8639,49.8934,49.7165,49.7362,19448.0
2025-01-06 14:00:00,50.59,50.6,50.35,50.36,31368.0,49.7165,49.7264,49.4807,49.4905,31368.0
2025-01-06 14:30:00,50.35,50.41,50.26,50.27,9493.0,49.4807,49.5396,49.3922,49.4021,9493.0
2025-01-06 15:00:00,50.27,50.32,50.13,50.17,14127.0,49.4021,49.4512,49.2645,49.3038,14127.0
2025-01-06 15:30:00,50.16,50.23,49.82,49.83,126754.0,49.294,49.3628,48.9598,48.9697,126754.0
2025-01-07 09:30:00,50.22,50.35,50.04,50.15,14483.0,49.3529,49.4807,49.176,49.2841,14483.0
2025-01-07 10:00:00,50.1,50.12,49.5,49.69,13457.0,49.235,49.2547,48.6454,48.8321,13457.0
2025-01-07 10:30:00,49.74,49.87,49.58,49.72,5750.0,48.8812,49.009,48.724,48.8616,5750.0
2025-01-07 11:00:00,49.75,49.85,49.59,49.71,8896.0,48.891,48.9893,48.7338,48.8517,8896.0
2025-01-07 11:30:00,49.75,49.75,49.42,49.46,8272.0,48.891,48.891,48.5667,48.606,8272.0
2025-01-07 12:00:00,49.48,49.54,49.29,49.43,8540.0,48.6257,48.6847,48.439,48.5766,8540.0
2025-01-07 12:30:00,49.45,49.51,49.29,49.41,8991.0,48.5962,48.6552,48.439,48.5569,8991.0
2025-01-07 13:00:00,49.45,49.48,49.37,49.44,5734.0,48.5962,48.6257,48.5176,48.5864,5734.0
2025-01-07 13:30:00,49.41,49.46,49.35,49.45,14494.0,48.5569,48.606,48.4979,48.5962,14494.0
2025-01-07 14:00:00,49.45,49.47,49.27,49.41,12300.0,48.5962,48.6159,48.4193,48.5569,12300.0
2025-01-07 14:30:00,49.38,49.44,49.37,49.43,12476.0,48.5274,48.5864,48.5176,48.5766,12476.0
2025-01-07 15:00:00,49.44,49.45,49.35,49.4,50214.0,48.5864,48.5962,48.4979,48.5471,50214.0
2025-01-07 15:30:00,49.42,49.58,49.33,49.51,54551.0,48.5667,48.724,48.4783,48.6552,54551.0
2025-01-08 09:30:00,49.62,49.83,48.97,48.97,16964.0,48.7633,48.9697,48.1245,48.1245,16964.0
2025-01-08 10:00:00,48.9,49.3,48.9,49.13,19890.0,48.0557,48.4488,48.0557,48.2817,19890.0
2025-01-08 10:30:00,49.15,49.38,49.14,49.33,10449.0,48.3014,48.5274,48.2916,48.4783,10449.0
2025-01-08 11:00:00,49.32,49.47,49.24,49.38,16755.0,48.4685,48.6159,48.3898,48.5274,16755.0
2025-01-08 11:30:00,49.4,49.55,49.39,49.5,3826.0,48.5471,48.6945,48.5373,48.6454,3826.0
2025-01-08 12:00:00,49.45,49.45,49.28,49.33,46240.0,48.5962,48.5962,48.4292,48.4783,46240.0
2025-01-08 12:30:00,49.32,49.32,49.13,49.17,6271.0,48.4685,48.4685,48.2817,48.3211,6271.0
2025-01-08 13:00:00,49.18,49.3,49.16,49.3,7433.0,48.3309,48.4488,48.3112,48.4488,7433.0
2025-01-08 13:30:00,49.29,49.39,49.2,49.23,9449.0,48.439,48.5373,48.3505,48.38,9449.0
2025-01-08 14:00:00,49.23,49.36,49.21,49.36,6649.0,48.38,48.5078,48.3604,48.5078,6649.0
2025-01-08 14:30:00,49.36,49.4,49.29,49.33,12157.0,48.5078,48.5471,48.439,48.4783,12157.0
2025-01-08 15:00:00,49.33,49.46,49.27,49.41,21930.0,48.4783,48.606,48.4193,48.5569,21930.0
2025-01-08 15:30:00,49.41,49.41,49.26,49.34,60758.0,48.5569,48.5569,48.4095,48.4881,60758.0
2025-01-10 09:30:00,48.43,48.79,48.38,48.66,18155.0,47.5938,47.9476,47.5447,47.8199,18155.0
2025-01-10 10:00:00,48.66,48.82,48.41,48.68,16963.0,47.8199,47.9771,47.5742,47.8395,16963.0
2025-01-10 10:30:00,48.7,48.78,48.59,48.76,8889.0,47.8592,47.9378,47.7511,47.9181,8889.0
2025-01-10 11:00:00,48.78,48.82,48.59,48.66,8033.0,47.9378,47.9771,47.7511,47.8199,8033.0
2025-01-10 11:30:00,48.64,48.72,48.58,48.58,15456.0,47.8002,47.8788,47.7412,47.7412,15456.0
2025-01-10 12:00:00,48.62,48.62,48.41,48.43,4313.0,47.7805,47.7805,47.5742,47.5938,4313.0
2025-01-10 12:30:00,48.46,48.61,48.41,48.61,21866.0,47.6233,47.7707,47.5742,47.7707,21866.0
2025-01-10 13:00:00,48.61,48.71,48.58,48.66,12364.0,47.7707,47.869,47.7412,47.8199,12364.0
2025-01-10 13:30:00,48.62,48.69,48.55,48.63,18163.0,47.7805,47.8493,47.7118,47.7904,18163.0
2025-01-10 14:00:00,48.6,48.62,48.47,48.53,6138.0,47.7609,47.7805,47.6331,47.6921,6138.0
2025-01-10 14:30:00,48.52,48.54,48.4,48.54,9603.0,47.6823,47.7019,47.5643,47.7019,9603.0
2025-01-10 15:00:00,48.54,48.61,48.4,48.53,16749.0,47.7019,47.7707,47.5643,47.6921,16749.0
2025-01-10 15:30:00,48.54,48.6,48.43,48.48,78555.0,47.7019,47.7609,47.5938,47.643,78555.0
2025-01-13 09:30:00,48.38,48.67,48.38,48.67,11544.0,47.5447,47.8297,47.5447,47.8297,11544.0
2025-01-13 10:00:00,48.54,48.68,48.44,48.48,11698.0,47.7019,47.8395,47.6037,47.643,11698.0
2025-01-13 10:30:00,48.48,48.74,48.48,48.73,8993.0,47.643,47.8985,47.643,47.8886,8993.0
2025-01-13 11:00:00,48.75,48.75,48.57,48.66,8997.0,47.9083,47.9083,47.7314,47.8199,8997.0
2025-01-13 11:30:00,48.63,48.63,48.32,48.37,12449.0,47.7904,47.7904,47.4857,47.5349,12449.0
2025-01-13 12:00:00,48.35,48.57,48.3,48.5,10987.0,47.5152,47.7314,47.4661,47.6626,10987.0
2025-01-13 12:30:00,48.5,48.56,48.46,48.53,7529.0,47.6626,47.7216,47.6233,47.6921,7529.0
2025-01-13 13:00:00,48.55,48.61,48.54,48.61,3476.0,47.7118,47.7707,47.7019,47.7707,3476.0
2025-01-13 13:30:00,48.65,48.72,48.58,48.6,22282.0,47.81,47.8788,47.7412,47.7609,22282.0
2025-01-13 14:00:00,48.65,48.71,48.58,48.7,10986.0,47.81,47.869,47.7412,47.8592,10986.0
2025-01-13 14:30:00,48.68,48.83,48.68,48.74,20228.0,47.8395,47.9869,47.8395,47.8985,20228.0
2025-01-13 15:00:00,48.73,48.89,48.7,48.87,52059.0,47.8886,48.0459,47.8592,48.0262,52059.0
2025-01-13 15:30:00,48.85,49.2,48.85,49.16,93235.0,48.0066,48.3505,48.0066,48.3112,93235.0
2025-01-14 09:30:00,49.31,49.78,49.31,49.66,30156.0,48.4586,48.9205,48.4586,48.8026,30156.0
2025-01-14 10:00:00,49.7,50.05,49.7,50.05,11455.0,48.8419,49.1859,48.8419,49.1859,11455.0
2025-01-14 10:30:00,50.03,50.28,50.03,50.28,25099.0,49.1662,49.4119,49.1662,49.4119,25099.0
2025-01-14 11:00:00,50.25,50.25,49.98,50.07,10058.0,49.3824,49.3824,49.1171,49.2055,10058.0
2025-01-14 11:30:00,50.06,50.08,49.87,49.88,10101.0,49.1957,49.2153,49.009,49.0188,10101.0
2025-01-14 12:00:00,49.9,49.96,49.83,49.89,7096.0,49.0384,49.0974,48.9697,49.0286,7096.0
2025-01-14 12:30:00,49.87,50.05,49.85,50.01,8049.0,49.009,49.1859,48.9893,49.1465,8049.0
2025-01-14 13:00:00,50.03,50.18,50.0,50.18,8300.0,49.1662,49.3136,49.1367,49.3136,8300.0
2025-01-14 13:30:00,50.2,50.29,50.17,50.22,35492.0,49.3333,49.4217,49.3038,49.3529,35492.0
2025-01-14 14:00:00,50.23,50.33,50.14,50.24,45691.0,49.3628,49.461,49.2743,49.3726,45691.0
2025-01-14 14:30:00,50.25,50.26,50.0,50.04,18856.0,49.3824,49.3922,49.1367,49.176,18856.0
2025-01-14 15:00:00,50.04,50.19,49.93,50.19,23163.0,49.176,49.3234,49.0679,49.3234,23163.0
2025-01-14 15:30:00,50.19,50.27,49.94,49.96,107878.0,49.3234,49.4021,49.0778,49.0974,107878.0
2025-01-15 09:30:00,51.21,51.21,50.72,50.87,56493.0,50.3258,50.3258,49.8443,49.9917,56493.0
2025-01-15 10:00:00,50.92,50.98,50.53,50.62,36175.0,50.0408,50.0998,49.6576,49.746,36175.0
2025-01-15 10:30:00,50.66,50.71,50.39,50.51,16839.0,49.7853,49.8345,49.52,49.6379,16839.0
2025-01-15 11:00:00,50.51,50.51,50.3,50.42,15774.0,49.6379,49.6379,49.4315,49.5495,15774.0
2025-01-15 11:30:00,50.41,50.42,50.1,50.26,23179.0,49.5396,49.5495,49.235,49.3922,23179.0
2025-01-15 12:00:00,50.26,50.49,50.21,50.38,17930.0,49.3922,49.6183,49.3431,49.5102,17930.0
2025-01-15 12:30:00,50.38,50.38,50.21,50.24,17090.0,49.5102,49.5102,49.3431,49.3726,17090.0
2025-01-15 13:00:00,50.23,50.31,50.12,50.26,11973.0,49.3628,49.4414,49.2547,49.3922,11973.0
2025-01-15 13:30:00,50.27,50.3,50.13,50.2,13623.0,49.4021,49.4315,49.2645,49.3333,13623.0
2025-01-15 14:00:00,50.23,50.28,50.17,50.26,18121.0,49.3628,49.4119,49.3038,49.3922,18121.0
2025-01-15 14:30:00,50.26,50.29,50.1,50.12,17849.0,49.3922,49.4217,49.235,49.2547,17849.0
2025-01-15 15:00:00,50.11,50.43,50.1,50.37,44045.0,49.2448,49.5593,49.235,49.5003,44045.0
2025-01-15 15:30:00,50.38,50.41,50.06,50.12,145681.0,49.5102,49.5396,49.1957,49.2547,145681.0
2025-01-16 09:30:00,50.24,50.52,50.15,50.26,18950.0,49.3726,49.6477,49.2841,49.3922,18950.0
2025-01-16 10:00:00,50.27,50.73,50.24,50.72,16916.0,49.4021,49.8541,49.3726,49.8443,16916.0
2025-01-16 10:30:00,50.73,50.97,50.69,50.97,8563.0,49.8541,50.09,49.8148,50.09,8563.0
2025-01-16 11:00:00,51.03,51.18,51.0,51.17,48467.0,50.1489,50.2963,50.1195,50.2865,48467.0
2025-01-16 11:30:00,51.18,51.18,50.92,51.07,26134.0,50.2963,50.2963,50.0408,50.1882,26134.0
2025-01-16 12:00:00,51.08,51.15,50.94,51.0,22400.0,50.1981,50.2669,50.0605,50.1195,22400.0
2025-01-16 12:30:00,50.97,51.03,50.79,50.87,28889.0,50.09,50.1489,49.9131,49.9917,28889.0
2025-01-16 13:00:00,50.86,50.9,50.77,50.8,52756.0,49.9819,50.0212,49.8934,49.9229,52756.0
2025-01-16 13:30:00,50.79,50.8,50.62,50.71,67137.0,49.9131,49.9229,49.746,49.8345,67137.0
2025-01-16 14:00:00,50.71,51.03,50.68,50.98,58978.0,49.8345,50.1489,49.805,50.0998,58978.0
2025-01-16 14:30:00,50.98,51.11,50.94,51.11,42708.0,50.0998,50.2276,50.0605,50.2276,42708.0
2025-01-16 15:00:00,51.09,51.25,51.06,51.2,46188.0,50.2079,50.3651,50.1784,50.316,46188.0
2025-01-16 15:30:00,51.21,51.48,51.2,51.39,119291.0,50.3258,50.5912,50.316,50.5027,119291.0
2025-01-17 09:30:00,51.51,51.72,51.09,51.3,27298.0,50.6207,50.827,50.2079,50.4143,27298.0
2025-01-17 10:00:00,51.38,51.52,51.32,51.52,13074.0,50.4929,50.6305,50.4339,50.6305,13074.0
2025-01-17 10:30:00,51.54,51.71,51.52,51.62,21330.0,50.6501,50.8172,50.6305,50.7288,21330.0
2025-01-17 11:00:00,51.6,51.61,51.41,51.41,8731.0,50.7091,50.7189,50.5224,50.5224,8731.0
2025-01-17 11:30:00,51.41,51.48,51.27,51.28,13987.0,50.5224,50.5912,50.3848,50.3946,13987.0
2025-01-17 12:00:00,51.3,51.37,51.22,51.22,13728.0,50.4143,50.4831,50.3357,50.3357,13728.0
2025-01-17 12:30:00,51.21,51.22,51.14,51.14,12921.0,50.3258,50.3357,50.257,50.257,12921.0
2025-01-17 13:00:00,51.14,51.14,51.0,51.0,15905.0,50.257,50.257,50.1195,50.1195,15905.0
2025-01-17 13:30:00,51.0,51.11,50.83,50.85,43948.0,50.1195,50.2276,49.9524,49.972,43948.0
2025-01-17 14:00:00,50.85,50.95,50.83,50.91,32024.0,49.972,50.0703,49.9524,50.031,32024.0
2025-01-17 14:30:00,50.91,50.96,50.8,50.86,19699.0,50.031,50.0801,49.9229,49.9819,19699.0
2025-01-17 15:00:00,50.85,51.0,50.8,50.93,21518.0,49.972,50.1195,49.9229,50.0507,21518.0
2025-01-17 15:30:00,50.93,50.97,50.66,50.78,140433.0,50.0507,50.09,49.7853,49.9033,140433.0
2025-01-21 09:30:00,51.15,51.72,51.15,51.63,39085.0,50.2669,50.827,50.2669,50.7386,39085.0
2025-01-21 10:00:00,51.7,51.98,51.58,51.91,15251.0,50.8074,51.0825,50.6894,51.0137,15251.0
2025-01-21 10:30:00,51.89,52.01,51.83,52.01,18259.0,50.9941,51.112,50.9351,51.112,18259.0
2025-01-21 11:00:00,52.01,52.19,51.97,52.15,9757.0,51.112,51.2889,51.0727,51.2496,9757.0
2025-01-21 11:30:00,52.16,52.26,51.9,51.9,128562.0,51.2594,51.3577,51.0039,51.0039,128562.0
2025-01-21 12:00:00,51.95,52.3,51.91,52.27,10659.0,51.0531,51.397,51.0137,51.3675,10659.0
2025-01-21 12:30:00,52.29,52.51,52.28,52.48,11559.0,51.3872,51.6034,51.3774,51.5739,11559.0
2025-01-21 13:00:00,52.46,52.62,52.44,52.6,18928.0,51.5542,51.7115,51.5346,51.6918,18928.0
2025-01-21 13:30:00,52.6,52.85,52.59,52.85,17546.0,51.6918,51.9375,51.682,51.9375,17546.0
2025-01-21 14:00:00,52.87,53.03,52.84,52.99,28012.0,51.9572,52.1144,51.9277,52.0751,28012.0
2025-01-21 14:30:00,52.98,53.14,52.96,53.14,26968.0,52.0653,52.2225,52.0456,52.2225,26968.0
2025-01-21 15:00:00,53.12,53.29,53.07,53.28,34065.0,52.2029,52.3699,52.1537,52.3601,34065.0
2025-01-21 15:30:00,53.29,53.29,53.06,53.2,132929.0,52.3699,52.3699,52.1439,52.2815,132929.0
2025-01-22 09:30:00,53.03,53.13,52.77,52.84,18213.0,52.1144,52.2127,51.8589,51.9277,18213.0
2025-01-22 10:00:00,52.85,52.93,52.68,52.7,11013.0,51.9375,52.0161,51.7705,51.7901,11013.0
2025-01-22 10:30:00,52.7,52.84,52.56,52.84,25698.0,51.7901,51.9277,51.6525,51.9277,25698.0
2025-01-22 11:00:00,52.84,53.04,52.78,52.96,24572.0,51.9277,52.1242,51.8687,52.0456,24572.0
2025-01-22 11:30:00,52.96,53.08,52.85,52.86,20373.0,52.0456,52.1635,51.9375,51.9473,20373.0
2025-01-22 12:00:00,52.82,52.98,52.75,52.82,41853.0,51.908,52.0653,51.8392,51.908,41853.0
2025-01-22 12:30:00,52.82,52.91,52.8,52.84,77229.0,51.908,51.9965,51.8884,51.9277,77229.0
2025-01-22 13:00:00,52.85,52.99,52.84,52.95,37122.0,51.9375,52.0751,51.9277,52.0358,37122.0
2025-01-22 13:30:00,52.95,52.99,52.86,52.89,43542.0,52.0358,52.0751,51.9473,51.9768,43542.0
2025-01-22 14:00:00,52.89,52.91,52.83,52.87,22241.0,51.9768,51.9965,51.9179,51.9572,22241.0
2025-01-22 14:30:00,52.87,52.96,52.87,52.89,34106.0,51.9572,52.0456,51.9572,51.9768,34106.0
2025-01-22 15:00:00,52.88,52.88,52.64,52.66,60800.0,51.967,51.967,51.7311,51.7508,60800.0
2025-01-22 15:30:00,52.67,52.78,52.34,52.37,132125.0,51.7606,51.8687,51.4363,51.4658,132125.0
2025-01-23 09:30:00,52.44,52.53,52.15,52.32,25019.0,51.5346,51.623,51.2496,51.4167,25019.0
2025-01-23 10:00:00,52.34,52.54,52.3,52.45,12618.0,51.4363,51.6329,51.397,51.5444,12618.0
2025-01-23 10:30:00,52.42,52.83,52.41,52.83,6875.0,51.5149,51.9179,51.5051,51.9179,6875.0
2025-01-23 11:00:00,52.83,53.12,52.76,53.03,110708.0,51.9179,52.2029,51.8491,52.1144,110708.0
2025-01-23 11:30:00,53.02,53.23,53.0,53.05,283119.0,52.1046,52.311,52.0849,52.1341,283119.0
2025-01-23 12:00:00,53.03,53.2,53.0,53.18,19119.0,52.1144,52.2815,52.0849,52.2618,19119.0
2025-01-23 12:30:00,53.19,53.19,52.92,52.93,21294.0,52.2716,52.2716,52.0063,52.0161,21294.0
2025-01-23 13:00:00,52.93,52.97,52.74,52.77,74999.0,52.0161,52.0554,51.8294,51.8589,74999.0
2025-01-23 13:30:00,52.82,52.82,52.63,52.65,19687.0,51.908,51.908,51.7213,51.741,19687.0
2025-01-23 14:00:00,52.65,52.8,52.6,52.8,61332.0,51.741,51.8884,51.6918,51.8884,61332.0
2025-01-23 14:30:00,52.8,52.85,52.73,52.8,20065.0,51.8884,51.9375,51.8196,51.8884,20065.0
2025-01-23 15:00:00,52.79,53.0,52.79,52.95,59499.0,51.8786,52.0849,51.8786,52.0358,59499.0
2025-01-23 15:30:00,52.93,53.04,52.76,53.02,211344.0,52.0161,52.1242,51.8491,52.1046,211344.0
2025-01-24 09:30:00,52.75,53.31,52.64,53.13,23314.0,51.8392,52.3896,51.7311,52.2127,23314.0
2025-01-24 10:00:00,53.16,53.36,53.13,53.29,15141.0,52.2422,52.4387,52.2127,52.3699,15141.0
2025-01-24 10:30:00,53.25,53.66,53.17,53.63,22313.0,52.3306,52.7335,52.252,52.704,22313.0
2025-01-24 11:00:00,53.61,53.67,53.45,53.5,26097.0,52.6844,52.7434,52.5272,52.5763,26097.0
2025-01-24 11:30:00,53.47,53.58,53.47,53.51,17044.0,52.5468,52.6549,52.5468,52.5861,17044.0
2025-01-24 12:00:00,53.54,53.61,53.44,53.47,44080.0,52.6156,52.6844,52.5173,52.5468,44080.0
2025-01-24 12:30:00,53.49,53.49,53.33,53.34,33744.0,52.5665,52.5665,52.4092,52.4191,33744.0
2025-01-24 13:00:00,53.34,53.44,53.24,53.42,67485.0,52.4191,52.5173,52.3208,52.4977,67485.0
2025-01-24 13:30:00,53.42,53.5,53.35,53.39,52619.0,52.4977,52.5763,52.4289,52.4682,52619.0
2025-01-24 14:00:00,53.35,53.43,53.27,53.4,98987.0,52.4289,52.5075,52.3503,52.478,98987.0
2025-01-24 14:30:00,53.4,53.52,53.4,53.49,14553.0,52.478,52.5959,52.478,52.5665,14553.0
2025-01-24 15:00:00,53.51,53.63,53.48,53.51,32008.0,52.5861,52.704,52.5566,52.5861,32008.0
2025-01-24 15:30:00,53.51,53.52,53.29,53.4,202622.0,52.5861,52.5959,52.3699,52.478,202622.0
2025-01-27 09:30:00,53.8,54.47,53.7,54.35,26441.0,52.8711,53.5295,52.7728,53.4116,26441.0
2025-01-27 10:00:00,54.33,54.33,53.83,54.0,14479.0,53.392,53.392,52.9006,53.0677,14479.0
2025-01-27 10:30:00,54.0,54.19,53.93,54.16,14096.0,53.0677,53.2544,52.9989,53.2249,14096.0
2025-01-27 11:00:00,54.14,54.19,53.91,53.98,72378.0,53.2052,53.2544,52.9792,53.048,72378.0
2025-01-27 11:30:00,53.98,54.02,53.67,53.71,152273.0,53.048,53.0873,52.7434,52.7827,152273.0
2025-01-27 12:00:00,53.71,53.84,53.56,53.68,50253.0,52.7827,52.9104,52.6353,52.7532,50253.0
2025-01-27 12:30:00,53.68,53.78,53.56,53.59,42477.0,52.7532,52.8515,52.6353,52.6647,42477.0
2025-01-27 13:00:00,53.57,53.62,53.45,53.6,18937.0,52.6451,52.6942,52.5272,52.6746,18937.0
2025-01-27 13:30:00,53.6,53.75,53.6,53.66,30732.0,52.6746,52.822,52.6746,52.7335,30732.0
2025-01-27 14:00:00,53.66,53.75,53.61,53.74,30560.0,52.7335,52.822,52.6844,52.8121,30560.0
2025-01-27 14:30:00,53.71,53.85,53.71,53.73,41995.0,52.7827,52.9202,52.7827,52.8023,41995.0
2025-01-27 15:00:00,53.71,53.81,53.65,53.76,63992.0,52.7827,52.8809,52.7237,52.8318,63992.0
2025-01-27 15:30:00,53.74,53.77,53.57,53.75,122427.0,52.8121,52.8416,52.6451,52.822,122427.0
2025-01-28 09:30:00,53.46,53.8,53.31,53.78,38986.0,52.537,52.8711,52.3896,52.8515,38986.0
2025-01-28 10:00:00,53.8,53.87,53.7,53.8,49866.0,52.8711,52.9399,52.7728,52.8711,49866.0
2025-01-28 10:30:00,53.77,53.93,53.77,53.85,126618.0,52.8416,52.9989,52.8416,52.9202,126618.0
2025-01-28 11:00:00,53.85,53.88,53.63,53.66,82744.0,52.9202,52.9497,52.704,52.7335,82744.0
2025-01-28 11:30:00,53.66,53.82,53.65,53.73,27338.0,52.7335,52.8908,52.7237,52.8023,27338.0
2025-01-28 12:00:00,53.73,53.76,53.52,53.76,84401.0,52.8023,52.8318,52.5959,52.8318,84401.0
2025-01-28 12:30:00,53.76,53.85,53.75,53.84,10687.0,52.8318,52.9202,52.822,52.9104,10687.0
2025-01-28 13:00:00,53.84,53.88,53.74,53.77,16280.0,52.9104,52.9497,52.8121,52.8416,16280.0
2025-01-28 13:30:00,53.76,53.79,53.46,53.48,41681.0,52.8318,52.8613,52.537,52.5566,41681.0
2025-01-28 14:00:00,53.5,53.57,53.39,53.54,15211.0,52.5763,52.6451,52.4682,52.6156,15211.0
2025-01-28 14:30:00,53.52,53.66,53.51,53.65,20376.0,52.5959,52.7335,52.5861,52.7237,20376.0
2025-01-28 15:00:00,53.64,53.7,53.62,53.67,25256.0,52.7139,52.7728,52.6942,52.7434,25256.0
2025-01-28 15:30:00,53.66,53.7,53.49,53.53,125791.0,52.7335,52.7728,52.5665,52.6058,125791.0
2025-01-29 09:30:00,53.6,53.6,53.2,53.3,7885.0,52.6746,52.6746,52.2815,52.3797,7885.0
2025-01-29 10:00:00,53.28,53.44,53.27,53.39,11988.0,52.3601,52.5173,52.3503,52.4682,11988.0
2025-01-29 10:30:00,53.35,53.47,53.21,53.28,20126.0,52.4289,52.5468,52.2913,52.3601,20126.0
2025-01-29 11:00:00,53.3,53.37,53.22,53.22,6737.0,52.3797,52.4485,52.3011,52.3011,6737.0
2025-01-29 11:30:00,53.25,53.32,53.16,53.18,10210.0,52.3306,52.3994,52.2422,52.2618,10210.0
2025-01-29 12:00:00,53.19,53.25,53.16,53.16,4249.0,52.2716,52.3306,52.2422,52.2422,4249.0
2025-01-29 12:30:00,53.18,53.21,53.12,53.18,5788.0,52.2618,52.2913,52.2029,52.2618,5788.0
2025-01-29 13:00:00,53.2,53.24,53.11,53.19,7069.0,52.2815,52.3208,52.193,52.2716,7069.0
2025-01-29 13:30:00,53.22,53.22,53.04,53.05,5506.0,52.3011,52.3011,52.1242,52.1341,5506.0
2025-01-29 14:00:00,53.0,53.0,52.47,52.62,13439.0,52.0849,52.0849,51.5641,51.7115,13439.0
2025-01-29 14:30:00,52.61,52.96,52.59,52.78,17844.0,51.7017,52.0456,51.682,51.8687,17844.0
2025-01-29 15:00:00,52.78,53.08,52.6,53.05,25007.0,51.8687,52.1635,51.6918,52.1341,25007.0
2025-01-29 15:30:00,52.97,53.08,52.81,52.85,76094.0,52.0554,52.1635,51.8982,51.9375,76094.0
2025-01-30 09:30:00,53.37,53.6,52.6,53.45,20489.0,52.4485,52.6746,51.6918,52.5272,20489.0
2025-01-30 10:00:00,53.52,53.76,53.49,53.66,46763.0,52.5959,52.8318,52.5665,52.7335,46763.0
2025-01-30 10:30:00,53.62,53.76,53.6,53.66,16788.0,52.6942,52.8318,52.6746,52.7335,16788.0
2025-01-30 11:00:00,53.73,53.85,53.62,53.74,16899.0,52.8023,52.9202,52.6942,52.8121,16899.0
2025-01-30 11:30:00,53.75,53.77,53.69,53.73,13200.0,52.822,52.8416,52.763,52.8023,13200.0
2025-01-30 12:00:00,53.73,53.8,53.64,53.66,19296.0,52.8023,52.8711,52.7139,52.7335,19296.0
2025-01-30 12:30:00,53.65,53.75,53.62,53.72,8409.0,52.7237,52.822,52.6942,52.7925,8409.0
2025-01-30 13:00:00,53.72,53.81,53.69,53.73,9779.0,52.7925,52.8809,52.763,52.8023,9779.0
2025-01-30 13:30:00,53.74,53.81,53.69,53.76,110305.0,52.8121,52.8809,52.763,52.8318,110305.0
2025-01-30 14:00:00,53.74,53.82,53.72,53.78,9865.0,52.8121,52.8908,52.7925,52.8515,9865.0
2025-01-30 14:30:00,53.76,53.77,53.69,53.75,18331.0,52.8318,52.8416,52.763,52.822,18331.0
2025-01-30 15:00:00,53.74,53.8,53.65,53.66,18780.0,52.8121,52.8711,52.7237,52.7335,18780.0
2025-01-30 15:30:00,53.66,53.68,53.09,53.54,68024.0,52.7335,52.7532,52.1734,52.6156,68024.0
2025-01-31 09:30:00,53.82,53.93,53.46,53.73,86128.0,52.8908,52.9989,52.537,52.8023,86128.0
2025-01-31 10:00:00,53.72,53.87,53.71,53.8,29775.0,52.7925,52.9399,52.7827,52.8711,29775.0
2025-01-31 10:30:00,53.82,53.83,53.71,53.77,8257.0,52.8908,52.9006,52.7827,52.8416,8257.0
2025-01-31 11:00:00,53.8,53.84,53.74,53.78,17570.0,52.8711,52.9104,52.8121,52.8515,17570.0
2025-01-31 11:30:00,53.78,53.85,53.72,53.8,34150.0,52.8515,52.9202,52.7925,52.8711,34150.0
2025-01-31 12:00:00,53.8,53.8,53.64,53.71,14459.0,52.8711,52.8711,52.7139,52.7827,14459.0
2025-01-31 12:30:00,53.71,53.75,53.65,53.66,8995.0,52.7827,52.822,52.7237,52.7335,8995.0
2025-01-31 13:00:00,53.66,53.68,53.49,53.5,22209.0,52.7335,52.7532,52.5665,52.5763,22209.0
2025-01-31 13:30:00,53.5,53.56,53.37,53.44,13592.0,52.5763,52.6353,52.4485,52.5173,13592.0
2025-01-31 14:00:00,53.41,53.44,53.27,53.39,14476.0,52.4878,52.5173,52.3503,52.4682,14476.0
2025-01-31 14:30:00,53.41,53.45,53.25,53.4,25803.0,52.4878,52.5272,52.3306,52.478,25803.0
2025-01-31 15:00:00,53.36,53.36,53.19,53.3,15868.0,52.4387,52.4387,52.2716,52.3797,15868.0
2025-01-31 15:30:00,53.35,53.62,53.26,53.39,83912.0,52.4289,52.6942,52.3404,52.4682,83912.0
2025-02-03 09:30:00,52.57,52.59,52.02,52.51,193854.0,51.6623,51.682,51.1218,51.6034,193854.0
2025-02-03 10:00:00,52.49,53.26,52.4,53.0,144189.0,51.5837,52.3404,51.4953,52.0849,144189.0
2025-02-03 10:30:00,53.01,53.36,52.91,53.28,66195.0,52.0948,52.4387,51.9965,52.3601,66195.0
2025-02-03 11:00:00,53.28,53.42,53.15,53.35,80520.0,52.3601,52.4977,52.2323,52.4289,80520.0
2025-02-03 11:30:00,53.35,53.52,53.28,53.3,45052.0,52.4289,52.5959,52.3601,52.3797,45052.0
2025-02-03 12:00:00,53.3,53.3,52.98,53.08,58302.0,52.3797,52.3797,52.0653,52.1635,58302.0
2025-02-03 12:30:00,53.03,53.19,52.88,53.14,24011.0,52.1144,52.2716,51.967,52.2225,24011.0
2025-02-03 13:00:00,53.07,53.19,52.98,53.17,16223.0,52.1537,52.2716,52.0653,52.252,16223.0
2025-02-03 13:30:00,53.15,53.2,53.09,53.14,24140.0,52.2323,52.2815,52.1734,52.2225,24140.0
2025-02-03 14:00:00,53.12,53.26,53.09,53.23,16720.0,52.2029,52.3404,52.1734,52.311,16720.0
2025-02-03 14:30:00,53.26,53.28,53.1,53.11,25897.0,52.3404,52.3601,52.1832,52.193,25897.0
2025-02-03 15:00:00,53.13,53.2,53.05,53.1,32845.0,52.2127,52.2815,52.1341,52.1832,32845.0
2025-02-03 15:30:00,53.1,53.23,52.91,53.12,172939.0,52.1832,52.311,51.9965,52.2029,172939.0
2025-02-04 09:30:00,52.68,53.31,52.64,53.27,123264.0,51.7705,52.3896,51.7311,52.3503,123264.0
2025-02-04 10:00:00,53.37,54.15,53.37,53.77,93272.0,52.4485,53.2151,52.4485,52.8416,93272.0
2025-02-04 10:30:00,53.77,53.9,53.64,53.64,119620.0,52.8416,52.9694,52.7139,52.7139,119620.0
2025-02-04 11:00:00,53.69,53.87,53.67,53.87,52501.0,52.763,52.9399,52.7434,52.9399,52501.0
2025-02-04 11:30:00,53.86,53.9,53.72,53.84,48252.0,52.9301,52.9694,52.7925,52.9104,48252.0
2025-02-04 12:00:00,53.84,53.94,53.73,53.73,151720.0,52.9104,53.0087,52.8023,52.8023,151720.0
2025-02-04 12:30:00,53.76,53.92,53.75,53.92,8528.0,52.8318,52.989,52.822,52.989,8528.0
2025-02-04 13:00:00,53.9,53.9,53.76,53.83,263060.0,52.9694,52.9694,52.8318,52.9006,263060.0
2025-02-04 13:30:00,53.82,53.82,53.55,53.59,16425.0,52.8908,52.8908,52.6254,52.6647,16425.0
2025-02-04 14:00:00,53.59,53.79,53.58,53.79,27973.0,52.6647,52.8613,52.6549,52.8613,27973.0
2025-02-04 14:30:00,53.78,53.82,53.58,53.6,29509.0,52.8515,52.8908,52.6549,52.6746,29509.0
2025-02-04 15:00:00,53.6,53.76,53.58,53.74,31961.0,52.6746,52.8318,52.6549,52.8121,31961.0
2025-02-04 15:30:00,53.75,53.85,53.71,53.72,213309.0,52.822,52.9202,52.7827,52.7925,213309.0
2025-02-05 09:30:00,54.07,54.3,53.46,53.57,16672.0,53.1365,53.3625,52.537,52.6451,16672.0
2025-02-05 10:00:00,53.62,53.62,53.38,53.5,38393.0,52.6942,52.6942,52.4584,52.5763,38393.0
2025-02-05 10:30:00,53.5,53.56,53.43,53.53,37447.0,52.5763,52.6353,52.5075,52.6058,37447.0
2025-02-05 11:00:00,53.53,53.61,53.46,53.54,26501.0,52.6058,52.6844,52.537,52.6156,26501.0
2025-02-05 11:30:00,53.55,53.6,53.47,53.5,46615.0,52.6254,52.6746,52.5468,52.5763,46615.0
2025-02-05 12:00:00,53.5,53.53,53.4,53.44,46569.0,52.5763,52.6058,52.478,52.5173,46569.0
2025-02-05 12:30:00,53.44,53.44,53.36,53.4,18823.0,52.5173,52.5173,52.4387,52.478,18823.0
2025-02-05 13:00:00,53.42,53.53,53.41,53.46,65323.0,52.4977,52.6058,52.4878,52.537,65323.0
2025-02-05 13:30:00,53.46,53.8,53.45,53.8,101186.0,52.537,52.8711,52.5272,52.8711,101186.0
2025-02-05 14:00:00,53.78,53.87,53.74,53.76,79299.0,52.8515,52.9399,52.8121,52.8318,79299.0
2025-02-05 14:30:00,53.78,53.86,53.6,53.66,65525.0,52.8515,52.9301,52.6746,52.7335,65525.0
2025-02-05 15:00:00,53.66,53.74,53.55,53.67,100657.0,52.7335,52.8121,52.6254,52.7434,100657.0
2025-02-05 15:30:00,53.68,53.94,53.62,53.83,193896.0,52.7532,53.0087,52.6942,52.9006,193896.0
2025-02-06 09:30:00,56.01,56.49,54.71,55.65,674290.0,55.043,55.5147,53.7654,54.6892,674290.0
2025-02-06 10:00:00,55.7,55.7,54.81,55.05,543217.0,54.7383,54.7383,53.8637,54.0995,543217.0
2025-02-06 10:30:00,55.05,55.11,54.25,54.27,341016.0,54.0995,54.1585,53.3133,53.333,341016.0
2025-02-06 11:00:00,54.32,55.25,54.24,54.65,260696.0,53.3821,54.2961,53.3035,53.7064,260696.0
2025-02-06 11:30:00,54.7,54.86,54.48,54.84,57768.0,53.7556,53.9128,53.5394,53.8932,57768.0
2025-02-06 12:00:00,54.85,55.28,54.84,55.07,369954.0,53.903,54.3256,53.8932,54.1192,369954.0
2025-02-06 12:30:00,55.08,55.2,54.79,55.03,69172.0,54.129,54.2469,53.844,54.0799,69172.0
2025-02-06 13:00:00,55.03,55.2,54.96,55.06,101679.0,54.0799,54.2469,54.0111,54.1094,101679.0
2025-02-06 13:30:00,55.08,55.52,54.75,55.05,1731623.0,54.129,54.5614,53.8047,54.0995,1731623.0
2025-02-06 14:00:00,55.0,55.15,54.91,55.03,49733.0,54.0504,54.1978,53.9619,54.0799,49733.0
2025-02-06 14:30:00,55.03,55.16,54.78,55.13,70184.0,54.0799,54.2076,53.8342,54.1781,70184.0
2025-02-06 15:00:00,55.1,55.28,55.0,55.25,107546.0,54.1487,54.3256,54.0504,54.2961,107546.0
2025-02-06 15:30:00,55.24,55.25,54.96,55.15,366662.0,54.2863,54.2961,54.0111,54.1978,366662.0
2025-02-07 09:30:00,55.11,55.11,54.53,54.9,36843.0,54.1585,54.1585,53.5885,53.9521,36843.0
2025-02-07 10:00:00,54.91,54.91,54.47,54.66,19983.0,53.9619,53.9619,53.5295,53.7163,19983.0
2025-02-07 10:30:00,54.63,54.78,54.51,54.64,53936.0,53.6868,53.8342,53.5689,53.6966,53936.0
2025-02-07 11:00:00,54.64,54.82,54.58,54.62,44774.0,53.6966,53.8735,53.6376,53.677,44774.0
2025-02-07 11:30:00,54.6,54.67,54.54,54.6,24076.0,53.6573,53.7261,53.5983,53.6573,24076.0
2025-02-07 12:00:00,54.6,54.72,54.52,54.59,25619.0,53.6573,53.7752,53.5787,53.6475,25619.0
2025-02-07 12:30:00,54.61,54.68,54.6,54.62,9780.0,53.6671,53.7359,53.6573,53.677,9780.0
2025-02-07 13:00:00,54.61,54.83,54.61,54.82,36237.0,53.6671,53.8833,53.6671,53.8735,36237.0
2025-02-07 13:30:00,54.84,54.89,54.73,54.75,45579.0,53.8932,53.9423,53.7851,53.8047,45579.0
2025-02-07 14:00:00,54.73,54.91,54.73,54.79,16603.0,53.7851,53.9619,53.7851,53.844,16603.0
2025-02-07 14:30:00,54.78,54.81,54.67,54.7,56753.0,53.8342,53.8637,53.7261,53.7556,56753.0
2025-02-07 15:00:00,54.72,54.83,54.61,54.8,85918.0,53.7752,53.8833,53.6671,53.8538,85918.0
2025-02-07 15:30:00,54.79,55.02,54.69,54.89,205952.0,53.844,54.07,53.7457,53.9423,205952.0
2025-02-10 09:30:00,54.97,55.18,54.61,55.05,76101.0,54.0209,54.2273,53.6671,54.0995,76101.0
2025-02-10 10:00:00,55.05,55.34,55.0,55.13,229563.0,54.0995,54.3845,54.0504,54.1781,229563.0
2025-02-10 10:30:00,55.13,55.24,54.98,55.0,34300.0,54.1781,54.2863,54.0307,54.0504,34300.0
2025-02-10 11:00:00,55.0,55.0,54.64,54.7,15156.0,54.0504,54.0504,53.6966,53.7556,15156.0
2025-02-10 11:30:00,54.73,55.0,54.73,54.88,63640.0,53.7851,54.0504,53.7851,53.9325,63640.0
2025-02-10 12:00:00,54.89,54.9,54.77,54.82,29529.0,53.9423,53.9521,53.8244,53.8735,29529.0
2025-02-10 12:30:00,54.84,54.91,54.78,54.79,64416.0,53.8932,53.9619,53.8342,53.844,64416.0
2025-02-10 13:00:00,54.8,54.84,54.71,54.78,39099.0,53.8538,53.8932,53.7654,53.8342,39099.0
2025-02-10 13:30:00,54.77,54.83,54.73,54.74,26662.0,53.8244,53.8833,53.7851,53.7949,26662.0
2025-02-10 14:00:00,54.74,54.86,54.73,54.84,35995.0,53.7949,53.9128,53.7851,53.8932,35995.0
2025-02-10 14:30:00,54.85,54.88,54.78,54.86,63957.0,53.903,53.9325,53.8342,53.9128,63957.0
2025-02-10 15:00:00,54.85,55.07,54.79,54.9,94882.0,53.903,54.1192,53.844,53.9521,94882.0
2025-02-10 15:30:00,54.9,55.05,54.75,55.02,261144.0,53.9521,54.0995,53.8047,54.07,261144.0
2025-02-11 09:30:00,54.61,55.37,54.61,55.36,51150.0,53.6671,54.414,53.6671,54.4042,51150.0
2025-02-11 10:00:00,55.36,55.55,55.12,55.46,51904.0,54.4042,54.5909,54.1683,54.5025,51904.0
2025-02-11 10:30:00,55.49,55.55,55.32,55.46,53986.0,54.5319,54.5909,54.3649,54.5025,53986.0
2025-02-11 11:00:00,55.46,55.66,55.43,55.55,51663.0,54.5025,54.699,54.473,54.5909,51663.0
2025-02-11 11:30:00,55.52,55.75,55.43,55.75,49642.0,54.5614,54.7874,54.473,54.7874,49642.0
2025-02-11 12:00:00,55.74,55.82,55.49,55.51,36413.0,54.7776,54.8562,54.5319,54.5516,36413.0
2025-02-11 12:30:00,55.51,55.63,55.5,55.55,33870.0,54.5516,54.6695,54.5418,54.5909,33870.0
2025-02-11 13:00:00,55.53,55.88,55.53,55.77,34645.0,54.5712,54.9152,54.5712,54.8071,34645.0
2025-02-11 13:30:00,55.78,55.99,55.72,55.98,39366.0,54.8169,55.0233,54.758,55.0135,39366.0
2025-02-11 14:00:00,55.99,56.1,55.96,56.08,61980.0,55.0233,55.1314,54.9938,55.1117,61980.0
2025-02-11 14:30:00,56.09,56.2,56.09,56.16,41725.0,55.1216,55.2297,55.1216,55.1904,41725.0
2025-02-11 15:00:00,56.16,56.2,56.07,56.2,64091.0,55.1904,55.2297,55.1019,55.2297,64091.0
2025-02-11 15:30:00,56.2,56.33,56.0,56.02,188888.0,55.2297,55.3574,55.0331,55.0528,188888.0
2025-02-12 09:30:00,54.94,55.34,54.79,55.24,24382.0,53.9914,54.3845,53.844,54.2863,24382.0
2025-02-12 10:00:00,55.24,55.38,55.06,55.25,47747.0,54.2863,54.4238,54.1094,54.2961,47747.0
2025-02-12 10:30:00,55.25,55.41,55.23,55.29,27329.0,54.2961,54.4533,54.2764,54.3354,27329.0
2025-02-12 11:00:00,55.29,55.3,55.1,55.15,94065.0,54.3354,54.3452,54.1487,54.1978,94065.0
2025-02-12 11:30:00,55.17,55.53,55.17,55.5,12617.0,54.2175,54.5712,54.2175,54.5418,12617.0
2025-02-12 12:00:00,55.47,55.54,55.27,55.54,23012.0,54.5123,54.5811,54.3157,54.5811,23012.0
2025-02-12 12:30:00,55.54,55.79,55.53,55.75,40234.0,54.5811,54.8268,54.5712,54.7874,40234.0
2025-02-12 13:00:00,55.75,55.79,55.65,55.65,13915.0,54.7874,54.8268,54.6892,54.6892,13915.0
2025-02-12 13:30:00,55.66,55.76,55.5,55.51,78556.0,54.699,54.7973,54.5418,54.5516,78556.0
2025-02-12 14:00:00,55.52,55.68,55.5,55.58,34407.0,54.5614,54.7187,54.5418,54.6204,34407.0
2025-02-12 14:30:00,55.58,55.7,55.5,55.58,24162.0,54.6204,54.7383,54.5418,54.6204,24162.0
2025-02-12 15:00:00,55.59,55.62,55.43,55.47,33222.0,54.6302,54.6597,54.473,54.5123,33222.0
2025-02-12 15:30:00,55.47,55.56,55.26,55.27,113750.0,54.5123,54.6007,54.3059,54.3157,113750.0
2025-02-13 09:30:00,55.39,55.46,55.05,55.15,37298.0,54.4337,54.5025,54.0995,54.1978,37298.0
2025-02-13 10:00:00,55.16,55.28,55.06,55.21,45867.0,54.2076,54.3256,54.1094,54.2568,45867.0
2025-02-13 10:30:00,55.2,55.4,55.2,55.29,44815.0,54.2469,54.4435,54.2469,54.3354,44815.0
2025-02-13 11:00:00,55.32,55.44,55.24,55.28,21856.0,54.3649,54.4828,54.2863,54.3256,21856.0
2025-02-13 11:30:00,55.3,55.36,55.26,55.28,19646.0,54.3452,54.4042,54.3059,54.3256,19646.0
2025-02-13 12:00:00,55.29,55.44,55.27,55.39,27777.0,54.3354,54.4828,54.3157,54.4337,27777.0
2025-02-13 12:30:00,55.39,55.51,55.38,55.46,18112.0,54.4337,54.5516,54.4238,54.5025,18112.0
2025-02-13 13:00:00,55.46,55.54,55.45,55.53,24539.0,54.5025,54.5811,54.4926,54.5712,24539.0
2025-02-13 13:30:00,55.48,55.51,55.2,55.39,32388.0,54.5221,54.5516,54.2469,54.4337,32388.0
2025-02-13 14:00:00,55.39,55.57,55.36,55.46,20380.0,54.4337,54.6106,54.4042,54.5025,20380.0
2025-02-13 14:30:00,55.44,55.62,55.44,55.57,32992.0,54.4828,54.6597,54.4828,54.6106,32992.0
2025-02-13 15:00:00,55.57,55.7,55.55,55.67,45169.0,54.6106,54.7383,54.5909,54.7088,45169.0
2025-02-13 15:30:00,55.67,55.9,55.65,55.84,152459.0,54.7088,54.9349,54.6892,54.8759,152459.0
2025-02-14 09:30:00,56.0,56.44,56.0,56.12,11008.0,55.0331,55.4655,55.0331,55.1511,11008.0
2025-02-14 10:00:00,56.13,56.13,55.94,56.0,14528.0,55.1609,55.1609,54.9742,55.0331,14528.0
2025-02-14 10:30:00,56.02,56.13,55.95,55.97,12990.0,55.0528,55.1609,54.984,55.0036,12990.0
2025-02-14 11:00:00,55.98,56.08,55.88,55.88,13105.0,55.0135,55.1117,54.9152,54.9152,13105.0
2025-02-14 11:30:00,55.86,55.94,55.76,55.89,9902.0,54.8955,54.9742,54.7973,54.925,9902.0
2025-02-14 12:00:00,55.88,55.88,55.78,55.84,6336.0,54.9152,54.9152,54.8169,54.8759,6336.0
2025-02-14 12:30:00,55.86,55.91,55.81,55.85,7340.0,54.8955,54.9447,54.8464,54.8857,7340.0
2025-02-14 13:00:00,55.85,55.94,55.8,55.93,11200.0,54.8857,54.9742,54.8366,54.9643,11200.0
2025-02-14 13:30:00,55.94,56.02,55.9,55.93,10859.0,54.9742,55.0528,54.9349,54.9643,10859.0
2025-02-14 14:00:00,55.93,55.96,55.83,55.84,13065.0,54.9643,54.9938,54.8661,54.8759,13065.0
2025-02-14 14:30:00,55.83,55.84,55.75,55.79,11717.0,54.8661,54.8759,54.7874,54.8268,11717.0
2025-02-14 15:00:00,55.77,55.85,55.72,55.75,22525.0,54.8071,54.8857,54.758,54.7874,22525.0
2025-02-14 15:30:00,55.74,55.74,55.56,55.61,72250.0,54.7776,54.7776,54.6007,54.6499,72250.0
2025-02-18 09:30:00,55.48,55.78,55.48,55.68,16143.0,54.5221,54.8169,54.5221,54.7187,16143.0
2025-02-18 10:00:00,55.68,55.92,55.56,55.92,17097.0,54.7187,54.9545,54.6007,54.9545,17097.0
2025-02-18 10:30:00,55.9,56.03,55.88,56.03,13379.0,54.9349,55.0626,54.9152,55.0626,13379.0
2025-02-18 11:00:00,56.0,56.11,55.91,55.93,16372.0,55.0331,55.1412,54.9447,54.9643,16372.0
2025-02-18 11:30:00,55.93,55.95,55.77,55.89,22844.0,54.9643,54.984,54.8071,54.925,22844.0
2025-02-18 12:00:00,55.83,55.91,55.79,55.86,6862.0,54.8661,54.9447,54.8268,54.8955,6862.0
2025-02-18 12:30:00,55.86,55.87,55.55,55.56,21635.0,54.8955,54.9054,54.5909,54.6007,21635.0
2025-02-18 13:00:00,55.59,55.73,55.57,55.7,11506.0,54.6302,54.7678,54.6106,54.7383,11506.0
2025-02-18 13:30:00,55.74,55.77,55.67,55.72,6484.0,54.7776,54.8071,54.7088,54.758,6484.0
2025-02-18 14:00:00,55.7,55.74,55.61,55.69,12657.0,54.7383,54.7776,54.6499,54.7285,12657.0
2025-02-18 14:30:00,55.69,55.81,55.68,55.81,8782.0,54.7285,54.8464,54.7187,54.8464,8782.0
2025-02-18 15:00:00,55.83,55.88,55.73,55.77,33533.0,54.8661,54.9152,54.7678,54.8071,33533.0
2025-02-18 15:30:00,55.74,55.9,55.69,55.74,71983.0,54.7776,54.9349,54.7285,54.7776,71983.0
2025-02-19 09:30:00,55.3,55.73,55.3,55.54,17979.0,54.3452,54.7678,54.3452,54.5811,17979.0
2025-02-19 10:00:00,55.59,55.85,55.56,55.65,38184.0,54.6302,54.8857,54.6007,54.6892,38184.0
2025-02-19 10:30:00,55.69,55.73,55.45,55.51,15447.0,54.7285,54.7678,54.4926,54.5516,15447.0
2025-02-19 11:00:00,55.5,55.52,55.35,55.43,10962.0,54.5418,54.5614,54.3944,54.473,10962.0
2025-02-19 11:30:00,55.43,55.54,55.42,55.53,5469.0,54.473,54.5811,54.4631,54.5712,5469.0
2025-02-19 12:00:00,55.54,55.56,55.44,55.44,5231.0,54.5811,54.6007,54.4828,54.4828,5231.0
2025-02-19 12:30:00,55.42,55.49,55.39,55.44,4929.0,54.4631,54.5319,54.4337,54.4828,4929.0
2025-02-19 13:00:00,55.44,55.58,55.43,55.58,5688.0,54.4828,54.6204,54.473,54.6204,5688.0
2025-02-19 13:30:00,55.56,55.71,55.55,55.65,5198.0,54.6007,54.7481,54.5909,54.6892,5198.0
2025-02-19 14:00:00,55.63,55.78,55.62,55.68,10418.0,54.6695,54.8169,54.6597,54.7187,10418.0
2025-02-19 14:30:00,55.7,55.72,55.66,55.69,4900.0,54.7383,54.758,54.699,54.7285,4900.0
2025-02-19 15:00:00,55.68,55.73,55.58,55.71,11854.0,54.7187,54.7678,54.6204,54.7481,11854.0
2025-02-19 15:30:00,55.73,55.86,55.51,55.59,78321.0,54.7678,54.8955,54.5516,54.6302,78321.0
2025-02-20 09:30:00,55.49,55.71,55.38,55.66,14716.0,54.5319,54.7481,54.4238,54.699,14716.0
2025-02-20 10:00:00,55.67,55.75,55.6,55.68,8798.0,54.7088,54.7874,54.64,54.7187,8798.0
2025-02-20 10:30:00,55.7,55.78,55.65,55.66,10132.0,54.7383,54.8169,54.6892,54.699,10132.0
2025-02-20 11:00:00,55.68,55.74,55.63,55.65,6908.0,54.7187,54.7776,54.6695,54.6892,6908.0
2025-02-20 11:30:00,55.63,55.65,55.39,55.44,19449.0,54.6695,54.6892,54.4337,54.4828,19449.0
2025-02-20 12:00:00,55.45,55.53,55.44,55.49,8479.0,54.4926,54.5712,54.4828,54.5319,8479.0
2025-02-20 12:30:00,55.5,55.52,55.41,55.45,7438.0,54.5418,54.5614,54.4533,54.4926,7438.0
2025-02-20 13:00:00,55.46,55.46,55.35,55.39,9496.0,54.5025,54.5025,54.3944,54.4337,9496.0
2025-02-20 13:30:00,55.47,55.55,55.43,55.44,9618.0,54.5123,54.5909,54.473,54.4828,9618.0
2025-02-20 14:00:00,55.45,55.65,55.45,55.64,8972.0,54.4926,54.6892,54.4926,54.6793,8972.0
2025-02-20 14:30:00,55.62,55.76,55.62,55.75,9024.0,54.6597,54.7973,54.6597,54.7874,9024.0
2025-02-20 15:00:00,55.75,55.75,55.62,55.66,21425.0,54.7874,54.7874,54.6597,54.699,21425.0
2025-02-20 15:30:00,55.67,55.96,55.66,55.77,68037.0,54.7088,54.9938,54.699,54.8071,68037.0
2025-02-21 09:30:00,56.29,56.37,55.59,55.74,28269.0,55.3181,55.3967,54.6302,54.7776,28269.0
2025-02-21 10:00:00,55.62,55.76,55.41,55.41,12490.0,54.6597,54.7973,54.4533,54.4533,12490.0
2025-02-21 10:30:00,55.42,55.61,55.39,55.43,9347.0,54.4631,54.6499,54.4337,54.473,9347.0
2025-02-21 11:00:00,55.47,55.71,55.47,55.68,10626.0,54.5123,54.7481,54.5123,54.7187,10626.0
2025-02-21 11:30:00,55.66,55.77,55.63,55.72,11957.0,54.699,54.8071,54.6695,54.758,11957.0
2025-02-21 12:00:00,55.72,55.79,55.64,55.64,12822.0,54.758,54.8268,54.6793,54.6793,12822.0
2025-02-21 12:30:00,55.64,55.7,55.59,55.62,7624.0,54.6793,54.7383,54.6302,54.6597,7624.0
2025-02-21 13:00:00,55.61,55.61,55.39,55.4,20695.0,54.6499,54.6499,54.4337,54.4435,20695.0
2025-02-21 13:30:00,55.4,55.48,55.15,55.21,29330.0,54.4435,54.5221,54.1978,54.2568,29330.0
2025-02-21 14:00:00,55.21,55.36,55.2,55.22,14989.0,54.2568,54.4042,54.2469,54.2666,14989.0
2025-02-21 14:30:00,55.23,55.44,55.12,55.4,31131.0,54.2764,54.4828,54.1683,54.4435,31131.0
2025-02-21 15:00:00,55.39,55.64,55.39,55.64,29701.0,54.4337,54.6793,54.4337,54.6793,29701.0
2025-02-21 15:30:00,55.63,55.88,55.6,55.71,112983.0,54.6695,54.9152,54.64,54.7481,112983.0
2025-02-24 09:30:00,55.71,56.07,55.63,55.97,16236.0,54.7481,55.1019,54.6695,55.0036,16236.0
2025-02-24 10:00:00,55.91,56.27,55.85,55.95,23610.0,54.9447,55.2985,54.8857,54.984,23610.0
2025-02-24 10:30:00,55.95,56.21,55.87,56.2,8334.0,54.984,55.2395,54.9054,55.2297,8334.0
2025-02-24 11:00:00,56.16,56.35,56.16,56.25,7085.0,55.1904,55.3771,55.1904,55.2788,7085.0
2025-02-24 11:30:00,56.25,56.33,56.21,56.21,6296.0,55.2788,55.3574,55.2395,55.2395,6296.0
2025-02-24 12:00:00,56.2,56.27,56.12,56.23,5249.0,55.2297,55.2985,55.1511,55.2592,5249.0
2025-02-24 12:30:00,56.21,56.4,56.21,56.35,6510.0,55.2395,55.4262,55.2395,55.3771,6510.0
2025-02-24 13:00:00,56.37,56.44,56.34,56.4,5630.0,55.3967,55.4655,55.3673,55.4262,5630.0
2025-02-24 13:30:00,56.41,56.45,56.33,56.33,9955.0,55.4361,55.4754,55.3574,55.3574,9955.0
2025-02-24 14:00:00,56.35,56.4,56.24,56.26,9971.0,55.3771,55.4262,55.269,55.2886,9971.0
2025-02-24 14:30:00,56.24,56.35,56.24,56.35,6776.0,55.269,55.3771,55.269,55.3771,6776.0
2025-02-24 15:00:00,56.37,56.41,56.31,56.34,16839.0,55.3967,55.4361,55.3378,55.3673,16839.0
2025-02-24 15:30:00,56.33,56.45,56.15,56.15,77144.0,55.3574,55.4754,55.1805,55.1805,77144.0
2025-02-25 09:30:00,56.3,56.89,56.3,56.68,13830.0,55.3279,55.9078,55.3279,55.7014,13830.0
2025-02-25 10:00:00,56.63,56.9,56.53,56.85,37613.0,55.6523,55.9176,55.554,55.8685,37613.0
2025-02-25 10:30:00,56.82,56.98,56.55,56.7,166338.0,55.839,55.9962,55.5736,55.721,166338.0
2025-02-25 11:00:00,56.71,56.78,56.49,56.76,77091.0,55.7309,55.7997,55.5147,55.78,77091.0
2025-02-25 11:30:00,56.75,57.02,56.67,56.97,29710.0,55.7702,56.0355,55.6916,55.9864,29710.0
2025-02-25 12:00:00,56.98,57.02,56.81,56.87,31014.0,55.9962,56.0355,55.8291,55.8881,31014.0
2025-02-25 12:30:00,56.9,56.96,56.82,56.86,9149.0,55.9176,55.9766,55.839,55.8783,9149.0
2025-02-25 13:00:00,56.86,56.99,56.77,56.78,16867.0,55.8783,56.006,55.7898,55.7997,16867.0
2025-02-25 13:30:00,56.77,56.85,56.74,56.83,19300.0,55.7898,55.8685,55.7604,55.8488,19300.0
2025-02-25 14:00:00,56.83,56.83,56.53,56.54,46377.0,55.8488,55.8488,55.554,55.5638,46377.0
2025-02-25 14:30:00,56.54,56.81,56.52,56.73,61837.0,55.5638,55.8291,55.5442,55.7505,61837.0
2025-02-25 15:00:00,56.72,56.92,56.66,56.89,71937.0,55.7407,55.9372,55.6817,55.9078,71937.0
2025-02-25 15:30:00,56.88,56.94,56.59,56.66,213069.0,55.8979,55.9569,55.6129,55.6817,213069.0
2025-02-26 09:30:00,56.9,57.0,56.8,56.85,16672.0,55.9176,56.0159,55.8193,55.8685,16672.0
2025-02-26 10:00:00,56.89,57.23,56.86,57.23,23488.0,55.9078,56.2419,55.8783,56.2419,23488.0
2025-02-26 10:30:00,57.23,57.23,57.0,57.0,8504.0,56.2419,56.2419,56.0159,56.0159,8504.0
2025-02-26 11:00:00,57.04,57.19,56.99,57.07,15757.0,56.0552,56.2026,56.006,56.0847,15757.0
2025-02-26 11:30:00,57.05,57.05,56.84,56.94,18782.0,56.065,56.065,55.8586,55.9569,18782.0
2025-02-26 12:00:00,56.93,56.97,56.84,56.85,19698.0,55.9471,55.9864,55.8586,55.8685,19698.0
2025-02-26 12:30:00,56.88,56.88,56.64,56.65,18161.0,55.8979,55.8979,55.6621,55.6719,18161.0
2025-02-26 13:00:00,56.65,56.79,56.64,56.77,15443.0,55.6719,55.8095,55.6621,55.7898,15443.0
2025-02-26 13:30:00,56.77,56.8,56.6,56.72,13923.0,55.7898,55.8193,55.6228,55.7407,13923.0
2025-02-26 14:00:00,56.69,56.81,56.64,56.8,14232.0,55.7112,55.8291,55.6621,55.8193,14232.0
2025-02-26 14:30:00,56.78,56.92,56.78,56.85,10260.0,55.7997,55.9372,55.7997,55.8685,10260.0
2025-02-26 15:00:00,56.85,56.87,56.77,56.77,21504.0,55.8685,55.8881,55.7898,55.7898,21504.0
2025-02-26 15:30:00,56.77,56.88,56.61,56.82,125668.0,55.7898,55.8979,55.6326,55.839,125668.0
2025-02-27 09:30:00,56.85,57.28,56.64,57.17,27917.0,55.8685,56.291,55.6621,56.1829,27917.0
2025-02-27 10:00:00,57.17,57.43,57.07,57.39,45292.0,56.1829,56.4384,56.0847,56.3991,45292.0
2025-02-27 10:30:00,57.39,57.39,57.19,57.23,45438.0,56.3991,56.3991,56.2026,56.2419,45438.0
2025-02-27 11:00:00,57.23,57.36,57.16,57.27,18899.0,56.2419,56.3696,56.1731,56.2812,18899.0
2025-02-27 11:30:00,57.29,57.35,57.11,57.14,37229.0,56.3009,56.3598,56.124,56.1534,37229.0
2025-02-27 12:00:00,57.12,57.13,56.92,57.09,11906.0,56.1338,56.1436,55.9372,56.1043,11906.0
2025-02-27 12:30:00,57.09,57.17,57.07,57.07,31265.0,56.1043,56.1829,56.0847,56.0847,31265.0
2025-02-27 13:00:00,57.13,57.25,57.11,57.23,235934.0,56.1436,56.2615,56.124,56.2419,235934.0
2025-02-27 13:30:00,57.24,57.3,57.19,57.29,18527.0,56.2517,56.3107,56.2026,56.3009,18527.0
2025-02-27 14:00:00,57.29,57.36,57.1,57.12,13895.0,56.3009,56.3696,56.1141,56.1338,13895.0
2025-02-27 14:30:00,57.12,57.12,56.9,56.96,20113.0,56.1338,56.1338,55.9176,55.9766,20113.0
2025-02-27 15:00:00,56.94,56.95,56.85,56.94,29188.0,55.9569,55.9667,55.8685,55.9569,29188.0
2025-02-27 15:30:00,56.94,57.11,56.88,56.98,170068.0,55.9569,56.124,55.8979,55.9962,170068.0
2025-02-28 09:30:00,57.05,57.33,56.8,57.31,35095.0,56.065,56.3402,55.8193,56.3205,35095.0
2025-02-28 10:00:00,57.25,57.32,56.78,56.8,38217.0,56.2615,56.3303,55.7997,55.8193,38217.0
2025-02-28 10:30:00,56.82,57.07,56.76,56.88,25238.0,55.839,56.0847,55.78,55.8979,25238.0
2025-02-28 11:00:00,56.88,57.19,56.8,57.1,16657.0,55.8979,56.2026,55.8193,56.1141,16657.0
2025-02-28 11:30:00,57.1,57.14,56.91,56.92,20722.0,56.1141,56.1534,55.9274,55.9372,20722.0
2025-02-28 12:00:00,56.93,56.96,56.76,56.77,10626.0,55.9471,55.9766,55.78,55.7898,10626.0
2025-02-28 12:30:00,56.72,56.72,56.5,56.53,22203.0,55.7407,55.7407,55.5245,55.554,22203.0
2025-02-28 13:00:00,56.54,56.58,56.41,56.45,70163.0,55.5638,55.6031,55.4361,55.4754,70163.0
2025-02-28 13:30:00,56.47,56.82,56.42,56.67,22942.0,55.495,55.839,55.4459,55.6916,22942.0
2025-02-28 14:00:00,56.7,56.91,56.66,56.81,24532.0,55.721,55.9274,55.6817,55.8291,24532.0
2025-02-28 14:30:00,56.82,56.97,56.81,56.97,32765.0,55.839,55.9864,55.8291,55.9864,32765.0
2025-02-28 15:00:00,56.96,57.08,56.91,56.94,52024.0,55.9766,56.0945,55.9274,55.9569,52024.0
2025-02-28 15:30:00,56.96,57.18,56.82,57.11,355869.0,55.9766,56.1928,55.839,56.124,355869.0
2025-03-03 09:30:00,57.05,57.29,56.89,56.89,23445.0,56.065,56.3009,55.9078,55.9078,23445.0
2025-03-03 10:00:00,56.86,57.22,56.61,57.06,29791.0,55.8783,56.2321,55.6326,56.0748,29791.0
2025-03-03 10:30:00,57.09,57.32,57.03,57.3,12560.0,56.1043,56.3303,56.0453,56.3107,12560.0
2025-03-03 11:00:00,57.27,57.38,57.24,57.25,16838.0,56.2812,56.3893,56.2517,56.2615,16838.0
2025-03-03 11:30:00,57.27,57.35,57.17,57.32,13342.0,56.2812,56.3598,56.1829,56.3303,13342.0
2025-03-03 12:00:00,57.31,57.52,57.27,57.47,10221.0,56.3205,56.5269,56.2812,56.4777,10221.0
2025-03-03 12:30:00,57.52,57.57,57.46,57.55,9265.0,56.5269,56.576,56.4679,56.5564,9265.0
2025-03-03 13:00:00,57.56,57.56,57.32,57.33,9233.0,56.5662,56.5662,56.3303,56.3402,9233.0
2025-03-03 13:30:00,57.36,57.39,57.24,57.37,22259.0,56.3696,56.3991,56.2517,56.3795,22259.0
2025-03-03 14:00:00,57.34,57.41,57.26,57.3,14553.0,56.35,56.4188,56.2714,56.3107,14553.0
2025-03-03 14:30:00,57.29,57.38,57.08,57.09,25431.0,56.3009,56.3893,56.0945,56.1043,25431.0
2025-03-03 15:00:00,57.05,57.09,56.89,56.92,22034.0,56.065,56.1043,55.9078,55.9372,22034.0
2025-03-03 15:30:00,56.95,57.04,56.79,57.01,166300.0,55.9667,56.0552,55.8095,56.0257,166300.0
2025-03-04 09:30:00,56.87,57.23,56.71,56.88,54065.0,55.8881,56.2419,55.7309,55.8979,54065.0
2025-03-04 10:00:00,56.88,56.95,56.62,56.92,79969.0,55.8979,55.9667,55.6424,55.9372,79969.0
2025-03-04 10:30:00,56.92,56.97,56.6,56.7,22227.0,55.9372,55.9864,55.6228,55.721,22227.0
2025-03-04 11:00:00,56.74,56.94,56.67,56.75,25749.0,55.7604,55.9569,55.6916,55.7702,25749.0
2025-03-04 11:30:00,56.79,56.94,56.7,56.93,25538.0,55.8095,55.9569,55.721,55.9471,25538.0
2025-03-04 12:00:00,56.97,57.0,56.79,56.98,20183.0,55.9864,56.0159,55.8095,55.9962,20183.0
2025-03-04 12:30:00,56.98,57.02,56.72,56.83,27201.0,55.9962,56.0355,55.7407,55.8488,27201.0
2025-03-04 13:00:00,56.87,56.96,56.8,56.94,16466.0,55.8881,55.9766,55.8193,55.9569,16466.0
2025-03-04 13:30:00,56.92,56.99,56.86,56.95,17845.0,55.9372,56.006,55.8783,55.9667,17845.0
2025-03-04 14:00:00,56.95,57.06,56.84,56.88,29287.0,55.9667,56.0748,55.8586,55.8979,29287.0
2025-03-04 14:30:00,56.88,57.01,56.87,57.01,23785.0,55.8979,56.0257,55.8881,56.0257,23785.0
2025-03-04 15:00:00,57.01,57.15,56.94,57.1,37091.0,56.0257,56.1633,55.9569,56.1141,37091.0
2025-03-04 15:30:00,57.11,57.12,56.62,56.66,174211.0,56.124,56.1338,55.6424,55.6817,174211.0
2025-03-05 09:30:00,56.34,57.62,55.99,57.48,103203.0,55.3673,56.6252,55.0233,56.4876,103203.0
2025-03-05 10:00:00,57.5,57.63,57.28,57.34,212555.0,56.5072,56.635,56.291,56.35,212555.0
2025-03-05 10:30:00,57.24,57.31,57.17,57.27,16293.0,56.2517,56.3205,56.1829,56.2812,16293.0
2025-03-05 11:00:00,57.33,57.39,57.21,57.32,41944.0,56.3402,56.3991,56.2222,56.3303,41944.0
2025-03-05 11:30:00,57.34,57.44,57.26,57.33,70675.0,56.35,56.4483,56.2714,56.3402,70675.0
2025-03-05 12:00:00,57.34,57.66,57.33,57.62,94624.0,56.35,56.6645,56.3402,56.6252,94624.0
2025-03-05 12:30:00,57.66,58.14,57.62,57.83,71190.0,56.6645,57.1362,56.6252,56.8315,71190.0
2025-03-05 13:00:00,57.83,57.96,57.8,57.94,27339.0,56.8315,56.9593,56.8021,56.9396,27339.0
2025-03-05 13:30:00,57.94,57.96,57.75,57.9,43114.0,56.9396,56.9593,56.7529,56.9003,43114.0
2025-03-05 14:00:00,57.9,58.06,57.89,57.98,30478.0,56.9003,57.0576,56.8905,56.9789,30478.0
2025-03-05 14:30:00,57.98,58.08,57.95,58.0,38242.0,56.9789,57.0772,56.9495,56.9986,38242.0
2025-03-05 15:00:00,57.98,58.11,57.92,58.05,41725.0,56.9789,57.1067,56.92,57.0477,41725.0
2025-03-05 15:30:00,58.03,58.16,57.9,58.0,334594.0,57.0281,57.1558,56.9003,56.9986,334594.0
2025-03-06 09:30:00,57.49,57.82,57.36,57.48,214303.0,56.4974,56.8217,56.3696,56.4876,214303.0
2025-03-06 10:00:00,57.48,57.65,57.17,57.46,346496.0,56.4876,56.6546,56.1829,56.4679,346496.0
2025-03-06 10:30:00,57.51,57.77,57.51,57.72,127994.0,56.5171,56.7726,56.5171,56.7234,127994.0
2025-03-06 11:00:00,57.7,58.14,57.7,57.87,50134.0,56.7038,57.1362,56.7038,56.8708,50134.0
2025-03-06 11:30:00,57.9,57.91,57.52,57.53,32783.0,56.9003,56.9102,56.5269,56.5367,32783.0
2025-03-06 12:00:00,57.53,57.58,57.29,57.41,78627.0,56.5367,56.5858,56.3009,56.4188,78627.0
2025-03-06 12:30:00,57.46,57.7,57.43,57.69,58758.0,56.4679,56.7038,56.4384,56.694,58758.0
2025-03-06 13:00:00,57.68,57.7,57.57,57.61,28818.0,56.6841,56.7038,56.576,56.6153,28818.0
2025-03-06 13:30:00,57.61,57.63,57.47,57.58,34912.0,56.6153,56.635,56.4777,56.5858,34912.0
2025-03-06 14:00:00,57.58,57.63,57.46,57.48,64890.0,56.5858,56.635,56.4679,56.4876,64890.0
2025-03-06 14:30:00,57.47,57.7,57.47,57.52,59929.0,56.4777,56.7038,56.4777,56.5269,59929.0
2025-03-06 15:00:00,57.52,57.96,57.52,57.93,87201.0,56.5269,56.9593,56.5269,56.9298,87201.0
2025-03-06 15:30:00,57.96,58.09,57.57,57.64,420250.0,56.9593,57.087,56.576,56.6448,420250.0
2025-03-07 09:30:00,57.81,58.08,57.5,58.08,26302.0,56.8119,57.0772,56.5072,57.0772,26302.0
2025-03-07 10:00:00,58.03,58.17,57.67,57.78,16979.0,57.0281,57.1657,56.6743,56.7824,16979.0
2025-03-07 10:30:00,57.78,57.92,57.38,57.46,24402.0,56.7824,56.92,56.3893,56.4679,24402.0
2025-03-07 11:00:00,57.46,57.52,57.32,57.33,64904.0,56.4679,56.5269,56.3303,56.3402,64904.0
2025-03-07 11:30:00,57.32,57.45,57.29,57.37,51567.0,56.3303,56.4581,56.3009,56.3795,51567.0
2025-03-07 12:00:00,57.37,57.39,57.11,57.27,79699.0,56.3795,56.3991,56.124,56.2812,79699.0
2025-03-07 12:30:00,57.26,57.63,57.24,57.51,43637.0,56.2714,56.635,56.2517,56.5171,43637.0
2025-03-07 13:00:00,57.49,57.72,57.47,57.69,33637.0,56.4974,56.7234,56.4777,56.694,33637.0
2025-03-07 13:30:00,57.7,57.76,57.58,57.67,21613.0,56.7038,56.7627,56.5858,56.6743,21613.0
2025-03-07 14:00:00,57.68,57.75,57.63,57.7,25677.0,56.6841,56.7529,56.635,56.7038,25677.0
2025-03-07 14:30:00,57.7,57.75,57.6,57.61,33929.0,56.7038,56.7529,56.6055,56.6153,33929.0
2025-03-07 15:00:00,57.61,57.65,57.49,57.56,54697.0,56.6153,56.6546,56.4974,56.5662,54697.0
2025-03-07 15:30:00,57.56,57.61,57.41,57.51,197947.0,56.5662,56.6153,56.4188,56.5171,197947.0
2025-03-10 09:30:00,57.36,57.92,57.36,57.51,46288.0,56.3696,56.92,56.3696,56.5171,46288.0
2025-03-10 10:00:00,57.44,57.62,56.97,57.03,65333.0,56.4483,56.6252,55.9864,56.0453,65333.0
2025-03-10 10:30:00,57.05,57.22,56.88,57.22,105277.0,56.065,56.2321,55.8979,56.2321,105277.0
2025-03-10 11:00:00,57.22,57.36,56.93,56.93,24440.0,56.2321,56.3696,55.9471,55.9471,24440.0
2025-03-10 11:30:00,56.98,56.99,56.61,56.66,15775.0,55.9962,56.006,55.6326,55.6817,15775.0
2025-03-10 12:00:00,56.68,56.78,56.46,56.53,28562.0,55.7014,55.7997,55.4852,55.554,28562.0
2025-03-10 12:30:00,56.54,56.63,56.51,56.55,19403.0,55.5638,55.6523,55.5343,55.5736,19403.0
2025-03-10 13:00:00,56.53,56.75,56.51,56.58,29602.0,55.554,55.7702,55.5343,55.6031,29602.0
2025-03-10 13:30:00,56.61,56.69,56.43,56.46,32264.0,55.6326,55.7112,55.4557,55.4852,32264.0
2025-03-10 14:00:00,56.47,56.51,56.12,56.15,24373.0,55.495,55.5343,55.1511,55.1805,24373.0
2025-03-10 14:30:00,56.16,56.16,55.91,55.94,23354.0,55.1904,55.1904,54.9447,54.9742,23354.0
2025-03-10 15:00:00,55.97,56.2,55.8,56.03,74145.0,55.0036,55.2297,54.8366,55.0626,74145.0
2025-03-10 15:30:00,56.03,56.18,55.73,55.85,256648.0,55.0626,55.21,54.7678,54.8857,256648.0
2025-03-11 09:30:00,56.16,56.28,55.64,55.8,57513.0,55.1904,55.3083,54.6793,54.8366,57513.0
2025-03-11 10:00:00,55.74,56.25,55.61,56.25,46980.0,54.7776,55.2788,54.6499,55.2788,46980.0
2025-03-11 10:30:00,56.25,56.25,56.0,56.04,88144.0,55.2788,55.2788,55.0331,55.0724,88144.0
2025-03-11 11:00:00,56.04,56.38,55.88,56.34,58412.0,55.0724,55.4066,54.9152,55.3673,58412.0
2025-03-11 11:30:00,56.33,56.53,56.28,56.33,53983.0,55.3574,55.554,55.3083,55.3574,53983.0
2025-03-11 12:00:00,56.34,56.34,55.95,56.0,60997.0,55.3673,55.3673,54.984,55.0331,60997.0
2025-03-11 12:30:00,56.03,56.04,55.85,55.9,29065.0,55.0626,55.0724,54.8857,54.9349,29065.0
2025-03-11 13:00:00,55.88,55.91,55.79,55.82,29504.0,54.9152,54.9447,54.8268,54.8562,29504.0
2025-03-11 13:30:00,55.8,55.98,55.77,55.92,89127.0,54.8366,55.0135,54.8071,54.9545,89127.0
2025-03-11 14:00:00,55.95,56.17,55.9,56.15,67975.0,54.984,55.2002,54.9349,55.1805,67975.0
2025-03-11 14:30:00,56.15,56.48,56.1,56.45,87743.0,55.1805,55.5048,55.1314,55.4754,87743.0
2025-03-11 15:00:00,56.46,56.6,56.19,56.24,76270.0,55.4852,55.6228,55.2198,55.269,76270.0
2025-03-11 15:30:00,56.24,56.4,56.1,56.12,189807.0,55.269,55.4262,55.1314,55.1511,189807.0
2025-03-12 09:30:00,56.19,56.73,56.19,56.48,27878.0,55.2198,55.7505,55.2198,55.5048,27878.0
2025-03-12 10:00:00,56.46,56.5,56.26,56.27,36507.0,55.4852,55.5245,55.2886,55.2985,36507.0
2025-03-12 10:30:00,56.26,56.34,56.02,56.27,38889.0,55.2886,55.3673,55.0528,55.2985,38889.0
2025-03-12 11:00:00,56.29,56.38,56.12,56.3,36251.0,55.3181,55.4066,55.1511,55.3279,36251.0
2025-03-12 11:30:00,56.29,56.46,56.24,56.28,26376.0,55.3181,55.4852,55.269,55.3083,26376.0
2025-03-12 12:00:00,56.28,56.3,56.11,56.21,30828.0,55.3083,55.3279,55.1412,55.2395,30828.0
2025-03-12 12:30:00,56.2,56.37,56.19,56.24,16435.0,55.2297,55.3967,55.2198,55.269,16435.0
2025-03-12 13:00:00,56.21,56.37,56.17,56.34,19498.0,55.2395,55.3967,55.2002,55.3673,19498.0
2025-03-12 13:30:00,56.34,56.37,56.16,56.19,31542.0,55.3673,55.3967,55.1904,55.2198,31542.0
2025-03-12 14:00:00,56.19,56.38,56.14,56.33,45913.0,55.2198,55.4066,55.1707,55.3574,45913.0
2025-03-12 14:30:00,56.35,56.53,56.32,56.51,30640.0,55.3771,55.554,55.3476,55.5343,30640.0
2025-03-12 15:00:00,56.49,56.49,56.18,56.32,82555.0,55.5147,55.5147,55.21,55.3476,82555.0
2025-03-12 15:30:00,56.32,56.36,56.07,56.09,159890.0,55.3476,55.3869,55.1019,55.1216,159890.0
2025-03-13 09:30:00,56.2,56.69,56.11,56.11,21100.0,55.2297,55.7112,55.1412,55.1412,21100.0
2025-03-13 10:00:00,56.17,56.34,56.05,56.16,23551.0,55.2002,55.3673,55.0823,55.1904,23551.0
2025-03-13 10:30:00,56.17,56.31,55.84,55.89,8858.0,55.2002,55.3378,54.8759,54.925,8858.0
2025-03-13 11:00:00,55.9,55.91,55.75,55.75,4880.0,54.9349,54.9447,54.7874,54.7874,4880.0
2025-03-13 11:30:00,55.71,55.73,55.19,55.22,25450.0,54.7481,54.7678,54.2371,54.2666,25450.0
2025-03-13 12:00:00,55.2,55.2,55.01,55.1,27106.0,54.2469,54.2469,54.0602,54.1487,27106.0
2025-03-13 12:30:00,55.09,55.4,55.08,55.28,17158.0,54.1388,54.4435,54.129,54.3256,17158.0
2025-03-13 13:00:00,55.3,55.35,54.99,54.99,14301.0,54.3452,54.3944,54.0406,54.0406,14301.0
2025-03-13 13:30:00,54.98,55.1,54.87,54.96,20119.0,54.0307,54.1487,53.9226,54.0111,20119.0
2025-03-13 14:00:00,54.94,55.11,54.89,54.9,18066.0,53.9914,54.1585,53.9423,53.9521,18066.0
2025-03-13 14:30:00,54.89,54.96,54.75,54.84,22415.0,53.9423,54.0111,53.8047,53.8932,22415.0
2025-03-13 15:00:00,54.86,54.87,54.46,54.51,24004.0,53.9128,53.9226,53.5197,53.5689,24004.0
2025-03-13 15:30:00,54.51,54.64,54.27,54.3,175457.0,53.5689,53.6966,53.333,53.3625,175457.0
2025-03-14 09:30:00,54.77,55.1,54.58,54.89,36157.0,53.8244,54.1487,53.6376,53.9423,36157.0
2025-03-14 10:00:00,54.82,54.94,54.56,54.92,20889.0,53.8735,53.9914,53.618,53.9718,20889.0
2025-03-14 10:30:00,54.86,55.02,54.85,54.99,21020.0,53.9128,54.07,53.903,54.0406,21020.0
2025-03-14 11:00:00,55.03,55.21,54.97,55.19,31552.0,54.0799,54.2568,54.0209,54.2371,31552.0
2025-03-14 11:30:00,55.2,55.3,55.15,55.24,35719.0,54.2469,54.3452,54.1978,54.2863,35719.0
2025-03-14 12:00:00,55.24,55.26,54.92,54.92,24523.0,54.2863,54.3059,53.9718,53.9718,24523.0
2025-03-14 12:30:00,54.92,55.01,54.88,55.0,53183.0,53.9718,54.0602,53.9325,54.0504,53183.0
2025-03-14 13:00:00,55.01,55.2,54.98,55.17,42708.0,54.0602,54.2469,54.0307,54.2175,42708.0
2025-03-14 13:30:00,55.18,55.21,55.03,55.04,20847.0,54.2273,54.2568,54.0799,54.0897,20847.0
2025-03-14 14:00:00,55.03,55.15,55.02,55.11,25998.0,54.0799,54.1978,54.07,54.1585,25998.0
2025-03-14 14:30:00,55.11,55.14,55.03,55.08,63116.0,54.1585,54.188,54.0799,54.129,63116.0
2025-03-14 15:00:00,55.07,55.07,54.97,54.97,51712.0,54.1192,54.1192,54.0209,54.0209,51712.0
2025-03-14 15:30:00,54.96,55.14,54.91,55.07,265472.0,54.0111,54.188,53.9619,54.1192,265472.0
2025-03-17 09:30:00,54.86,55.58,54.86,55.4,15563.0,53.9128,54.6204,53.9128,54.4435,15563.0
2025-03-17 10:00:00,55.41,55.54,55.2,55.34,24041.0,54.4533,54.5811,54.2469,54.3845,24041.0
2025-03-17 10:30:00,55.33,55.4,55.22,55.33,18399.0,54.3747,54.4435,54.2666,54.3747,18399.0
2025-03-17 11:00:00,55.33,55.54,55.33,55.45,21548.0,54.3747,54.5811,54.3747,54.4926,21548.0
2025-03-17 11:30:00,55.47,55.54,55.38,55.41,21250.0,54.5123,54.5811,54.4238,54.4533,21250.0
2025-03-17 12:00:00,55.4,55.53,55.37,55.37,16831.0,54.4435,54.5712,54.414,54.414,16831.0
2025-03-17 12:30:00,55.35,55.4,55.26,55.39,17727.0,54.3944,54.4435,54.3059,54.4337,17727.0
2025-03-17 13:00:00,55.39,55.57,55.36,55.53,18898.0,54.4337,54.6106,54.4042,54.5712,18898.0
2025-03-17 13:30:00,55.51,55.65,55.51,55.63,17128.0,54.5516,54.6892,54.5516,54.6695,17128.0
2025-03-17 14:00:00,55.64,55.69,55.59,55.59,19713.0,54.6793,54.7285,54.6302,54.6302,19713.0
2025-03-17 14:30:00,55.58,55.75,55.56,55.71,22530.0,54.6204,54.7874,54.6007,54.7481,22530.0
2025-03-17 15:00:00,55.67,55.7,55.6,55.68,26764.0,54.7088,54.7383,54.64,54.7187,26764.0
2025-03-17 15:30:00,55.68,55.78,55.49,55.59,165303.0,54.7187,54.8169,54.5319,54.6302,165303.0
2025-03-18 09:30:00,55.58,55.68,55.41,55.53,21884.0,54.6204,54.7187,54.4533,54.5712,21884.0
2025-03-18 10:00:00,55.53,56.0,55.52,55.88,22955.0,54.5712,55.0331,54.5614,54.9152,22955.0
2025-03-18 10:30:00,55.88,55.94,55.71,55.71,17563.0,54.9152,54.9742,54.7481,54.7481,17563.0
2025-03-18 11:00:00,55.71,55.71,55.18,55.22,20570.0,54.7481,54.7481,54.2273,54.2666,20570.0
2025-03-18 11:30:00,55.22,55.32,55.17,55.19,13970.0,54.2666,54.3649,54.2175,54.2371,13970.0
2025-03-18 12:00:00,55.21,55.38,55.2,55.38,20621.0,54.2568,54.4238,54.2469,54.4238,20621.0
2025-03-18 12:30:00,55.38,55.38,55.21,55.25,16193.0,54.4238,54.4238,54.2568,54.2961,16193.0
2025-03-18 13:00:00,55.26,55.4,55.2,55.34,17168.0,54.3059,54.4435,54.2469,54.3845,17168.0
2025-03-18 13:30:00,55.34,55.44,55.3,55.32,14625.0,54.3845,54.4828,54.3452,54.3649,14625.0
2025-03-18 14:00:00,55.31,55.33,55.16,55.19,23754.0,54.355,54.3747,54.2076,54.2371,23754.0
2025-03-18 14:30:00,55.2,55.31,55.17,55.2,25480.0,54.2469,54.355,54.2175,54.2469,25480.0
2025-03-18 15:00:00,55.19,55.26,55.06,55.15,37617.0,54.2371,54.3059,54.1094,54.1978,37617.0
2025-03-18 15:30:00,55.16,55.25,55.08,55.17,299555.0,54.2076,54.2961,54.129,54.2175,299555.0
2025-03-19 09:30:00,55.2,55.39,55.13,55.25,8402.0,54.2469,54.4337,54.1781,54.2961,8402.0
2025-03-19 10:00:00,55.23,55.34,55.1,55.11,13816.0,54.2764,54.3845,54.1487,54.1585,13816.0
2025-03-19 10:30:00,55.16,55.19,54.92,54.96,8308.0,54.2076,54.2371,53.9718,54.0111,8308.0
2025-03-19 11:00:00,54.95,54.97,54.79,54.92,29561.0,54.0013,54.0209,53.844,53.9718,29561.0
2025-03-19 11:30:00,54.93,55.13,54.93,55.1,32464.0,53.9816,54.1781,53.9816,54.1487,32464.0
2025-03-19 12:00:00,55.08,55.14,55.05,55.13,14369.0,54.129,54.188,54.0995,54.1781,14369.0
2025-03-19 12:30:00,55.11,55.12,55.08,55.09,13904.0,54.1585,54.1683,54.129,54.1388,13904.0
2025-03-19 13:00:00,55.09,55.09,55.0,55.0,10964.0,54.1388,54.1388,54.0504,54.0504,10964.0
2025-03-19 13:30:00,54.99,55.11,54.91,54.91,9911.0,54.0406,54.1585,53.9619,53.9619,9911.0
2025-03-19 14:00:00,54.82,55.24,54.74,55.16,54898.0,53.8735,54.2863,53.7949,54.2076,54898.0
2025-03-19 14:30:00,55.2,55.59,55.18,55.47,37181.0,54.2469,54.6302,54.2273,54.5123,37181.0
2025-03-19 15:00:00,55.48,55.76,55.38,55.45,54840.0,54.5221,54.7973,54.4238,54.4926,54840.0
2025-03-19 15:30:00,55.43,55.5,55.07,55.17,179031.0,54.473,54.5418,54.1192,54.2175,179031.0
2025-03-20 09:30:00,55.04,55.22,54.91,55.22,19687.0,54.0897,54.2666,53.9619,54.2666,19687.0
2025-03-20 10:00:00,55.21,55.4,55.11,55.4,27313.0,54.2568,54.4435,54.1585,54.4435,27313.0
2025-03-20 10:30:00,55.47,55.48,55.18,55.23,36104.0,54.5123,54.5221,54.2273,54.2764,36104.0
2025-03-20 11:00:00,55.23,55.26,55.01,55.08,33456.0,54.2764,54.3059,54.0602,54.129,33456.0
2025-03-20 11:30:00,55.07,55.11,54.94,55.05,45786.0,54.1192,54.1585,53.9914,54.0995,45786.0
2025-03-20 12:00:00,55.03,55.21,54.98,55.04,28397.0,54.0799,54.2568,54.0307,54.0897,28397.0
2025-03-20 12:30:00,55.05,55.08,54.86,54.87,14270.0,54.0995,54.129,53.9128,53.9226,14270.0
2025-03-20 13:00:00,54.89,54.98,54.79,54.81,20563.0,53.9423,54.0307,53.844,53.8637,20563.0
2025-03-20 13:30:00,54.83,54.93,54.82,54.83,18602.0,53.8833,53.9816,53.8735,53.8833,18602.0
2025-03-20 14:00:00,54.84,54.98,54.79,54.79,53675.0,53.8932,54.0307,53.844,53.844,53675.0
2025-03-20 14:30:00,54.78,54.94,54.77,54.81,20511.0,53.8342,53.9914,53.8244,53.8637,20511.0
2025-03-20 15:00:00,54.8,54.9,54.72,54.72,34952.0,53.8538,53.9521,53.7752,53.7752,34952.0
2025-03-20 15:30:00,54.72,55.13,54.69,54.99,181816.0,53.7752,54.1781,53.7457,54.0406,181816.0
2025-03-21 09:30:00,54.65,54.97,53.93,53.99,175999.0,53.7064,54.0209,52.9989,53.0578,175999.0
2025-03-21 10:00:00,54.02,54.02,53.63,53.88,32910.0,53.0873,53.0873,52.704,52.9497,32910.0
2025-03-21 10:30:00,53.93,53.93,53.72,53.86,40391.0,52.9989,52.9989,52.7925,52.9301,40391.0
2025-03-21 11:00:00,53.78,53.81,53.54,53.56,35578.0,52.8515,52.8809,52.6156,52.6353,35578.0
2025-03-21 11:30:00,53.57,53.66,53.54,53.57,32122.0,52.6451,52.7335,52.6156,52.6451,32122.0
2025-03-21 12:00:00,53.55,53.86,53.55,53.73,48508.0,52.6254,52.9301,52.6254,52.8023,48508.0
2025-03-21 12:30:00,53.73,53.74,53.62,53.7,34143.0,52.8023,52.8121,52.6942,52.7728,34143.0
2025-03-21 13:00:00,53.69,53.76,53.64,53.64,26486.0,52.763,52.8318,52.7139,52.7139,26486.0
2025-03-21 13:30:00,53.64,53.69,53.57,53.59,17434.0,52.7139,52.763,52.6451,52.6647,17434.0
2025-03-21 14:00:00,53.6,53.69,53.54,53.55,17422.0,52.6746,52.763,52.6156,52.6254,17422.0
2025-03-21 14:30:00,53.53,53.73,53.53,53.66,32691.0,52.6058,52.8023,52.6058,52.7335,32691.0
2025-03-21 15:00:00,53.64,53.73,53.56,53.63,25500.0,52.7139,52.8023,52.6353,52.704,25500.0
2025-03-21 15:30:00,53.61,53.68,53.34,53.51,153991.0,52.6844,52.7532,52.4191,52.5861,153991.0
2025-03-24 09:30:00,53.85,54.13,53.49,53.52,28678.0,52.9202,53.1954,52.5665,52.5959,28678.0
2025-03-24 10:00:00,53.56,53.84,53.5,53.72,27147.0,52.6353,52.9104,52.5763,52.7925,27147.0
2025-03-24 10:30:00,53.7,53.7,53.39,53.57,20816.0,52.7728,52.7728,52.4682,52.6451,20816.0
2025-03-24 11:00:00,53.56,53.79,53.47,53.79,35175.0,52.6353,52.8613,52.5468,52.8613,35175.0
2025-03-24 11:30:00,53.73,53.83,53.68,53.83,10347.0,52.8023,52.9006,52.7532,52.9006,10347.0
2025-03-24 12:00:00,53.83,53.97,53.83,53.9,9624.0,52.9006,53.0382,52.9006,52.9694,9624.0
2025-03-24 12:30:00,53.88,53.95,53.81,53.94,8081.0,52.9497,53.0185,52.8809,53.0087,8081.0
2025-03-24 13:00:00,53.96,54.07,53.94,54.06,13862.0,53.0284,53.1365,53.0087,53.1266,13862.0
2025-03-24 13:30:00,54.11,54.22,54.11,54.2,10639.0,53.1758,53.2839,53.1758,53.2642,10639.0
2025-03-24 14:00:00,54.16,54.16,54.02,54.02,21242.0,53.2249,53.2249,53.0873,53.0873,21242.0
2025-03-24 14:30:00,54.01,54.2,54.0,54.19,18168.0,53.0775,53.2642,53.0677,53.2544,18168.0
2025-03-24 15:00:00,54.18,54.2,54.13,54.2,18337.0,53.2446,53.2642,53.1954,53.2642,18337.0
2025-03-24 15:30:00,54.18,54.35,54.18,54.26,114667.0,53.2446,53.4116,53.2446,53.3232,114667.0
2025-03-25 09:30:00,54.2,54.25,53.88,54.02,44071.0,53.2642,53.3133,52.9497,53.0873,44071.0
2025-03-25 10:00:00,54.05,54.28,54.05,54.2,101525.0,53.1168,53.3428,53.1168,53.2642,101525.0
2025-03-25 10:30:00,54.19,54.4,54.01,54.4,76331.0,53.2544,53.4608,53.0775,53.4608,76331.0
2025-03-25 11:00:00,54.4,54.4,54.1,54.13,41816.0,53.4608,53.4608,53.1659,53.1954,41816.0
2025-03-25 11:30:00,54.12,54.14,53.96,54.02,54995.0,53.1856,53.2052,53.0284,53.0873,54995.0
2025-03-25 12:00:00,54.03,54.07,53.97,54.02,30124.0,53.0971,53.1365,53.0382,53.0873,30124.0
2025-03-25 12:30:00,54.0,54.14,54.0,54.05,18919.0,53.0677,53.2052,53.0677,53.1168,18919.0
2025-03-25 13:00:00,54.05,54.15,54.05,54.13,22454.0,53.1168,53.2151,53.1168,53.1954,22454.0
2025-03-25 13:30:00,54.13,54.24,54.1,54.13,46752.0,53.1954,53.3035,53.1659,53.1954,46752.0
2025-03-25 14:00:00,54.13,54.19,54.12,54.12,23838.0,53.1954,53.2544,53.1856,53.1856,23838.0
2025-03-25 14:30:00,54.12,54.12,53.98,53.98,25350.0,53.1856,53.1856,53.048,53.048,25350.0
2025-03-25 15:00:00,53.98,54.06,53.91,54.0,41652.0,53.048,53.1266,52.9792,53.0677,41652.0
2025-03-25 15:30:00,54.0,54.24,53.58,54.11,206826.0,53.0677,53.3035,52.6549,53.1758,206826.0
2025-03-26 09:30:00,54.13,54.62,54.05,54.46,11329.0,53.1954,53.677,53.1168,53.5197,11329.0
2025-03-26 10:00:00,54.44,54.53,54.28,54.3,9384.0,53.5001,53.5885,53.3428,53.3625,9384.0
2025-03-26 10:30:00,54.3,54.32,54.18,54.26,20296.0,53.3625,53.3821,53.2446,53.3232,20296.0
2025-03-26 11:00:00,54.26,54.27,54.09,54.1,10607.0,53.3232,53.333,53.1561,53.1659,10607.0
2025-03-26 11:30:00,54.09,54.18,54.06,54.13,11039.0,53.1561,53.2446,53.1266,53.1954,11039.0
2025-03-26 12:00:00,54.15,54.24,54.13,54.24,14929.0,53.2151,53.3035,53.1954,53.3035,14929.0
2025-03-26 12:30:00,54.24,54.29,54.2,54.21,6406.0,53.3035,53.3527,53.2642,53.274,6406.0
2025-03-26 13:00:00,54.24,54.35,54.21,54.35,26560.0,53.3035,53.4116,53.274,53.4116,26560.0
2025-03-26 13:30:00,54.36,54.36,54.22,54.22,8872.0,53.4214,53.4214,53.2839,53.2839,8872.0
2025-03-26 14:00:00,54.22,54.44,54.22,54.39,12850.0,53.2839,53.5001,53.2839,53.4509,12850.0
2025-03-26 14:30:00,54.38,54.42,54.26,54.3,21591.0,53.4411,53.4804,53.3232,53.3625,21591.0
2025-03-26 15:00:00,54.3,54.43,54.28,54.36,31301.0,53.3625,53.4902,53.3428,53.4214,31301.0
2025-03-26 15:30:00,54.38,54.53,54.32,54.42,127978.0,53.4411,53.5885,53.3821,53.4804,127978.0
2025-03-27 09:30:00,54.55,54.66,54.42,54.58,23904.0,53.6082,53.7163,53.4804,53.6376,23904.0
2025-03-27 10:00:00,54.62,54.89,54.6,54.82,21345.0,53.677,53.9423,53.6573,53.8735,21345.0
2025-03-27 10:30:00,54.84,54.92,54.79,54.85,6824.0,53.8932,53.9718,53.844,53.903,6824.0
2025-03-27 11:00:00,54.86,54.98,54.84,54.84,14335.0,53.9128,54.0307,53.8932,53.8932,14335.0
2025-03-27 11:30:00,54.82,54.86,54.47,54.51,67919.0,53.8735,53.9128,53.5295,53.5689,67919.0
2025-03-27 12:00:00,54.51,54.56,54.42,54.47,16894.0,53.5689,53.618,53.4804,53.5295,16894.0
2025-03-27 12:30:00,54.5,54.52,54.26,54.26,13122.0,53.559,53.5787,53.3232,53.3232,13122.0
2025-03-27 13:00:00,54.24,54.44,54.23,54.35,14536.0,53.3035,53.5001,53.2937,53.4116,14536.0
2025-03-27 13:30:00,54.37,54.37,54.16,54.16,15963.0,53.4313,53.4313,53.2249,53.2249,15963.0
2025-03-27 14:00:00,54.17,54.37,54.17,54.35,19081.0,53.2347,53.4313,53.2347,53.4116,19081.0
2025-03-27 14:30:00,54.36,54.4,54.31,54.32,18125.0,53.4214,53.4608,53.3723,53.3821,18125.0
2025-03-27 15:00:00,54.29,54.6,54.28,54.56,24502.0,53.3527,53.6573,53.3428,53.618,24502.0
2025-03-27 15:30:00,54.55,54.56,54.2,54.26,118472.0,53.6082,53.618,53.2642,53.3232,118472.0
2025-03-28 09:30:00,54.53,54.53,54.01,54.01,16706.0,53.5885,53.5885,53.0775,53.0775,16706.0
2025-03-28 10:00:00,54.01,54.06,53.65,53.66,37095.0,53.0775,53.1266,52.7237,52.7335,37095.0
2025-03-28 10:30:00,53.66,53.71,53.43,53.56,23117.0,52.7335,52.7827,52.5075,52.6353,23117.0
2025-03-28 11:00:00,53.53,53.61,53.48,53.51,17169.0,52.6058,52.6844,52.5566,52.5861,17169.0
2025-03-28 11:30:00,53.51,53.61,53.48,53.55,35481.0,52.5861,52.6844,52.5566,52.6254,35481.0
2025-03-28 12:00:00,53.57,53.66,53.46,53.46,11854.0,52.6451,52.7335,52.537,52.537,11854.0
2025-03-28 12:30:00,53.46,53.58,53.44,53.5,17258.0,52.537,52.6549,52.5173,52.5763,17258.0
2025-03-28 13:00:00,53.5,53.53,53.38,53.41,18355.0,52.5763,52.6058,52.4584,52.4878,18355.0
2025-03-28 13:30:00,53.41,53.51,53.4,53.5,15093.0,52.4878,52.5861,52.478,52.5763,15093.0
2025-03-28 14:00:00,53.49,53.5,53.29,53.29,25390.0,52.5665,52.5763,52.3699,52.3699,25390.0
2025-03-28 14:30:00,53.3,53.46,53.27,53.46,37221.0,52.3797,52.537,52.3503,52.537,37221.0
2025-03-28 15:00:00,53.46,53.67,53.44,53.58,23395.0,52.537,52.7434,52.5173,52.6549,23395.0
2025-03-28 15:30:00,53.57,53.73,53.52,53.65,125918.0,52.6451,52.8023,52.5959,52.7237,125918.0
2025-03-31 09:30:00,53.3,54.11,53.26,53.92,70501.0,52.8117,53.6143,52.7721,53.426,70501.0
2025-03-31 10:00:00,53.93,54.01,53.71,53.94,51390.0,53.4359,53.5152,53.218,53.4459,51390.0
2025-03-31 10:30:00,53.95,54.19,53.95,54.05,26486.0,53.4558,53.6936,53.4558,53.5548,26486.0
2025-03-31 11:00:00,54.08,54.19,54.08,54.12,25720.0,53.5846,53.6936,53.5846,53.6242,25720.0
2025-03-31 11:30:00,54.08,54.08,53.89,53.91,19895.0,53.5846,53.5846,53.3963,53.4161,19895.0
2025-03-31 12:00:00,53.92,53.95,53.66,53.89,15341.0,53.426,53.4558,53.1684,53.3963,15341.0
2025-03-31 12:30:00,53.89,53.92,53.72,53.74,19927.0,53.3963,53.426,53.2279,53.2477,19927.0
2025-03-31 13:00:00,53.72,53.76,53.6,53.65,19584.0,53.2279,53.2675,53.109,53.1585,19584.0
2025-03-31 13:30:00,53.67,53.8,53.66,53.73,34213.0,53.1783,53.3071,53.1684,53.2378,34213.0
2025-03-31 14:00:00,53.73,53.96,53.72,53.96,20703.0,53.2378,53.4657,53.2279,53.4657,20703.0
2025-03-31 14:30:00,53.96,54.07,53.95,53.96,26635.0,53.4657,53.5747,53.4558,53.4657,26635.0
2025-03-31 15:00:00,53.97,54.19,53.97,54.04,36085.0,53.4756,53.6936,53.4756,53.5449,36085.0
2025-03-31 15:30:00,54.03,54.31,53.93,53.97,164328.0,53.535,53.8125,53.4359,53.4756,164328.0
2025-04-01 09:30:00,53.91,53.98,53.6,53.6,28083.0,53.4161,53.4855,53.109,53.109,28083.0
2025-04-01 10:00:00,53.51,53.76,53.18,53.23,26667.0,53.0198,53.2675,52.6928,52.7424,26667.0
2025-04-01 10:30:00,53.29,53.73,53.29,53.7,30943.0,52.8018,53.2378,52.8018,53.208,30943.0
2025-04-01 11:00:00,53.71,54.09,53.68,53.95,57909.0,53.218,53.5945,53.1882,53.4558,57909.0
2025-04-01 11:30:00,53.97,54.12,53.96,54.08,11154.0,53.4756,53.6242,53.4657,53.5846,11154.0
2025-04-01 12:00:00,54.09,54.24,53.96,53.96,21479.0,53.5945,53.7431,53.4657,53.4657,21479.0
2025-04-01 12:30:00,53.86,53.92,53.59,53.7,20110.0,53.3666,53.426,53.0991,53.208,20110.0
2025-04-01 13:00:00,53.7,53.82,53.69,53.72,17817.0,53.208,53.327,53.1981,53.2279,17817.0
2025-04-01 13:30:00,53.72,53.72,53.58,53.62,32559.0,53.2279,53.2279,53.0891,53.1288,32559.0
2025-04-01 14:00:00,53.61,53.61,53.4,53.48,30503.0,53.1189,53.1189,52.9108,52.9901,30503.0
2025-04-01 14:30:00,53.48,53.55,53.39,53.55,35585.0,52.9901,53.0594,52.9009,53.0594,35585.0
2025-04-01 15:00:00,53.57,53.68,53.51,53.61,30496.0,53.0792,53.1882,53.0198,53.1189,30496.0
2025-04-01 15:30:00,53.64,54.03,53.64,53.9,138776.0,53.1486,53.535,53.1486,53.4062,138776.0
2025-04-02 09:30:00,53.88,53.88,53.61,53.63,9983.0,53.3864,53.3864,53.1189,53.1387,9983.0
2025-04-02 10:00:00,53.69,54.0,53.67,53.87,8751.0,53.1981,53.5053,53.1783,53.3765,8751.0
2025-04-02 10:30:00,53.88,53.89,53.72,53.85,88292.0,53.3864,53.3963,53.2279,53.3567,88292.0
2025-04-02 11:00:00,53.82,53.84,53.71,53.77,37106.0,53.327,53.3468,53.218,53.2774,37106.0
2025-04-02 11:30:00,53.79,53.83,53.43,53.5,34684.0,53.2972,53.3369,52.9405,53.0099,34684.0
2025-04-02 12:00:00,53.5,53.77,53.45,53.76,47350.0,53.0099,53.2774,52.9603,53.2675,47350.0
2025-04-02 12:30:00,53.78,53.96,53.75,53.87,20155.0,53.2873,53.4657,53.2576,53.3765,20155.0
2025-04-02 13:00:00,53.9,53.99,53.9,53.94,25195.0,53.4062,53.4954,53.4062,53.4459,25195.0
2025-04-02 13:30:00,53.92,53.93,53.73,53.83,24233.0,53.426,53.4359,53.2378,53.3369,24233.0
2025-04-02 14:00:00,53.83,53.83,53.65,53.66,31939.0,53.3369,53.3369,53.1585,53.1684,31939.0
2025-04-02 14:30:00,53.64,53.95,53.64,53.78,39390.0,53.1486,53.4558,53.1486,53.2873,39390.0
2025-04-02 15:00:00,53.77,53.96,53.77,53.91,27392.0,53.2774,53.4657,53.2774,53.4161,27392.0
2025-04-02 15:30:00,53.89,54.15,53.87,54.07,182188.0,53.3963,53.6539,53.3765,53.5747,182188.0
2025-04-03 09:30:00,52.39,53.11,51.3,51.3,98415.0,51.9101,52.6235,50.83,50.83,98415.0
2025-04-03 10:00:00,51.24,51.38,50.1,50.55,201932.0,50.7706,50.9093,49.641,50.0869,201932.0
2025-04-03 10:30:00,50.57,51.36,50.57,51.19,101315.0,50.1067,50.8895,50.1067,50.721,101315.0
2025-04-03 11:00:00,51.22,51.55,50.87,51.47,590176.0,50.7508,51.0777,50.404,50.9985,590176.0
2025-04-03 11:30:00,51.46,51.67,51.26,51.66,64368.0,50.9886,51.1966,50.7904,51.1867,64368.0
2025-04-03 12:00:00,51.63,51.8,51.59,51.73,105015.0,51.157,51.3255,51.1174,51.2561,105015.0
2025-04-03 12:30:00,51.71,51.71,51.02,51.02,124954.0,51.2363,51.2363,50.5526,50.5526,124954.0
2025-04-03 13:00:00,50.98,51.21,50.86,50.92,56962.0,50.513,50.7409,50.3941,50.4535,56962.0
2025-04-03 13:30:00,50.84,50.85,50.49,50.51,83239.0,50.3743,50.3842,50.0275,50.0473,83239.0
2025-04-03 14:00:00,50.5,50.51,50.17,50.25,45197.0,50.0374,50.0473,49.7104,49.7897,45197.0
2025-04-03 14:30:00,50.23,50.4,50.15,50.38,59503.0,49.7698,49.9383,49.6906,49.9185,59503.0
2025-04-03 15:00:00,50.37,50.46,50.12,50.16,81776.0,49.9086,49.9977,49.6608,49.7005,81776.0
2025-04-03 15:30:00,50.19,50.23,49.77,50.0,297338.0,49.7302,49.7698,49.3141,49.5419,297338.0
2025-04-04 09:30:00,48.9,48.9,47.33,47.84,47653.0,48.452,48.452,46.8964,47.4017,47653.0
2025-04-04 10:00:00,47.89,47.9,47.24,47.24,75052.0,47.4513,47.4612,46.8072,46.8072,75052.0
2025-04-04 10:30:00,47.26,47.45,46.74,47.28,27235.0,46.827,47.0153,46.3118,46.8469,27235.0
2025-04-04 11:00:00,47.34,48.08,47.28,47.4,116360.0,46.9063,47.6395,46.8469,46.9658,116360.0
2025-04-04 11:30:00,47.4,47.62,47.01,47.21,113013.0,46.9658,47.1837,46.5793,46.7775,113013.0
2025-04-04 12:00:00,47.26,47.63,47.16,47.54,85344.0,46.827,47.1937,46.728,47.1045,85344.0
2025-04-04 12:30:00,47.54,47.65,47.24,47.24,59105.0,47.1045,47.2135,46.8072,46.8072,59105.0
2025-04-04 13:00:00,47.23,47.6,46.97,47.38,39359.0,46.7973,47.1639,46.5397,46.9459,39359.0
2025-04-04 13:30:00,47.37,47.93,47.28,47.93,64749.0,46.936,47.4909,46.8469,47.4909,64749.0
2025-04-04 14:00:00,47.92,48.1,47.42,47.42,66709.0,47.481,47.6594,46.9856,46.9856,66709.0
2025-04-04 14:30:00,47.42,47.58,47.2,47.41,36785.0,46.9856,47.1441,46.7676,46.9757,36785.0
2025-04-04 15:00:00,47.4,47.98,47.31,47.84,127589.0,46.9658,47.5405,46.8766,47.4017,127589.0
2025-04-04 15:30:00,47.85,48.17,47.63,47.68,355688.0,47.4116,47.7287,47.1937,47.2432,355688.0
2025-04-07 09:30:00,46.52,46.52,44.01,44.86,102437.0,46.0938,46.0938,43.6068,44.449,102437.0
2025-04-07 10:00:00,44.87,47.81,44.68,45.79,242530.0,44.4589,47.372,44.2707,45.3705,242530.0
2025-04-07 10:30:00,45.75,46.45,45.37,45.77,142435.0,45.3309,46.0245,44.9544,45.3507,142435.0
2025-04-07 11:00:00,45.77,46.22,44.65,44.69,164069.0,45.3507,45.7966,44.241,44.2806,164069.0
2025-04-07 11:30:00,44.73,45.58,44.64,45.08,48301.0,44.3202,45.1624,44.231,44.667,48301.0
2025-04-07 12:00:00,44.99,45.53,44.75,45.51,82467.0,44.5778,45.1129,44.34,45.0931,82467.0
2025-04-07 12:30:00,45.51,45.62,44.59,44.66,89049.0,45.0931,45.2021,44.1815,44.2509,89049.0
2025-04-07 13:00:00,44.7,45.62,44.69,45.62,109228.0,44.2905,45.2021,44.2806,45.2021,109228.0
2025-04-07 13:30:00,45.5,45.85,45.17,45.68,52373.0,45.0832,45.43,44.7562,45.2615,52373.0
2025-04-07 14:00:00,45.74,45.82,45.41,45.46,48005.0,45.321,45.4002,44.994,45.0435,48005.0
2025-04-07 14:30:00,45.43,45.5,45.0,45.06,45553.0,45.0138,45.0832,44.5878,44.6472,45553.0
2025-04-07 15:00:00,45.05,45.45,45.04,45.07,117166.0,44.6373,45.0336,44.6274,44.6571,117166.0
2025-04-07 15:30:00,45.07,45.68,44.93,45.25,296305.0,44.6571,45.2615,44.5184,44.8355,296305.0
2025-04-08 09:30:00,46.33,46.41,45.53,45.94,31842.0,45.9056,45.9848,45.1129,45.5191,31842.0
2025-04-08 10:00:00,45.86,46.06,45.62,45.92,37426.0,45.4399,45.638,45.2021,45.4993,37426.0
2025-04-08 10:30:00,45.86,45.93,45.32,45.37,40683.0,45.4399,45.5092,44.9048,44.9544,40683.0
2025-04-08 11:00:00,45.33,45.43,44.89,44.91,57788.0,44.9147,45.0138,44.4788,44.4986,57788.0
2025-04-08 11:30:00,44.94,45.19,44.91,45.0,55329.0,44.5283,44.776,44.4986,44.5878,55329.0
2025-04-08 12:00:00,44.97,45.14,44.61,44.78,31326.0,44.558,44.7265,44.2013,44.3698,31326.0
2025-04-08 12:30:00,44.8,44.83,43.97,43.97,45046.0,44.3896,44.4193,43.5672,43.5672,45046.0
2025-04-08 13:00:00,43.96,43.96,43.28,43.28,43981.0,43.5573,43.5573,42.8835,42.8835,43981.0
2025-04-08 13:30:00,43.27,43.83,43.21,43.5,73144.0,42.8736,43.4285,42.8141,43.1015,73144.0
2025-04-08 14:00:00,43.48,43.95,43.29,43.64,130518.0,43.0817,43.5474,42.8934,43.2402,130518.0
2025-04-08 14:30:00,43.65,44.05,43.49,43.72,113365.0,43.2501,43.6465,43.0916,43.3195,113365.0
2025-04-08 15:00:00,43.72,43.78,43.21,43.36,160282.0,43.3195,43.3789,42.8141,42.9628,160282.0
2025-04-08 15:30:00,43.32,43.33,42.46,43.05,344128.0,42.9231,42.933,42.071,42.6556,344128.0
2025-04-09 09:30:00,42.14,42.23,40.31,41.68,172106.0,41.754,41.8431,39.9407,41.2982,172106.0
2025-04-09 10:00:00,41.79,42.39,41.79,42.18,111477.0,41.4072,42.0017,41.4072,41.7936,111477.0
2025-04-09 10:30:00,42.24,42.51,41.83,41.87,40342.0,41.853,42.1206,41.4468,41.4864,40342.0
2025-04-09 11:00:00,41.84,42.37,41.84,42.25,38556.0,41.4567,41.9818,41.4567,41.8629,38556.0
2025-04-09 11:30:00,42.26,42.37,41.92,42.02,49466.0,41.8729,41.9818,41.536,41.6351,49466.0
2025-04-09 12:00:00,41.98,42.44,41.93,42.05,33059.0,41.5954,42.0512,41.5459,41.6648,33059.0
2025-04-09 12:30:00,42.03,42.46,42.02,42.43,81954.0,41.645,42.071,41.6351,42.0413,81954.0
2025-04-09 13:00:00,42.43,44.92,42.12,44.05,101635.0,42.0413,44.5085,41.7341,43.6465,101635.0
2025-04-09 13:30:00,44.05,45.76,43.85,45.76,129343.0,43.6465,45.3408,43.4483,45.3408,129343.0
2025-04-09 14:00:00,45.77,46.31,45.45,46.25,183675.0,45.3507,45.8857,45.0336,45.8263,183675.0
2025-04-09 14:30:00,46.25,46.46,45.12,45.17,184894.0,45.8263,46.0344,44.7067,44.7562,184894.0
2025-04-09 15:00:00,45.21,46.52,45.05,46.39,116959.0,44.7958,46.0938,44.6373,45.965,116959.0
2025-04-09 15:30:00,46.39,46.63,46.13,46.35,331502.0,45.965,46.2028,45.7074,45.9254,331502.0
2025-04-10 09:30:00,45.52,45.92,44.82,44.82,55828.0,45.103,45.4993,44.4094,44.4094,55828.0
2025-04-10 10:00:00,44.9,44.94,44.54,44.54,35454.0,44.4887,44.5283,44.132,44.132,35454.0
2025-04-10 10:30:00,44.47,44.86,44.34,44.63,239662.0,44.0626,44.449,43.9338,44.2211,239662.0
2025-04-10 11:00:00,44.61,44.66,43.98,43.98,176719.0,44.2013,44.2509,43.5771,43.5771,176719.0
2025-04-10 11:30:00,43.98,44.21,43.93,44.17,108380.0,43.5771,43.805,43.5276,43.7654,108380.0
2025-04-10 12:00:00,44.16,44.24,43.64,43.97,102899.0,43.7554,43.8347,43.2402,43.5672,102899.0
2025-04-10 12:30:00,43.97,44.68,43.92,44.38,65461.0,43.5672,44.2707,43.5176,43.9734,65461.0
2025-04-10 13:00:00,44.38,44.76,43.82,44.37,63080.0,43.9734,44.3499,43.4186,43.9635,63080.0
2025-04-10 13:30:00,44.37,44.88,44.21,44.51,65321.0,43.9635,44.4689,43.805,44.1022,65321.0
2025-04-10 14:00:00,44.5,44.88,44.2,44.8,58434.0,44.0923,44.4689,43.7951,44.3896,58434.0
2025-04-10 14:30:00,44.8,44.96,44.51,44.69,111895.0,44.3896,44.5481,44.1022,44.2806,111895.0
2025-04-10 15:00:00,44.67,45.0,44.57,44.61,129601.0,44.2608,44.5878,44.1617,44.2013,129601.0
2025-04-10 15:30:00,44.62,44.87,43.95,44.73,414415.0,44.2112,44.4589,43.5474,44.3202,414415.0
2025-04-11 09:30:00,44.55,45.18,44.11,44.47,56351.0,44.1419,44.7661,43.7059,44.0626,56351.0
2025-04-11 10:00:00,44.54,45.02,44.21,44.45,45750.0,44.132,44.6076,43.805,44.0428,45750.0
2025-04-11 10:30:00,44.38,44.77,44.37,44.41,55955.0,43.9734,44.3599,43.9635,44.0032,55955.0
2025-04-11 11:00:00,44.36,44.68,43.93,44.13,118244.0,43.9536,44.2707,43.5276,43.7257,118244.0
2025-04-11 11:30:00,44.12,44.65,44.12,44.64,47625.0,43.7158,44.241,43.7158,44.231,47625.0
2025-04-11 12:00:00,44.65,44.9,44.57,44.73,29773.0,44.241,44.4887,44.1617,44.3202,29773.0
2025-04-11 12:30:00,44.76,45.26,44.73,45.2,62960.0,44.3499,44.8454,44.3202,44.7859,62960.0
2025-04-11 13:00:00,45.26,45.35,44.88,44.88,62422.0,44.8454,44.9345,44.4689,44.4689,62422.0
2025-04-11 13:30:00,44.93,45.78,44.84,45.51,57537.0,44.5184,45.3606,44.4292,45.0931,57537.0
2025-04-11 14:00:00,45.56,45.56,45.23,45.43,48620.0,45.1426,45.1426,44.8156,45.0138,48620.0
2025-04-11 14:30:00,45.41,45.54,45.2,45.34,54698.0,44.994,45.1228,44.7859,44.9246,54698.0
2025-04-11 15:00:00,45.33,45.78,45.32,45.66,71506.0,44.9147,45.3606,44.9048,45.2417,71506.0
2025-04-11 15:30:00,45.65,45.8,45.59,45.64,348824.0,45.2318,45.3804,45.1723,45.2219,348824.0
2025-04-14 09:30:00,46.44,46.82,46.2,46.61,22149.0,46.0146,46.3911,45.7768,46.183,22149.0
2025-04-14 10:00:00,46.57,46.8,46.41,46.61,30690.0,46.1434,46.3713,45.9848,46.183,30690.0
2025-04-14 10:30:00,46.63,46.75,46.48,46.57,49032.0,46.2028,46.3217,46.0542,46.1434,49032.0
2025-04-14 11:00:00,46.57,46.65,46.28,46.34,39749.0,46.1434,46.2226,45.856,45.9155,39749.0
2025-04-14 11:30:00,46.34,46.46,45.9,45.92,46044.0,45.9155,46.0344,45.4795,45.4993,46044.0
2025-04-14 12:00:00,45.89,46.04,45.68,45.84,49186.0,45.4696,45.6182,45.2615,45.4201,49186.0
2025-04-14 12:30:00,45.84,46.2,45.8,46.17,41755.0,45.4201,45.7768,45.3804,45.747,41755.0
2025-04-14 13:00:00,46.16,46.64,46.08,46.32,99417.0,45.7371,46.2127,45.6579,45.8957,99417.0
2025-04-14 13:30:00,46.33,46.51,46.25,46.49,30000.0,45.9056,46.0839,45.8263,46.0641,30000.0
2025-04-14 14:00:00,46.48,46.52,46.35,46.46,30249.0,46.0542,46.0938,45.9254,46.0344,30249.0
2025-04-14 14:30:00,46.43,46.61,46.41,46.56,46039.0,46.0047,46.183,45.9848,46.1335,46039.0
2025-04-14 15:00:00,46.58,46.9,46.56,46.74,81787.0,46.1533,46.4703,46.1335,46.3118,81787.0
2025-04-14 15:30:00,46.72,46.74,46.38,46.48,382387.0,46.292,46.3118,45.9551,46.0542,382387.0
2025-04-15 09:30:00,46.55,47.06,46.11,46.86,79183.0,46.1236,46.6289,45.6876,46.4307,79183.0
2025-04-15 10:00:00,46.86,47.02,46.52,46.66,85892.0,46.4307,46.5892,46.0938,46.2325,85892.0
2025-04-15 10:30:00,46.66,46.96,46.65,46.93,73835.0,46.2325,46.5298,46.2226,46.5001,73835.0
2025-04-15 11:00:00,46.89,47.04,46.83,46.87,65581.0,46.4604,46.6091,46.401,46.4406,65581.0
2025-04-15 11:30:00,46.93,47.2,46.92,46.98,74104.0,46.5001,46.7676,46.4902,46.5496,74104.0
2025-04-15 12:00:00,47.02,47.12,46.92,47.05,62490.0,46.5892,46.6883,46.4902,46.619,62490.0
2025-04-15 12:30:00,47.05,47.12,46.84,46.98,97122.0,46.619,46.6883,46.4109,46.5496,97122.0
2025-04-15 13:00:00,47.0,47.0,46.62,46.65,58102.0,46.5694,46.5694,46.1929,46.2226,58102.0
2025-04-15 13:30:00,46.65,46.78,46.47,46.57,102143.0,46.2226,46.3514,46.0443,46.1434,102143.0
2025-04-15 14:00:00,46.57,46.67,46.39,46.44,80508.0,46.1434,46.2425,45.965,46.0146,80508.0
2025-04-15 14:30:00,46.45,46.62,46.43,46.54,89454.0,46.0245,46.1929,46.0047,46.1136,89454.0
2025-04-15 15:00:00,46.54,46.76,46.46,46.71,104070.0,46.1136,46.3316,46.0344,46.2821,104070.0
2025-04-15 15:30:00,46.71,46.85,46.55,46.61,326451.0,46.2821,46.4208,46.1236,46.183,326451.0
2025-04-16 09:30:00,46.74,46.91,46.33,46.55,50694.0,46.3118,46.4803,45.9056,46.1236,50694.0
2025-04-16 10:00:00,46.55,46.66,46.34,46.36,74684.0,46.1236,46.2325,45.9155,45.9353,74684.0
2025-04-16 10:30:00,46.43,46.51,46.27,46.47,35218.0,46.0047,46.0839,45.8461,46.0443,35218.0
2025-04-16 11:00:00,46.48,47.26,46.47,47.26,90560.0,46.0542,46.827,46.0443,46.827,90560.0
2025-04-16 11:30:00,47.26,47.26,46.85,46.91,102325.0,46.827,46.827,46.4208,46.4803,102325.0
2025-04-16 12:00:00,46.96,47.19,46.84,47.13,49952.0,46.5298,46.7577,46.4109,46.6982,49952.0
2025-04-16 12:30:00,47.13,47.49,47.11,47.41,48062.0,46.6982,47.0549,46.6784,46.9757,48062.0
2025-04-16 13:00:00,47.41,47.46,47.21,47.36,99086.0,46.9757,47.0252,46.7775,46.9261,99086.0
2025-04-16 13:30:00,47.34,47.35,46.75,46.78,111842.0,46.9063,46.9162,46.3217,46.3514,111842.0
2025-04-16 14:00:00,46.78,47.03,46.71,47.0,70418.0,46.3514,46.5992,46.2821,46.5694,70418.0
2025-04-16 14:30:00,47.02,47.03,46.74,46.76,49467.0,46.5892,46.5992,46.3118,46.3316,49467.0
2025-04-16 15:00:00,46.77,46.82,46.36,46.4,86381.0,46.3415,46.3911,45.9353,45.9749,86381.0
2025-04-16 15:30:00,46.4,46.9,46.37,46.76,373442.0,45.9749,46.4703,45.9452,46.3316,373442.0
2025-04-17 09:30:00,44.9,47.75,44.9,47.56,208663.0,44.4887,47.3126,44.4887,47.1243,208663.0
2025-04-17 10:00:00,47.52,47.65,46.96,47.0,212471.0,47.0847,47.2135,46.5298,46.5694,212471.0
2025-04-17 10:30:00,47.03,47.35,47.0,47.22,168759.0,46.5992,46.9162,46.5694,46.7874,168759.0
2025-04-17 11:00:00,47.12,47.51,46.85,47.37,79906.0,46.6883,47.0748,46.4208,46.936,79906.0
2025-04-17 11:30:00,47.31,47.72,47.3,47.56,48552.0,46.8766,47.2828,46.8667,47.1243,48552.0
2025-04-17 12:00:00,47.61,47.87,47.5,47.83,61969.0,47.1738,47.4315,47.0648,47.3918,61969.0
2025-04-17 12:30:00,47.82,47.9,47.66,47.9,79650.0,47.3819,47.4612,47.2234,47.4612,79650.0
2025-04-17 13:00:00,47.92,47.94,47.5,47.51,120977.0,47.481,47.5008,47.0648,47.0748,120977.0
2025-04-17 13:30:00,47.51,47.77,47.5,47.68,87128.0,47.0748,47.3324,47.0648,47.2432,87128.0
2025-04-17 14:00:00,47.66,47.92,47.65,47.83,98861.0,47.2234,47.481,47.2135,47.3918,98861.0
2025-04-17 14:30:00,47.83,47.9,47.53,47.57,83175.0,47.3918,47.4612,47.0946,47.1342,83175.0
2025-04-17 15:00:00,47.57,47.7,47.5,47.54,201421.0,47.1342,47.263,47.0648,47.1045,201421.0
2025-04-17 15:30:00,47.54,47.63,47.33,47.55,410873.0,47.1045,47.1937,46.8964,47.1144,410873.0
2025-04-21 09:30:00,46.83,47.04,46.07,46.15,41179.0,46.401,46.6091,45.6479,45.7272,41179.0
2025-04-21 10:00:00,46.1,46.14,45.86,45.99,40662.0,45.6777,45.7173,45.4399,45.5687,40662.0
2025-04-21 10:30:00,46.01,46.16,45.68,45.7,84954.0,45.5885,45.7371,45.2615,45.2813,84954.0
2025-04-21 11:00:00,45.68,45.73,45.49,45.59,54200.0,45.2615,45.3111,45.0733,45.1723,54200.0
2025-04-21 11:30:00,45.59,45.61,45.24,45.27,43762.0,45.1723,45.1922,44.8256,44.8553,43762.0
2025-04-21 12:00:00,45.27,45.47,45.17,45.45,50555.0,44.8553,45.0534,44.7562,45.0336,50555.0
2025-04-21 12:30:00,45.45,45.55,45.19,45.25,75725.0,45.0336,45.1327,44.776,44.8355,75725.0
2025-04-21 13:00:00,45.26,45.27,45.0,45.1,56366.0,44.8454,44.8553,44.5878,44.6868,56366.0
2025-04-21 13:30:00,45.12,45.13,44.74,44.83,61478.0,44.7067,44.7166,44.3301,44.4193,61478.0
2025-04-21 14:00:00,44.81,44.85,44.58,44.75,102209.0,44.3995,44.4391,44.1716,44.34,102209.0
2025-04-21 14:30:00,44.75,44.81,44.63,44.65,76676.0,44.34,44.3995,44.2211,44.241,76676.0
2025-04-21 15:00:00,44.66,45.04,44.66,44.99,91335.0,44.2509,44.6274,44.2509,44.5778,91335.0
2025-04-21 15:30:00,44.99,45.51,44.96,45.48,396578.0,44.5778,45.0931,44.5481,45.0634,396578.0
2025-04-22 09:30:00,46.27,47.48,46.21,46.53,61397.0,45.8461,47.045,45.7867,46.1037,61397.0
2025-04-22 10:00:00,46.52,46.56,46.15,46.27,49511.0,46.0938,46.1335,45.7272,45.8461,49511.0
2025-04-22 10:30:00,46.24,46.38,46.07,46.21,35322.0,45.8164,45.9551,45.6479,45.7867,35322.0
2025-04-22 11:00:00,46.23,46.62,46.23,46.51,40108.0,45.8065,46.1929,45.8065,46.0839,40108.0
2025-04-22 11:30:00,46.52,46.53,46.11,46.46,42562.0,46.0938,46.1037,45.6876,46.0344,42562.0
2025-04-22 12:00:00,46.49,46.95,46.49,46.88,72542.0,46.0641,46.5199,46.0641,46.4505,72542.0
2025-04-22 12:30:00,46.88,46.93,46.5,46.5,47142.0,46.4505,46.5001,46.074,46.074,47142.0
2025-04-22 13:00:00,46.54,46.6,45.97,46.02,55171.0,46.1136,46.1731,45.5489,45.5984,55171.0
2025-04-22 13:30:00,46.02,46.24,45.98,46.11,29959.0,45.5984,45.8164,45.5588,45.6876,29959.0
2025-04-22 14:00:00,46.13,46.44,46.13,46.43,24494.0,45.7074,46.0146,45.7074,46.0047,24494.0
2025-04-22 14:30:00,46.43,46.55,46.4,46.44,55976.0,46.0047,46.1236,45.9749,46.0146,55976.0
2025-04-22 15:00:00,46.47,46.5,46.32,46.4,57928.0,46.0443,46.074,45.8957,45.9749,57928.0
2025-04-22 15:30:00,46.4,46.69,46.34,46.35,210149.0,45.9749,46.2623,45.9155,45.9254,210149.0
2025-04-23 09:30:00,47.25,48.35,47.25,48.34,42152.0,46.8171,47.9071,46.8171,47.8972,42152.0
2025-04-23 10:00:00,48.22,48.51,47.92,47.93,81630.0,47.7783,48.0656,47.481,47.4909,81630.0
2025-04-23 10:30:00,47.8,47.99,47.48,47.48,140262.0,47.3621,47.5504,47.045,47.045,140262.0
2025-04-23 11:00:00,47.49,47.8,47.41,47.44,135501.0,47.0549,47.3621,46.9757,47.0054,135501.0
2025-04-23 11:30:00,47.4,47.61,47.22,47.29,77864.0,46.9658,47.1738,46.7874,46.8568,77864.0
2025-04-23 12:00:00,47.29,47.33,47.04,47.23,48840.0,46.8568,46.8964,46.6091,46.7973,48840.0
2025-04-23 12:30:00,47.28,47.46,47.17,47.33,58495.0,46.8469,47.0252,46.7379,46.8964,58495.0
2025-04-23 13:00:00,47.34,47.45,47.11,47.25,46867.0,46.9063,47.0153,46.6784,46.8171,46867.0
2025-04-23 13:30:00,47.26,47.34,47.08,47.22,33278.0,46.827,46.9063,46.6487,46.7874,33278.0
2025-04-23 14:00:00,47.23,47.31,46.96,46.96,45466.0,46.7973,46.8766,46.5298,46.5298,45466.0
2025-04-23 14:30:00,46.99,47.1,46.86,46.92,56262.0,46.5595,46.6685,46.4307,46.4902,56262.0
2025-04-23 15:00:00,46.9,46.98,46.76,46.82,73408.0,46.4703,46.5496,46.3316,46.3911,73408.0
2025-04-23 15:30:00,46.81,47.16,46.81,47.08,313417.0,46.3812,46.728,46.3812,46.6487,313417.0
2025-04-24 09:30:00,47.26,47.52,47.01,47.37,33016.0,46.827,47.0847,46.5793,46.936,33016.0
2025-04-24 10:00:00,47.33,47.64,47.3,47.63,30513.0,46.8964,47.2036,46.8667,47.1937,30513.0
2025-04-24 10:30:00,47.66,47.72,47.52,47.59,9936.0,47.2234,47.2828,47.0847,47.154,9936.0
2025-04-24 11:00:00,47.63,47.92,47.63,47.69,85808.0,47.1937,47.481,47.1937,47.2531,85808.0
2025-04-24 11:30:00,47.65,47.75,47.43,47.51,41680.0,47.2135,47.3126,46.9955,47.0748,41680.0
2025-04-24 12:00:00,47.51,47.62,47.41,47.54,36469.0,47.0748,47.1837,46.9757,47.1045,36469.0
2025-04-24 12:30:00,47.54,47.72,47.51,47.72,110500.0,47.1045,47.2828,47.0748,47.2828,110500.0
2025-04-24 13:00:00,47.7,47.85,47.67,47.71,37437.0,47.263,47.4116,47.2333,47.2729,37437.0
2025-04-24 13:30:00,47.7,47.8,47.65,47.78,22926.0,47.263,47.3621,47.2135,47.3423,22926.0
2025-04-24 14:00:00,47.79,47.88,47.72,47.77,94729.0,47.3522,47.4414,47.2828,47.3324,94729.0
2025-04-24 14:30:00,47.79,47.9,47.76,47.81,77786.0,47.3522,47.4612,47.3225,47.372,77786.0
2025-04-24 15:00:00,47.81,47.81,47.5,47.65,121248.0,47.372,47.372,47.0648,47.2135,121248.0
2025-04-24 15:30:00,47.66,47.83,47.53,47.65,212042.0,47.2234,47.3918,47.0946,47.2135,212042.0
2025-04-25 09:30:00,47.5,47.61,47.24,47.3,24866.0,47.0648,47.1738,46.8072,46.8667,24866.0
2025-04-25 10:00:00,47.45,47.45,47.12,47.22,6830.0,47.0153,47.0153,46.6883,46.7874,6830.0
2025-04-25 10:30:00,47.18,47.36,47.07,47.31,7873.0,46.7478,46.9261,46.6388,46.8766,7873.0
2025-04-25 11:00:00,47.32,47.4,47.29,47.3,13136.0,46.8865,46.9658,46.8568,46.8667,13136.0
2025-04-25 11:30:00,47.22,47.38,47.16,47.38,7523.0,46.7874,46.9459,46.728,46.9459,7523.0
2025-04-25 12:00:00,47.39,47.52,47.37,47.47,8827.0,46.9559,47.0847,46.936,47.0351,8827.0
2025-04-25 12:30:00,47.47,47.5,47.21,47.24,11857.0,47.0351,47.0648,46.7775,46.8072,11857.0
2025-04-25 13:00:00,47.25,47.51,47.25,47.51,24124.0,46.8171,47.0748,46.8171,47.0748,24124.0
2025-04-25 13:30:00,47.49,47.53,47.18,47.22,22402.0,47.0549,47.0946,46.7478,46.7874,22402.0
2025-04-25 14:00:00,47.19,47.48,47.18,47.42,22510.0,46.7577,47.045,46.7478,46.9856,22510.0
2025-04-25 14:30:00,47.44,47.48,47.27,47.33,28782.0,47.0054,47.045,46.837,46.8964,28782.0
2025-04-25 15:00:00,47.34,47.45,47.28,47.36,46928.0,46.9063,47.0153,46.8469,46.9261,46928.0
2025-04-25 15:30:00,47.36,47.45,47.2,47.32,170654.0,46.9261,47.0153,46.7676,46.8865,170654.0
2025-04-28 09:30:00,47.28,47.86,47.28,47.74,18861.0,46.8469,47.4216,46.8469,47.3026,18861.0
2025-04-28 10:00:00,47.66,48.13,47.6,48.0,25994.0,47.2234,47.6891,47.1639,47.5603,25994.0
2025-04-28 10:30:00,47.93,48.03,47.88,48.01,17220.0,47.4909,47.59,47.4414,47.5702,17220.0
2025-04-28 11:00:00,48.01,48.04,47.57,47.58,37011.0,47.5702,47.5999,47.1342,47.1441,37011.0
2025-04-28 11:30:00,47.62,47.79,47.57,47.59,44961.0,47.1837,47.3522,47.1342,47.154,44961.0
2025-04-28 12:00:00,47.61,47.64,47.34,47.37,33853.0,47.1738,47.2036,46.9063,46.936,33853.0
2025-04-28 12:30:00,47.39,47.49,47.35,47.41,16305.0,46.9559,47.0549,46.9162,46.9757,16305.0
2025-04-28 13:00:00,47.42,47.43,47.22,47.22,28634.0,46.9856,46.9955,46.7874,46.7874,28634.0
2025-04-28 13:30:00,47.2,47.4,47.18,47.4,24813.0,46.7676,46.9658,46.7478,46.9658,24813.0
2025-04-28 14:00:00,47.39,47.52,47.38,47.51,29723.0,46.9559,47.0847,46.9459,47.0748,29723.0
2025-04-28 14:30:00,47.51,47.65,47.51,47.61,42111.0,47.0748,47.2135,47.0748,47.1738,42111.0
2025-04-28 15:00:00,47.61,47.83,47.6,47.83,62872.0,47.1738,47.3918,47.1639,47.3918,62872.0
2025-04-28 15:30:00,47.8,47.85,47.64,47.75,174163.0,47.3621,47.4116,47.2036,47.3126,174163.0
2025-04-29 09:30:00,47.57,47.96,47.38,47.55,18504.0,47.1342,47.5206,46.9459,47.1144,18504.0
2025-04-29 10:00:00,47.5,47.62,47.14,47.2,20367.0,47.0648,47.1837,46.7081,46.7676,20367.0
2025-04-29 10:30:00,47.16,47.51,47.15,47.51,16508.0,46.728,47.0748,46.7181,47.0748,16508.0
2025-04-29 11:00:00,47.51,47.66,47.45,47.57,18755.0,47.0748,47.2234,47.0153,47.1342,18755.0
2025-04-29 11:30:00,47.57,47.62,47.46,47.49,14864.0,47.1342,47.1837,47.0252,47.0549,14864.0
2025-04-29 12:00:00,47.48,47.62,47.46,47.62,8335.0,47.045,47.1837,47.0252,47.1837,8335.0
2025-04-29 12:30:00,47.61,47.66,47.51,47.55,11459.0,47.1738,47.2234,47.0748,47.1144,11459.0
2025-04-29 13:00:00,47.56,47.86,47.53,47.84,9983.0,47.1243,47.4216,47.0946,47.4017,9983.0
2025-04-29 13:30:00,47.83,47.89,47.76,47.88,14283.0,47.3918,47.4513,47.3225,47.4414,14283.0
2025-04-29 14:00:00,47.88,47.96,47.78,47.8,16400.0,47.4414,47.5206,47.3423,47.3621,16400.0
2025-04-29 14:30:00,47.8,47.8,47.64,47.69,21357.0,47.3621,47.3621,47.2036,47.2531,21357.0
2025-04-29 15:00:00,47.71,47.78,47.64,47.72,28524.0,47.2729,47.3423,47.2036,47.2828,28524.0
2025-04-29 15:30:00,47.73,47.73,47.51,47.59,143033.0,47.2927,47.2927,47.0748,47.154,143033.0
2025-04-30 09:30:00,47.26,47.73,46.62,46.64,55235.0,46.827,47.2927,46.1929,46.2127,55235.0
2025-04-30 10:00:00,46.67,46.78,46.51,46.69,26946.0,46.2425,46.3514,46.0839,46.2623,26946.0
2025-04-30 10:30:00,46.71,46.79,46.6,46.71,29778.0,46.2821,46.3614,46.1731,46.2821,29778.0
2025-04-30 11:00:00,46.73,47.18,46.73,47.14,44013.0,46.3019,46.7478,46.3019,46.7081,44013.0
2025-04-30 11:30:00,47.14,47.22,47.05,47.13,20060.0,46.7081,46.7874,46.619,46.6982,20060.0
2025-04-30 12:00:00,47.13,47.24,46.94,46.94,22607.0,46.6982,46.8072,46.51,46.51,22607.0
2025-04-30 12:30:00,46.94,47.19,46.91,47.11,15640.0,46.51,46.7577,46.4803,46.6784,15640.0
2025-04-30 13:00:00,47.11,47.19,46.98,47.19,15800.0,46.6784,46.7577,46.5496,46.7577,15800.0
2025-04-30 13:30:00,47.17,47.36,47.16,47.26,24415.0,46.7379,46.9261,46.728,46.827,24415.0
2025-04-30 14:00:00,47.25,47.45,47.1,47.14,35857.0,46.8171,47.0153,46.6685,46.7081,35857.0
2025-04-30 14:30:00,47.13,47.16,46.83,46.97,49366.0,46.6982,46.728,46.401,46.5397,49366.0
2025-04-30 15:00:00,46.97,47.07,46.9,46.9,60906.0,46.5397,46.6388,46.4703,46.4703,60906.0
2025-04-30 15:30:00,46.92,47.66,46.83,47.55,198720.0,46.4902,47.2234,46.401,47.1144,198720.0
2025-05-01 09:30:00,47.85,47.99,47.46,47.82,21241.0,47.4116,47.5504,47.0252,47.3819,21241.0
2025-05-01 10:00:00,47.87,48.07,47.76,47.88,17490.0,47.4315,47.6296,47.3225,47.4414,17490.0
2025-05-01 10:30:00,47.92,48.16,47.85,48.11,19567.0,47.481,47.7188,47.4116,47.6693,19567.0
2025-05-01 11:00:00,48.13,48.28,48.13,48.22,30606.0,47.6891,47.8377,47.6891,47.7783,30606.0
2025-05-01 11:30:00,48.19,48.19,47.68,47.69,18375.0,47.7485,47.7485,47.2432,47.2531,18375.0
2025-05-01 12:00:00,47.69,47.8,47.61,47.77,23109.0,47.2531,47.3621,47.1738,47.3324,23109.0
2025-05-01 12:30:00,47.79,47.9,47.71,47.73,18353.0,47.3522,47.4612,47.2729,47.2927,18353.0
2025-05-01 13:00:00,47.73,48.18,47.73,48.04,45179.0,47.2927,47.7386,47.2927,47.5999,45179.0
2025-05-01 13:30:00,48.05,48.07,47.97,48.01,49137.0,47.6098,47.6296,47.5305,47.5702,49137.0
2025-05-01 14:00:00,48.01,48.17,48.0,48.16,32478.0,47.5702,47.7287,47.5603,47.7188,32478.0
2025-05-01 14:30:00,48.18,48.28,48.15,48.26,28589.0,47.7386,47.8377,47.7089,47.8179,28589.0
2025-05-01 15:00:00,48.26,48.29,48.14,48.24,55632.0,47.8179,47.8476,47.699,47.7981,55632.0
2025-05-01 15:30:00,48.25,48.42,48.11,48.12,291263.0,47.808,47.9764,47.6693,47.6792,291263.0
2025-05-02 09:30:00,48.69,49.03,48.37,48.74,31768.0,48.2439,48.5808,47.9269,48.2935,31768.0
2025-05-02 10:00:00,48.77,49.07,48.69,49.05,18440.0,48.3232,48.6205,48.2439,48.6006,18440.0
2025-05-02 10:30:00,49.04,49.15,48.88,49.14,30122.0,48.5907,48.6997,48.4322,48.6898,30122.0
2025-05-02 11:00:00,49.14,49.17,48.72,48.74,27734.0,48.6898,48.7195,48.2737,48.2935,27734.0
2025-05-02 11:30:00,48.72,48.94,48.72,48.83,21846.0,48.2737,48.4917,48.2737,48.3827,21846.0
2025-05-02 12:00:00,48.83,49.06,48.81,49.02,40385.0,48.3827,48.6106,48.3628,48.5709,40385.0
2025-05-02 12:30:00,49.03,49.14,49.03,49.06,15688.0,48.5808,48.6898,48.5808,48.6106,15688.0
2025-05-02 13:00:00,49.03,49.28,49.03,49.25,31930.0,48.5808,48.8285,48.5808,48.7988,31930.0
2025-05-02 13:30:00,49.25,49.27,49.19,49.21,26086.0,48.7988,48.8186,48.7394,48.7592,26086.0
2025-05-02 14:00:00,49.21,49.26,49.14,49.21,26934.0,48.7592,48.8087,48.6898,48.7592,26934.0
2025-05-02 14:30:00,49.2,49.29,49.05,49.11,26959.0,48.7493,48.8384,48.6006,48.6601,26959.0
2025-05-02 15:00:00,49.11,49.23,48.99,49.19,46840.0,48.6601,48.779,48.5412,48.7394,46840.0
2025-05-02 15:30:00,49.21,49.26,48.99,49.01,208003.0,48.7592,48.8087,48.5412,48.561,208003.0
2025-05-05 09:30:00,48.73,49.01,48.52,48.85,20096.0,48.2836,48.561,48.0755,48.4025,20096.0
2025-05-05 10:00:00,48.86,49.05,48.85,48.98,10590.0,48.4124,48.6006,48.4025,48.5313,10590.0
2025-05-05 10:30:00,48.95,49.13,48.94,49.12,10416.0,48.5016,48.6799,48.4917,48.67,10416.0
2025-05-05 11:00:00,49.12,49.12,48.95,49.04,10016.0,48.67,48.67,48.5016,48.5907,10016.0
2025-05-05 11:30:00,49.03,49.05,48.88,48.99,11402.0,48.5808,48.6006,48.4322,48.5412,11402.0
2025-05-05 12:00:00,48.99,49.04,48.84,48.89,12868.0,48.5412,48.5907,48.3926,48.4421,12868.0
2025-05-05 12:30:00,48.88,48.91,48.79,48.82,8775.0,48.4322,48.4619,48.343,48.3728,8775.0
2025-05-05 13:00:00,48.78,48.79,48.67,48.7,14023.0,48.3331,48.343,48.2241,48.2539,14023.0
2025-05-05 13:30:00,48.71,48.85,48.71,48.84,19572.0,48.2638,48.4025,48.2638,48.3926,19572.0
2025-05-05 14:00:00,48.79,49.0,48.79,48.95,24880.0,48.343,48.5511,48.343,48.5016,24880.0
2025-05-05 14:30:00,48.95,48.95,48.75,48.82,36469.0,48.5016,48.5016,48.3034,48.3728,36469.0
2025-05-05 15:00:00,48.81,48.86,48.77,48.78,34333.0,48.3628,48.4124,48.3232,48.3331,34333.0
2025-05-05 15:30:00,48.79,48.93,48.7,48.88,235799.0,48.343,48.4817,48.2539,48.4322,235799.0
2025-05-06 09:30:00,48.25,48.6,47.99,48.23,32218.0,47.808,48.1548,47.5504,47.7882,32218.0
2025-05-06 10:00:00,48.24,48.54,48.21,48.5,35213.0,47.7981,48.0953,47.7683,48.0557,35213.0
2025-05-06 10:30:00,48.53,48.6,48.44,48.54,61430.0,48.0854,48.1548,47.9962,48.0953,61430.0
2025-05-06 11:00:00,48.56,48.73,48.5,48.71,24231.0,48.1151,48.2836,48.0557,48.2638,24231.0
2025-05-06 11:30:00,48.7,48.77,48.63,48.65,43446.0,48.2539,48.3232,48.1845,48.2043,43446.0
2025-05-06 12:00:00,48.66,48.83,48.65,48.71,38290.0,48.2142,48.3827,48.2043,48.2638,38290.0
2025-05-06 12:30:00,48.72,48.78,48.64,48.66,29797.0,48.2737,48.3331,48.1944,48.2142,29797.0
2025-05-06 13:00:00,48.66,48.74,48.55,48.56,31322.0,48.2142,48.2935,48.1052,48.1151,31322.0
2025-05-06 13:30:00,48.55,48.64,48.38,48.5,24975.0,48.1052,48.1944,47.9368,48.0557,24975.0
2025-05-06 14:00:00,48.48,48.67,48.48,48.66,25511.0,48.0359,48.2241,48.0359,48.2142,25511.0
2025-05-06 14:30:00,48.68,48.82,48.68,48.81,35425.0,48.234,48.3728,48.234,48.3628,35425.0
2025-05-06 15:00:00,48.81,48.84,48.67,48.69,61425.0,48.3628,48.3926,48.2241,48.2439,61425.0
2025-05-06 15:30:00,48.7,48.76,48.57,48.59,316347.0,48.2539,48.3133,48.125,48.1449,316347.0
2025-05-07 09:30:00,48.7,49.21,48.7,49.21,23749.0,48.2539,48.7592,48.2539,48.7592,23749.0
2025-05-07 10:00:00,49.18,49.4,48.94,48.98,40041.0,48.7295,48.9474,48.4917,48.5313,40041.0
2025-05-07 10:30:00,49.01,49.28,49.01,49.15,31193.0,48.561,48.8285,48.561,48.6997,31193.0
2025-05-07 11:00:00,49.13,49.19,49.02,49.16,25635.0,48.6799,48.7394,48.5709,48.7096,25635.0
2025-05-07 11:30:00,49.15,49.29,49.08,49.22,19055.0,48.6997,48.8384,48.6304,48.7691,19055.0
2025-05-07 12:00:00,49.22,49.29,49.03,49.03,19826.0,48.7691,48.8384,48.5808,48.5808,19826.0
2025-05-07 12:30:00,49.05,49.31,49.05,49.31,11511.0,48.6006,48.8583,48.6006,48.8583,11511.0
2025-05-07 13:00:00,49.31,49.31,49.17,49.17,12564.0,48.8583,48.8583,48.7195,48.7195,12564.0
2025-05-07 13:30:00,49.12,49.13,48.83,48.84,39680.0,48.67,48.6799,48.3827,48.3926,39680.0
2025-05-07 14:00:00,48.88,48.93,48.55,48.86,55568.0,48.4322,48.4817,48.1052,48.4124,55568.0
2025-05-07 14:30:00,48.83,49.19,48.75,49.1,80764.0,48.3827,48.7394,48.3034,48.6502,80764.0
2025-05-07 15:00:00,49.1,49.1,48.74,48.74,49358.0,48.6502,48.6502,48.2935,48.2935,49358.0
2025-05-07 15:30:00,48.73,49.06,48.59,48.68,284864.0,48.2836,48.6106,48.1449,48.234,284864.0
2025-05-08 09:30:00,48.9,49.45,48.74,48.74,21555.0,48.452,48.997,48.2935,48.2935,21555.0
2025-05-08 10:00:00,48.74,48.76,48.47,48.76,78731.0,48.2935,48.3133,48.026,48.3133,78731.0
2025-05-08 10:30:00,48.76,48.91,48.38,48.4,47701.0,48.3133,48.4619,47.9368,47.9566,47701.0
2025-05-08 11:00:00,48.4,49.07,48.36,49.01,30693.0,47.9566,48.6205,47.917,48.561,30693.0
2025-05-08 11:30:00,48.96,49.43,48.9,49.31,33167.0,48.5115,48.9772,48.452,48.8583,33167.0
2025-05-08 12:00:00,49.27,49.55,49.26,49.45,34396.0,48.8186,49.0961,48.8087,48.997,34396.0
2025-05-08 12:30:00,49.43,49.63,49.42,49.62,29005.0,48.9772,49.1753,48.9673,49.1654,29005.0
2025-05-08 13:00:00,49.62,49.63,49.4,49.46,27652.0,49.1654,49.1753,48.9474,49.0069,27652.0
2025-05-08 13:30:00,49.44,49.53,49.39,49.48,24909.0,48.9871,49.0763,48.9375,49.0267,24909.0
2025-05-08 14:00:00,49.48,49.72,49.46,49.63,27797.0,49.0267,49.2645,49.0069,49.1753,27797.0
2025-05-08 14:30:00,49.64,49.72,49.56,49.58,24598.0,49.1852,49.2645,49.106,49.1258,24598.0
2025-05-08 15:00:00,49.58,49.74,49.48,49.73,45940.0,49.1258,49.2843,49.0267,49.2744,45940.0
2025-05-08 15:30:00,49.76,49.77,49.39,49.43,160391.0,49.3041,49.3141,48.9375,48.9772,160391.0
2025-05-09 09:30:00,49.65,49.73,49.24,49.61,8280.0,49.1952,49.2744,48.7889,49.1555,8280.0
2025-05-09 10:00:00,49.61,49.61,49.32,49.37,18672.0,49.1555,49.1555,48.8682,48.9177,18672.0
2025-05-09 10:30:00,49.41,49.51,49.32,49.44,18496.0,48.9574,49.0564,48.8682,48.9871,18496.0
2025-05-09 11:00:00,49.42,49.68,49.39,49.59,24736.0,48.9673,49.2249,48.9375,49.1357,24736.0
2025-05-09 11:30:00,49.58,49.59,49.43,49.48,63316.0,49.1258,49.1357,48.9772,49.0267,63316.0
2025-05-09 12:00:00,49.47,49.56,49.4,49.46,58744.0,49.0168,49.106,48.9474,49.0069,58744.0
2025-05-09 12:30:00,49.47,49.51,49.32,49.38,58812.0,49.0168,49.0564,48.8682,48.9276,58812.0
2025-05-09 13:00:00,49.34,49.54,49.33,49.5,17631.0,48.888,49.0862,48.8781,49.0465,17631.0
2025-05-09 13:30:00,49.49,49.66,49.48,49.65,15454.0,49.0366,49.2051,49.0267,49.1952,15454.0
2025-05-09 14:00:00,49.65,49.68,49.56,49.63,13899.0,49.1952,49.2249,49.106,49.1753,13899.0
2025-05-09 14:30:00,49.64,49.78,49.64,49.75,15615.0,49.1852,49.324,49.1852,49.2942,15615.0
2025-05-09 15:00:00,49.77,49.82,49.68,49.68,28104.0,49.3141,49.3636,49.2249,49.2249,28104.0
2025-05-09 15:30:00,49.67,49.71,49.53,49.56,193187.0,49.215,49.2546,49.0763,49.106,193187.0
2025-05-12 09:30:00,51.28,52.26,51.14,51.83,124945.0,50.8102,51.7812,50.6715,51.3552,124945.0
2025-05-12 10:00:00,51.87,52.11,51.49,51.57,176944.0,51.3948,51.6326,51.0183,51.0976,176944.0
2025-05-12 10:30:00,51.59,52.11,51.51,51.91,48560.0,51.1174,51.6326,51.0381,51.4344,48560.0
2025-05-12 11:00:00,51.91,51.96,51.56,51.7,60078.0,51.4344,51.484,51.0877,51.2264,60078.0
2025-05-12 11:30:00,51.75,51.97,51.71,51.73,34706.0,51.2759,51.4939,51.2363,51.2561,34706.0
2025-05-12 12:00:00,51.73,51.74,51.51,51.52,48994.0,51.2561,51.266,51.0381,51.048,48994.0
2025-05-12 12:30:00,51.53,52.0,51.48,51.97,24110.0,51.0579,51.5236,51.0084,51.4939,24110.0
2025-05-12 13:00:00,51.95,52.13,51.91,52.0,36356.0,51.4741,51.6524,51.4344,51.5236,36356.0
2025-05-12 13:30:00,52.0,52.07,51.63,51.68,53533.0,51.5236,51.593,51.157,51.2066,53533.0
2025-05-12 14:00:00,51.67,51.98,51.67,51.89,58990.0,51.1966,51.5038,51.1966,51.4146,58990.0
2025-05-12 14:30:00,51.9,51.93,51.7,51.76,47235.0,51.4245,51.4543,51.2264,51.2858,47235.0
2025-05-12 15:00:00,51.78,51.83,51.42,51.42,78889.0,51.3056,51.3552,50.9489,50.9489,78889.0
2025-05-12 15:30:00,51.42,51.47,51.25,51.31,230631.0,50.9489,50.9985,50.7805,50.8399,230631.0
2025-05-13 09:30:00,51.36,51.4,50.49,50.59,45404.0,50.8895,50.9291,50.0275,50.1265,45404.0
2025-05-13 10:00:00,50.63,50.76,50.49,50.7,53430.0,50.1662,50.295,50.0275,50.2355,53430.0
2025-05-13 10:30:00,50.7,50.89,50.66,50.89,42462.0,50.2355,50.4238,50.1959,50.4238,42462.0
2025-05-13 11:00:00,50.85,51.27,50.78,51.27,16767.0,50.3842,50.8003,50.3148,50.8003,16767.0
2025-05-13 11:30:00,51.27,51.3,50.97,51.08,15327.0,50.8003,50.83,50.5031,50.6121,15327.0
2025-05-13 12:00:00,51.05,51.08,50.9,51.04,12400.0,50.5823,50.6121,50.4337,50.5724,12400.0
2025-05-13 12:30:00,51.01,51.05,50.9,50.93,29989.0,50.5427,50.5823,50.4337,50.4634,29989.0
2025-05-13 13:00:00,50.9,51.03,50.83,50.99,28262.0,50.4337,50.5625,50.3643,50.5229,28262.0
2025-05-13 13:30:00,51.0,51.13,51.0,51.04,25812.0,50.5328,50.6616,50.5328,50.5724,25812.0
2025-05-13 14:00:00,51.06,51.17,51.03,51.1,21123.0,50.5922,50.7012,50.5625,50.6319,21123.0
2025-05-13 14:30:00,51.1,51.2,51.08,51.18,27182.0,50.6319,50.731,50.6121,50.7111,27182.0
2025-05-13 15:00:00,51.18,51.19,50.85,50.88,90707.0,50.7111,50.721,50.3842,50.4139,90707.0
2025-05-13 15:30:00,50.86,51.09,50.74,50.91,186028.0,50.3941,50.622,50.2752,50.4436,186028.0
2025-05-14 09:30:00,50.58,50.73,50.23,50.64,26711.0,50.1166,50.2653,49.7698,50.1761,26711.0
2025-05-14 10:00:00,50.68,50.68,50.32,50.44,34096.0,50.2157,50.2157,49.859,49.9779,34096.0
2025-05-14 10:30:00,50.49,50.51,50.28,50.29,22310.0,50.0275,50.0473,49.8194,49.8293,22310.0
2025-05-14 11:00:00,50.24,50.56,50.12,50.55,35753.0,49.7797,50.0968,49.6608,50.0869,35753.0
2025-05-14 11:30:00,50.54,50.54,50.29,50.35,56010.0,50.077,50.077,49.8293,49.8887,56010.0
2025-05-14 12:00:00,50.35,50.58,50.35,50.38,13489.0,49.8887,50.1166,49.8887,49.9185,13489.0
2025-05-14 12:30:00,50.43,50.45,50.29,50.33,36569.0,49.968,49.9878,49.8293,49.8689,36569.0
2025-05-14 13:00:00,50.33,50.48,50.33,50.48,72756.0,49.8689,50.0175,49.8689,50.0175,72756.0
2025-05-14 13:30:00,50.47,50.61,50.47,50.54,20006.0,50.0076,50.1464,50.0076,50.077,20006.0
2025-05-14 14:00:00,50.55,50.68,50.32,50.34,13714.0,50.0869,50.2157,49.859,49.8788,13714.0
2025-05-14 14:30:00,50.34,50.51,50.33,50.44,23750.0,49.8788,50.0473,49.8689,49.9779,23750.0
2025-05-14 15:00:00,50.45,50.51,50.33,50.39,32806.0,49.9878,50.0473,49.8689,49.9284,32806.0
2025-05-14 15:30:00,50.38,50.53,50.32,50.4,188157.0,49.9185,50.0671,49.859,49.9383,188157.0
2025-05-15 09:30:00,50.24,50.39,50.12,50.22,15587.0,49.7797,49.9284,49.6608,49.7599,15587.0
2025-05-15 10:00:00,50.25,50.31,49.94,49.95,9457.0,49.7897,49.8491,49.4825,49.4924,9457.0
2025-05-15 10:30:00,50.0,50.18,49.99,50.17,12851.0,49.5419,49.7203,49.532,49.7104,12851.0
2025-05-15 11:00:00,50.18,50.63,50.18,50.59,24142.0,49.7203,50.1662,49.7203,50.1265,24142.0
2025-05-15 11:30:00,50.64,50.85,50.63,50.72,27311.0,50.1761,50.3842,50.1662,50.2553,27311.0
2025-05-15 12:00:00,50.74,50.83,50.67,50.71,12805.0,50.2752,50.3643,50.2058,50.2454,12805.0
2025-05-15 12:30:00,50.71,50.8,50.65,50.79,10600.0,50.2454,50.3346,50.186,50.3247,10600.0
2025-05-15 13:00:00,50.79,50.85,50.63,50.63,15137.0,50.3247,50.3842,50.1662,50.1662,15137.0
2025-05-15 13:30:00,50.61,50.71,50.56,50.63,25169.0,50.1464,50.2454,50.0968,50.1662,25169.0
2025-05-15 14:00:00,50.61,50.84,50.6,50.82,14350.0,50.1464,50.3743,50.1364,50.3544,14350.0
2025-05-15 14:30:00,50.84,50.91,50.82,50.88,12940.0,50.3743,50.4436,50.3544,50.4139,12940.0
2025-05-15 15:00:00,50.88,50.97,50.83,50.94,36526.0,50.4139,50.5031,50.3643,50.4733,36526.0
2025-05-15 15:30:00,50.94,51.0,50.82,50.89,110587.0,50.4733,50.5328,50.3544,50.4238,110587.0
2025-05-16 09:30:00,50.86,51.11,50.69,51.08,19649.0,50.3941,50.6418,50.2256,50.6121,19649.0
2025-05-16 10:00:00,51.03,51.16,50.93,51.07,38763.0,50.5625,50.6913,50.4634,50.6021,38763.0
2025-05-16 10:30:00,51.04,51.12,50.96,51.02,24573.0,50.5724,50.6517,50.4932,50.5526,24573.0
2025-05-16 11:00:00,51.04,51.2,51.03,51.15,24227.0,50.5724,50.731,50.5625,50.6814,24227.0
2025-05-16 11:30:00,51.16,51.18,50.81,50.85,41147.0,50.6913,50.7111,50.3445,50.3842,41147.0
2025-05-16 12:00:00,50.85,51.08,50.85,51.08,22540.0,50.3842,50.6121,50.3842,50.6121,22540.0
2025-05-16 12:30:00,51.07,51.17,51.06,51.11,17640.0,50.6021,50.7012,50.5922,50.6418,17640.0
2025-05-16 13:00:00,51.1,51.16,50.98,51.05,51642.0,50.6319,50.6913,50.513,50.5823,51642.0
2025-05-16 13:30:00,51.05,51.06,50.97,50.99,32178.0,50.5823,50.5922,50.5031,50.5229,32178.0
2025-05-16 14:00:00,50.99,51.02,50.9,50.91,73930.0,50.5229,50.5526,50.4337,50.4436,73930.0
2025-05-16 14:30:00,50.94,51.1,50.9,51.08,30960.0,50.4733,50.6319,50.4337,50.6121,30960.0
2025-05-16 15:00:00,51.11,51.15,51.07,51.08,50891.0,50.6418,50.6814,50.6021,50.6121,50891.0
2025-05-16 15:30:00,51.07,51.15,50.99,51.12,182958.0,50.6021,50.6814,50.5229,50.6517,182958.0
2025-05-19 09:30:00,50.38,50.6,50.37,50.44,23332.0,49.9185,50.1364,49.9086,49.9779,23332.0
2025-05-19 10:00:00,50.5,50.86,50.46,50.82,17981.0,50.0374,50.3941,49.9977,50.3544,17981.0
2025-05-19 10:30:00,50.81,50.95,50.77,50.79,6764.0,50.3445,50.4832,50.3049,50.3247,6764.0
2025-05-19 11:00:00,50.77,50.95,50.77,50.87,7919.0,50.3049,50.4832,50.3049,50.404,7919.0
2025-05-19 11:30:00,50.86,51.01,50.79,50.81,7253.0,50.3941,50.5427,50.3247,50.3445,7253.0
2025-05-19 12:00:00,50.82,50.86,50.82,50.83,3751.0,50.3544,50.3941,50.3544,50.3643,3751.0
2025-05-19 12:30:00,50.87,50.97,50.79,50.79,22861.0,50.404,50.5031,50.3247,50.3247,22861.0
2025-05-19 13:00:00,50.77,50.89,50.75,50.8,14566.0,50.3049,50.4238,50.2851,50.3346,14566.0
2025-05-19 13:30:00,50.8,50.84,50.76,50.79,14575.0,50.3346,50.3743,50.295,50.3247,14575.0
2025-05-19 14:00:00,50.78,50.86,50.77,50.83,15467.0,50.3148,50.3941,50.3049,50.3643,15467.0
2025-05-19 14:30:00,50.81,50.86,50.8,50.84,22760.0,50.3445,50.3941,50.3346,50.3743,22760.0
2025-05-19 15:00:00,50.85,50.94,50.8,50.87,45413.0,50.3842,50.4733,50.3346,50.404,45413.0
2025-05-19 15:30:00,50.88,51.05,50.88,50.94,135697.0,50.4139,50.5823,50.4139,50.4733,135697.0
2025-05-20 09:30:00,50.71,50.97,50.69,50.69,12194.0,50.2454,50.5031,50.2256,50.2256,12194.0
2025-05-20 10:00:00,50.73,50.95,50.65,50.66,33958.0,50.2653,50.4832,50.186,50.1959,33958.0
2025-05-20 10:30:00,50.71,50.87,50.69,50.7,13203.0,50.2454,50.404,50.2256,50.2355,13203.0
2025-05-20 11:00:00,50.68,50.88,50.68,50.78,21025.0,50.2157,50.4139,50.2157,50.3148,21025.0
2025-05-20 11:30:00,50.8,50.8,50.64,50.7,25742.0,50.3346,50.3346,50.1761,50.2355,25742.0
2025-05-20 12:00:00,50.7,50.71,50.56,50.57,10540.0,50.2355,50.2454,50.0968,50.1067,10540.0
2025-05-20 12:30:00,50.57,50.64,50.53,50.64,11779.0,50.1067,50.1761,50.0671,50.1761,11779.0
2025-05-20 13:00:00,50.63,50.68,50.59,50.6,15471.0,50.1662,50.2157,50.1265,50.1364,15471.0
2025-05-20 13:30:00,50.6,50.61,50.55,50.57,14212.0,50.1364,50.1464,50.0869,50.1067,14212.0
2025-05-20 14:00:00,50.57,50.57,50.36,50.48,24055.0,50.1067,50.1067,49.8986,50.0175,24055.0
2025-05-20 14:30:00,50.46,50.58,50.45,50.49,15780.0,49.9977,50.1166,49.9878,50.0275,15780.0
2025-05-20 15:00:00,50.48,50.49,50.28,50.29,21827.0,50.0175,50.0275,49.8194,49.8293,21827.0
2025-05-20 15:30:00,50.3,50.4,50.25,50.34,102084.0,49.8392,49.9383,49.7897,49.8788,102084.0
2025-05-21 09:30:00,50.0,50.0,49.71,49.78,10124.0,49.5419,49.5419,49.2546,49.324,10124.0
2025-05-21 10:00:00,49.8,49.96,49.71,49.71,11025.0,49.3438,49.5023,49.2546,49.2546,11025.0
2025-05-21 10:30:00,49.66,49.76,49.54,49.64,30530.0,49.2051,49.3041,49.0862,49.1852,30530.0
2025-05-21 11:00:00,49.65,49.74,49.49,49.66,29873.0,49.1952,49.2843,49.0366,49.2051,29873.0
2025-05-21 11:30:00,49.69,49.72,49.6,49.63,9178.0,49.2348,49.2645,49.1456,49.1753,9178.0
2025-05-21 12:00:00,49.62,49.62,49.52,49.56,13015.0,49.1654,49.1654,49.0663,49.106,13015.0
2025-05-21 12:30:00,49.56,49.65,49.56,49.59,6028.0,49.106,49.1952,49.106,49.1357,6028.0
2025-05-21 13:00:00,49.6,49.62,48.92,48.97,11779.0,49.1456,49.1654,48.4718,48.5214,11779.0
2025-05-21 13:30:00,48.91,49.23,48.85,49.13,15826.0,48.4619,48.779,48.4025,48.6799,15826.0
2025-05-21 14:00:00,49.1,49.1,48.76,48.93,53514.0,48.6502,48.6502,48.3133,48.4817,53514.0
2025-05-21 14:30:00,48.94,49.06,48.83,48.83,21000.0,48.4917,48.6106,48.3827,48.3827,21000.0
2025-05-21 15:00:00,48.83,48.96,48.7,48.77,38840.0,48.3827,48.5115,48.2539,48.3232,38840.0
2025-05-21 15:30:00,48.77,49.0,48.71,48.71,133746.0,48.3232,48.5511,48.2638,48.2638,133746.0
2025-05-22 09:30:00,48.68,48.68,48.39,48.51,20321.0,48.234,48.234,47.9467,48.0656,20321.0
2025-05-22 10:00:00,48.58,48.66,48.29,48.29,19804.0,48.135,48.2142,47.8476,47.8476,19804.0
2025-05-22 10:30:00,48.25,48.33,48.09,48.3,49667.0,47.808,47.8872,47.6494,47.8575,49667.0
2025-05-22 11:00:00,48.3,48.37,48.12,48.23,72390.0,47.8575,47.9269,47.6792,47.7882,72390.0
2025-05-22 11:30:00,48.23,48.51,48.21,48.46,48264.0,47.7882,48.0656,47.7683,48.0161,48264.0
2025-05-22 12:00:00,48.47,48.57,48.41,48.47,44980.0,48.026,48.125,47.9665,48.026,44980.0
2025-05-22 12:30:00,48.47,48.52,48.3,48.3,19106.0,48.026,48.0755,47.8575,47.8575,19106.0
2025-05-22 13:00:00,48.28,48.53,48.28,48.52,32141.0,47.8377,48.0854,47.8377,48.0755,32141.0
2025-05-22 13:30:00,48.5,48.58,48.46,48.51,53057.0,48.0557,48.135,48.0161,48.0656,53057.0
2025-05-22 14:00:00,48.5,48.66,48.49,48.61,40906.0,48.0557,48.2142,48.0458,48.1647,40906.0
2025-05-22 14:30:00,48.6,48.68,48.53,48.62,20568.0,48.1548,48.234,48.0854,48.1746,20568.0
2025-05-22 15:00:00,48.62,48.76,48.61,48.75,46879.0,48.1746,48.3133,48.1647,48.3034,46879.0
2025-05-22 15:30:00,48.74,48.76,48.46,48.47,155687.0,48.2935,48.3133,48.0161,48.026,155687.0
2025-05-23 09:30:00,48.01,48.3,47.87,47.99,31230.0,47.5702,47.8575,47.4315,47.5504,31230.0
2025-05-23 10:00:00,47.95,48.12,47.84,47.88,78639.0,47.5107,47.6792,47.4017,47.4414,78639.0
2025-05-23 10:30:00,47.91,48.03,47.71,47.73,15348.0,47.4711,47.59,47.2729,47.2927,15348.0
2025-05-23 11:00:00,47.76,48.01,47.76,47.95,17469.0,47.3225,47.5702,47.3225,47.5107,17469.0
2025-05-23 11:30:00,47.95,48.07,47.94,47.95,9124.0,47.5107,47.6296,47.5008,47.5107,9124.0
2025-05-23 12:00:00,47.92,47.95,47.79,47.93,16539.0,47.481,47.5107,47.3522,47.4909,16539.0
2025-05-23 12:30:00,47.9,48.0,47.87,47.95,16285.0,47.4612,47.5603,47.4315,47.5107,16285.0
2025-05-23 13:00:00,47.94,48.15,47.94,48.12,14334.0,47.5008,47.7089,47.5008,47.6792,14334.0
2025-05-23 13:30:00,48.11,48.13,48.03,48.07,32966.0,47.6693,47.6891,47.59,47.6296,32966.0
2025-05-23 14:00:00,48.07,48.11,47.98,48.04,13505.0,47.6296,47.6693,47.5405,47.5999,13505.0
2025-05-23 14:30:00,48.04,48.27,48.04,48.18,48869.0,47.5999,47.8278,47.5999,47.7386,48869.0
2025-05-23 15:00:00,48.17,48.22,48.09,48.13,38821.0,47.7287,47.7783,47.6494,47.6891,38821.0
2025-05-23 15:30:00,48.13,48.28,48.01,48.16,141917.0,47.6891,47.8377,47.5702,47.7188,141917.0
2025-05-27 09:30:00,49.13,49.13,48.34,48.39,17664.0,48.6799,48.6799,47.8972,47.9467,17664.0
2025-05-27 10:00:00,48.4,48.6,48.31,48.55,27808.0,47.9566,48.1548,47.8674,48.1052,27808.0
2025-05-27 10:30:00,48.52,48.64,48.48,48.54,14955.0,48.0755,48.1944,48.0359,48.0953,14955.0
2025-05-27 11:00:00,48.52,48.75,48.52,48.75,22216.0,48.0755,48.3034,48.0755,48.3034,22216.0
2025-05-27 11:30:00,48.73,48.74,48.56,48.56,40716.0,48.2836,48.2935,48.1151,48.1151,40716.0
2025-05-27 12:00:00,48.56,48.78,48.52,48.77,54149.0,48.1151,48.3331,48.0755,48.3232,54149.0
2025-05-27 12:30:00,48.76,48.88,48.73,48.79,18939.0,48.3133,48.4322,48.2836,48.343,18939.0
2025-05-27 13:00:00,48.79,48.88,48.79,48.8,11033.0,48.343,48.4322,48.343,48.3529,11033.0
2025-05-27 13:30:00,48.8,48.88,48.76,48.87,19891.0,48.3529,48.4322,48.3133,48.4223,19891.0
2025-05-27 14:00:00,48.87,48.92,48.8,48.88,55492.0,48.4223,48.4718,48.3529,48.4322,55492.0
2025-05-27 14:30:00,48.89,48.98,48.88,48.92,16692.0,48.4421,48.5313,48.4322,48.4718,16692.0
2025-05-27 15:00:00,48.94,49.02,48.9,48.92,96727.0,48.4917,48.5709,48.452,48.4718,96727.0
2025-05-27 15:30:00,48.92,49.09,48.88,49.03,280802.0,48.4718,48.6403,48.4322,48.5808,280802.0
2025-05-28 09:30:00,49.03,49.11,48.73,48.77,11729.0,48.5808,48.6601,48.2836,48.3232,11729.0
2025-05-28 10:00:00,48.78,48.85,48.57,48.58,38991.0,48.3331,48.4025,48.125,48.135,38991.0
2025-05-28 10:30:00,48.58,48.8,48.57,48.79,19194.0,48.135,48.3529,48.125,48.343,19194.0
2025-05-28 11:00:00,48.8,48.84,48.47,48.47,34685.0,48.3529,48.3926,48.026,48.026,34685.0
2025-05-28 11:30:00,48.48,48.68,48.44,48.68,128092.0,48.0359,48.234,47.9962,48.234,128092.0
2025-05-28 12:00:00,48.69,48.9,48.66,48.87,36918.0,48.2439,48.452,48.2142,48.4223,36918.0
2025-05-28 12:30:00,48.88,48.99,48.82,48.9,27933.0,48.4322,48.5412,48.3728,48.452,27933.0
2025-05-28 13:00:00,48.91,49.05,48.9,48.93,16225.0,48.4619,48.6006,48.452,48.4817,16225.0
2025-05-28 13:30:00,48.93,48.99,48.86,48.97,36164.0,48.4817,48.5412,48.4124,48.5214,36164.0
2025-05-28 14:00:00,48.97,49.09,48.94,49.03,30763.0,48.5214,48.6403,48.4917,48.5808,30763.0
2025-05-28 14:30:00,49.06,49.11,48.85,48.94,40670.0,48.6106,48.6601,48.4025,48.4917,40670.0
2025-05-28 15:00:00,48.95,48.96,48.82,48.87,70420.0,48.5016,48.5115,48.3728,48.4223,70420.0
2025-05-28 15:30:00,48.87,49.1,48.78,49.03,455679.0,48.4223,48.6502,48.3331,48.5808,455679.0
2025-05-29 09:30:00,49.28,50.19,49.28,50.04,100542.0,48.8285,49.7302,48.8285,49.5816,100542.0
2025-05-29 10:00:00,50.09,50.16,49.89,49.99,21438.0,49.6311,49.7005,49.433,49.532,21438.0
2025-05-29 10:30:00,49.99,50.0,49.83,49.87,54704.0,49.532,49.5419,49.3735,49.4131,54704.0
2025-05-29 11:00:00,49.84,49.91,49.74,49.91,42735.0,49.3834,49.4528,49.2843,49.4528,42735.0
2025-05-29 11:30:00,49.9,49.9,49.45,49.54,63881.0,49.4429,49.4429,48.997,49.0862,63881.0
2025-05-29 12:00:00,49.55,49.95,49.52,49.77,36038.0,49.0961,49.4924,49.0663,49.3141,36038.0
2025-05-29 12:30:00,49.77,49.77,49.51,49.6,88818.0,49.3141,49.3141,49.0564,49.1456,88818.0
2025-05-29 13:00:00,49.64,49.71,49.47,49.47,61245.0,49.1852,49.2546,49.0168,49.0168,61245.0
2025-05-29 13:30:00,49.5,49.6,49.43,49.47,46460.0,49.0465,49.1456,48.9772,49.0168,46460.0
2025-05-29 14:00:00,49.47,49.6,49.47,49.57,38680.0,49.0168,49.1456,49.0168,49.1159,38680.0
2025-05-29 14:30:00,49.57,49.68,49.56,49.6,41424.0,49.1159,49.2249,49.106,49.1456,41424.0
2025-05-29 15:00:00,49.61,49.7,49.56,49.68,57632.0,49.1555,49.2447,49.106,49.2249,57632.0
2025-05-29 15:30:00,49.69,49.81,49.61,49.73,160322.0,49.2348,49.3537,49.1555,49.2744,160322.0
2025-05-30 09:30:00,49.33,49.56,49.07,49.38,128426.0,48.8781,49.106,48.6205,48.9276,128426.0
2025-05-30 10:00:00,49.44,49.61,49.41,49.52,27659.0,48.9871,49.1555,48.9574,49.0663,27659.0
2025-05-30 10:30:00,49.56,49.65,49.39,49.45,54616.0,49.106,49.1952,48.9375,48.997,54616.0
2025-05-30 11:00:00,49.43,49.6,49.38,49.49,41991.0,48.9772,49.1456,48.9276,49.0366,41991.0
2025-05-30 11:30:00,49.54,49.54,49.29,49.37,39056.0,49.0862,49.0862,48.8384,48.9177,39056.0
2025-05-30 12:00:00,49.34,49.36,49.03,49.07,53296.0,48.888,48.9078,48.5808,48.6205,53296.0
2025-05-30 12:30:00,49.05,49.15,48.92,49.12,19227.0,48.6006,48.6997,48.4718,48.67,19227.0
2025-05-30 13:00:00,49.09,49.23,49.08,49.16,43214.0,48.6403,48.779,48.6304,48.7096,43214.0
2025-05-30 13:30:00,49.16,49.22,49.04,49.05,33125.0,48.7096,48.7691,48.5907,48.6006,33125.0
2025-05-30 14:00:00,49.03,49.27,49.03,49.22,60108.0,48.5808,48.8186,48.5808,48.7691,60108.0
2025-05-30 14:30:00,49.2,49.3,49.19,49.3,24312.0,48.7493,48.8484,48.7394,48.8484,24312.0
2025-05-30 15:00:00,49.29,49.44,49.27,49.4,47661.0,48.8384,48.9871,48.8186,48.9474,47661.0
2025-05-30 15:30:00,49.41,49.51,49.31,49.42,238049.0,48.9574,49.0564,48.8583,48.9673,238049.0
2025-06-02 09:30:00,49.14,49.35,48.34,48.56,73245.0,48.6898,48.8979,47.8972,48.1151,73245.0
2025-06-02 10:00:00,48.56,49.11,48.42,49.02,23866.0,48.1151,48.6601,47.9764,48.5709,23866.0
2025-06-02 10:30:00,49.02,49.26,49.0,49.18,25973.0,48.5709,48.8087,48.5511,48.7295,25973.0
2025-06-02 11:00:00,49.17,49.28,49.12,49.17,26504.0,48.7195,48.8285,48.67,48.7195,26504.0
2025-06-02 11:30:00,49.16,49.29,49.03,49.29,20477.0,48.7096,48.8384,48.5808,48.8384,20477.0
2025-06-02 12:00:00,49.28,49.33,49.2,49.23,29097.0,48.8285,48.8781,48.7493,48.779,29097.0
2025-06-02 12:30:00,49.21,49.37,49.2,49.32,10804.0,48.7592,48.9177,48.7493,48.8682,10804.0
2025-06-02 13:00:00,49.33,49.38,49.23,49.24,15341.0,48.8781,48.9276,48.779,48.7889,15341.0
2025-06-02 13:30:00,49.23,49.28,49.13,49.17,13118.0,48.779,48.8285,48.6799,48.7195,13118.0
2025-06-02 14:00:00,49.15,49.37,49.15,49.32,33555.0,48.6997,48.9177,48.6997,48.8682,33555.0
2025-06-02 14:30:00,49.31,49.41,49.3,49.37,17904.0,48.8583,48.9574,48.8484,48.9177,17904.0
2025-06-02 15:00:00,49.37,49.43,49.37,49.42,32820.0,48.9177,48.9772,48.9177,48.9673,32820.0
2025-06-02 15:30:00,49.42,49.5,49.35,49.5,157454.0,48.9673,49.0465,48.8979,49.0465,157454.0
2025-06-03 09:30:00,49.26,49.29,48.96,49.13,59691.0,48.8087,48.8384,48.5115,48.6799,59691.0
2025-06-03 10:00:00,49.15,49.39,48.94,49.39,79241.0,48.6997,48.9375,48.4917,48.9375,79241.0
2025-06-03 10:30:00,49.33,49.49,49.3,49.46,65579.0,48.8781,49.0366,48.8484,49.0069,65579.0
2025-06-03 11:00:00,49.45,49.45,49.05,49.18,71066.0,48.997,48.997,48.6006,48.7295,71066.0
2025-06-03 11:30:00,49.18,49.33,49.14,49.33,21985.0,48.7295,48.8781,48.6898,48.8781,21985.0
2025-06-03 12:00:00,49.31,49.44,49.25,49.29,9343.0,48.8583,48.9871,48.7988,48.8384,9343.0
2025-06-03 12:30:00,49.28,49.39,49.27,49.37,13263.0,48.8285,48.9375,48.8186,48.9177,13263.0
2025-06-03 13:00:00,49.36,49.5,49.34,49.49,15268.0,48.9078,49.0465,48.888,49.0366,15268.0
2025-06-03 13:30:00,49.49,49.54,49.45,49.47,22928.0,49.0366,49.0862,48.997,49.0168,22928.0
2025-06-03 14:00:00,49.47,49.5,49.37,49.41,15944.0,49.0168,49.0465,48.9177,48.9574,15944.0
2025-06-03 14:30:00,49.41,49.48,49.38,49.39,11985.0,48.9574,49.0267,48.9276,48.9375,11985.0
2025-06-03 15:00:00,49.4,49.45,49.27,49.34,22769.0,48.9474,48.997,48.8186,48.888,22769.0
2025-06-03 15:30:00,49.34,49.38,49.15,49.36,90151.0,48.888,48.9276,48.6997,48.9078,90151.0
2025-06-04 09:30:00,49.37,49.37,49.1,49.14,18356.0,48.9177,48.9177,48.6502,48.6898,18356.0
2025-06-04 10:00:00,49.14,49.26,48.82,49.07,31301.0,48.6898,48.8087,48.3728,48.6205,31301.0
2025-06-04 10:30:00,49.07,49.19,48.93,48.99,42949.0,48.6205,48.7394,48.4817,48.5412,42949.0
2025-06-04 11:00:00,48.98,49.24,48.94,49.03,56168.0,48.5313,48.7889,48.4917,48.5808,56168.0
2025-06-04 11:30:00,48.98,49.21,48.98,49.1,53273.0,48.5313,48.7592,48.5313,48.6502,53273.0
2025-06-04 12:00:00,49.1,49.1,48.96,48.98,27161.0,48.6502,48.6502,48.5115,48.5313,27161.0
2025-06-04 12:30:00,48.98,49.04,48.95,48.96,27215.0,48.5313,48.5907,48.5016,48.5115,27215.0
2025-06-04 13:00:00,48.97,49.08,48.97,48.98,25557.0,48.5214,48.6304,48.5214,48.5313,25557.0
2025-06-04 13:30:00,48.98,48.99,48.87,48.95,53238.0,48.5313,48.5412,48.4223,48.5016,53238.0
2025-06-04 14:00:00,48.95,49.03,48.82,48.82,56197.0,48.5016,48.5808,48.3728,48.3728,56197.0
2025-06-04 14:30:00,48.84,48.9,48.68,48.8,106524.0,48.3926,48.452,48.234,48.3529,106524.0
2025-06-04 15:00:00,48.79,48.96,48.74,48.94,39571.0,48.343,48.5115,48.2935,48.4917,39571.0
2025-06-04 15:30:00,48.94,48.98,48.62,48.7,233362.0,48.4917,48.5313,48.1746,48.2539,233362.0
2025-06-05 09:30:00,48.66,48.76,48.23,48.4,34016.0,48.2142,48.3133,47.7882,47.9566,34016.0
2025-06-05 10:00:00,48.39,48.66,48.39,48.53,17621.0,47.9467,48.2142,47.9467,48.0854,17621.0
2025-06-05 10:30:00,48.56,48.65,48.39,48.65,18351.0,48.1151,48.2043,47.9467,48.2043,18351.0
2025-06-05 11:00:00,48.68,48.79,48.59,48.72,15141.0,48.234,48.343,48.1449,48.2737,15141.0
2025-06-05 11:30:00,48.75,48.85,48.67,48.81,9658.0,48.3034,48.4025,48.2241,48.3628,9658.0
2025-06-05 12:00:00,48.78,48.88,48.78,48.87,8730.0,48.3331,48.4322,48.3331,48.4223,8730.0
2025-06-05 12:30:00,48.85,48.89,48.78,48.79,7986.0,48.4025,48.4421,48.3331,48.343,7986.0
2025-06-05 13:00:00,48.82,48.96,48.81,48.96,6587.0,48.3728,48.5115,48.3628,48.5115,6587.0
2025-06-05 13:30:00,48.93,49.03,48.92,49.01,10881.0,48.4817,48.5808,48.4718,48.561,10881.0
2025-06-05 14:00:00,49.01,49.01,48.8,48.97,15223.0,48.561,48.561,48.3529,48.5214,15223.0
2025-06-05 14:30:00,48.98,49.05,48.97,48.98,13218.0,48.5313,48.6006,48.5214,48.5313,13218.0
2025-06-05 15:00:00,48.98,49.06,48.66,48.81,44848.0,48.5313,48.6106,48.2142,48.3628,44848.0
2025-06-05 15:30:00,48.8,49.05,48.8,49.03,219703.0,48.3529,48.6006,48.3529,48.5808,219703.0
2025-06-06 09:30:00,49.5,49.78,49.42,49.62,20045.0,49.0465,49.324,48.9673,49.1654,20045.0
2025-06-06 10:00:00,49.61,49.66,49.43,49.55,16243.0,49.1555,49.2051,48.9772,49.0961,16243.0
2025-06-06 10:30:00,49.53,49.6,49.4,49.41,13168.0,49.0763,49.1456,48.9474,48.9574,13168.0
2025-06-06 11:00:00,49.44,49.51,49.08,49.25,189568.0,48.9871,49.0564,48.6304,48.7988,189568.0
2025-06-06 11:30:00,49.27,49.36,49.21,49.32,32602.0,48.8186,48.9078,48.7592,48.8682,32602.0
2025-06-06 12:00:00,49.33,49.39,49.25,49.33,125378.0,48.8781,48.9375,48.7988,48.8781,125378.0
2025-06-06 12:30:00,49.34,49.4,49.17,49.3,169105.0,48.888,48.9474,48.7195,48.8484,169105.0
2025-06-06 13:00:00,49.3,49.45,49.15,49.38,36961.0,48.8484,48.997,48.6997,48.9276,36961.0
2025-06-06 13:30:00,49.38,49.51,49.34,49.39,32147.0,48.9276,49.0564,48.888,48.9375,32147.0
2025-06-06 14:00:00,49.4,49.51,49.4,49.41,22703.0,48.9474,49.0564,48.9474,48.9574,22703.0
2025-06-06 14:30:00,49.43,49.52,49.42,49.51,18617.0,48.9772,49.0663,48.9673,49.0564,18617.0
2025-06-06 15:00:00,49.51,49.6,49.48,49.49,27174.0,49.0564,49.1456,49.0267,49.0366,27174.0
2025-06-06 15:30:00,49.49,49.57,49.48,49.56,162250.0,49.0366,49.1159,49.0267,49.106,162250.0
2025-06-09 09:30:00,49.65,49.88,49.45,49.88,30413.0,49.1952,49.423,48.997,49.423,30413.0
2025-06-09 10:00:00,49.89,49.95,49.66,49.84,19664.0,49.433,49.4924,49.2051,49.3834,19664.0
2025-06-09 10:30:00,49.81,49.87,49.68,49.82,31214.0,49.3537,49.4131,49.2249,49.3636,31214.0
2025-06-09 11:00:00,49.82,50.05,49.71,49.92,34477.0,49.3636,49.5915,49.2546,49.4627,34477.0
2025-06-09 11:30:00,49.91,50.05,49.88,49.91,22869.0,49.4528,49.5915,49.423,49.4528,22869.0
2025-06-09 12:00:00,49.93,50.03,49.91,50.03,14259.0,49.4726,49.5717,49.4528,49.5717,14259.0
2025-06-09 12:30:00,50.04,50.16,50.0,50.06,24695.0,49.5816,49.7005,49.5419,49.6014,24695.0
2025-06-09 13:00:00,50.05,50.3,50.03,50.3,20346.0,49.5915,49.8392,49.5717,49.8392,20346.0
2025-06-09 13:30:00,50.29,50.36,50.24,50.29,97516.0,49.8293,49.8986,49.7797,49.8293,97516.0
2025-06-09 14:00:00,50.28,50.34,50.23,50.25,28736.0,49.8194,49.8788,49.7698,49.7897,28736.0
2025-06-09 14:30:00,50.23,50.29,49.99,50.03,94244.0,49.7698,49.8293,49.532,49.5717,94244.0
2025-06-09 15:00:00,50.03,50.03,49.85,49.86,44250.0,49.5717,49.5717,49.3933,49.4032,44250.0
2025-06-09 15:30:00,49.86,49.86,49.7,49.85,208319.0,49.4032,49.4032,49.2447,49.3933,208319.0
2025-06-10 09:30:00,49.92,50.47,49.74,49.98,71542.0,49.4627,50.0076,49.2843,49.5221,71542.0
2025-06-10 10:00:00,49.97,50.13,49.78,50.01,53735.0,49.5122,49.6708,49.324,49.5519,53735.0
2025-06-10 10:30:00,50.0,50.14,49.84,50.06,66376.0,49.5419,49.6807,49.3834,49.6014,66376.0
2025-06-10 11:00:00,50.06,50.2,49.96,50.18,89077.0,49.6014,49.7401,49.5023,49.7203,89077.0
2025-06-10 11:30:00,50.18,50.19,49.89,49.96,46105.0,49.7203,49.7302,49.433,49.5023,46105.0
2025-06-10 12:00:00,49.96,49.99,49.77,49.79,25134.0,49.5023,49.532,49.3141,49.3339,25134.0
2025-06-10 12:30:00,49.8,49.96,49.8,49.91,25304.0,49.3438,49.5023,49.3438,49.4528,25304.0
2025-06-10 13:00:00,49.91,49.98,49.83,49.95,23040.0,49.4528,49.5221,49.3735,49.4924,23040.0
2025-06-10 13:30:00,49.94,49.94,49.76,49.77,34203.0,49.4825,49.4825,49.3041,49.3141,34203.0
2025-06-10 14:00:00,49.76,49.76,49.54,49.62,59468.0,49.3041,49.3041,49.0862,49.1654,59468.0
2025-06-10 14:30:00,49.62,49.87,49.61,49.85,55329.0,49.1654,49.4131,49.1555,49.3933,55329.0
2025-06-10 15:00:00,49.84,49.87,49.69,49.73,130542.0,49.3834,49.4131,49.2348,49.2744,130542.0
2025-06-10 15:30:00,49.74,49.88,49.56,49.85,198098.0,49.2843,49.423,49.106,49.3933,198098.0
2025-06-11 09:30:00,50.04,50.56,49.99,50.12,59973.0,49.5816,50.0968,49.532,49.6608,59973.0
2025-06-11 10:00:00,50.14,50.4,49.94,50.17,34292.0,49.6807,49.9383,49.4825,49.7104,34292.0
2025-06-11 10:30:00,50.22,50.4,50.19,50.29,76221.0,49.7599,49.9383,49.7302,49.8293,76221.0
2025-06-11 11:00:00,50.29,50.41,50.26,50.38,38199.0,49.8293,49.9482,49.7996,49.9185,38199.0
2025-06-11 11:30:00,50.39,50.5,50.25,50.25,66355.0,49.9284,50.0374,49.7897,49.7897,66355.0
2025-06-11 12:00:00,50.25,50.32,50.13,50.16,25458.0,49.7897,49.859,49.6708,49.7005,25458.0
2025-06-11 12:30:00,50.16,50.22,50.07,50.09,25799.0,49.7005,49.7599,49.6113,49.6311,25799.0
2025-06-11 13:00:00,50.1,50.26,50.09,50.21,36886.0,49.641,49.7996,49.6311,49.75,36886.0
2025-06-11 13:30:00,50.21,50.22,49.99,50.01,25848.0,49.75,49.7599,49.532,49.5519,25848.0
2025-06-11 14:00:00,50.04,50.05,49.65,49.68,54749.0,49.5816,49.5915,49.1952,49.2249,54749.0
2025-06-11 14:30:00,49.68,49.77,49.66,49.72,31225.0,49.2249,49.3141,49.2051,49.2645,31225.0
2025-06-11 15:00:00,49.7,49.74,49.59,49.59,28684.0,49.2447,49.2843,49.1357,49.1357,28684.0
2025-06-11 15:30:00,49.59,49.64,49.43,49.62,183989.0,49.1357,49.1852,48.9772,49.1654,183989.0
2025-06-12 09:30:00,49.31,49.66,49.14,49.51,23555.0,48.8583,49.2051,48.6898,49.0564,23555.0
2025-06-12 10:00:00,49.56,49.75,49.47,49.63,33631.0,49.106,49.2942,49.0168,49.1753,33631.0
2025-06-12 10:30:00,49.62,49.7,49.43,49.43,18352.0,49.1654,49.2447,48.9772,48.9772,18352.0
2025-06-12 11:00:00,49.5,49.61,49.35,49.42,19150.0,49.0465,49.1555,48.8979,48.9673,19150.0
2025-06-12 11:30:00,49.44,49.58,49.37,49.58,97066.0,48.9871,49.1258,48.9177,49.1258,97066.0
2025-06-12 12:00:00,49.61,49.71,49.53,49.59,49614.0,49.1555,49.2546,49.0763,49.1357,49614.0
2025-06-12 12:30:00,49.59,49.7,49.56,49.65,10142.0,49.1357,49.2447,49.106,49.1952,10142.0
2025-06-12 13:00:00,49.67,49.79,49.63,49.71,15845.0,49.215,49.3339,49.1753,49.2546,15845.0
2025-06-12 13:30:00,49.73,49.8,49.73,49.79,15787.0,49.2744,49.3438,49.2744,49.3339,15787.0
2025-06-12 14:00:00,49.79,49.86,49.7,49.72,19507.0,49.3339,49.4032,49.2447,49.2645,19507.0
2025-06-12 14:30:00,49.72,49.76,49.67,49.71,17518.0,49.2645,49.3041,49.215,49.2546,17518.0
2025-06-12 15:00:00,49.7,49.71,49.55,49.55,43119.0,49.2447,49.2546,49.0961,49.0961,43119.0
2025-06-12 15:30:00,49.54,49.68,49.47,49.68,148891.0,49.0862,49.2249,49.0168,49.2249,148891.0
2025-06-13 09:30:00,49.57,49.67,48.97,49.16,50181.0,49.1159,49.215,48.5214,48.7096,50181.0
2025-06-13 10:00:00,49.2,49.43,49.06,49.16,52443.0,48.7493,48.9772,48.6106,48.7096,52443.0
2025-06-13 10:30:00,49.17,49.26,48.99,49.22,51060.0,48.7195,48.8087,48.5412,48.7691,51060.0
2025-06-13 11:00:00,49.19,49.32,49.07,49.12,19913.0,48.7394,48.8682,48.6205,48.67,19913.0
2025-06-13 11:30:00,49.15,49.28,49.1,49.24,55009.0,48.6997,48.8285,48.6502,48.7889,55009.0
2025-06-13 12:00:00,49.24,49.38,49.21,49.32,14196.0,48.7889,48.9276,48.7592,48.8682,14196.0
2025-06-13 12:30:00,49.33,49.35,49.2,49.32,9387.0,48.8781,48.8979,48.7493,48.8682,9387.0
2025-06-13 13:00:00,49.33,49.34,49.11,49.13,15838.0,48.8781,48.888,48.6601,48.6799,15838.0
2025-06-13 13:30:00,49.14,49.23,49.13,49.17,17004.0,48.6898,48.779,48.6799,48.7195,17004.0
2025-06-13 14:00:00,49.19,49.25,49.05,49.09,66300.0,48.7394,48.7988,48.6006,48.6403,66300.0
2025-06-13 14:30:00,49.07,49.2,48.94,49.19,165971.0,48.6205,48.7493,48.4917,48.7394,165971.0
2025-06-13 15:00:00,49.2,49.29,49.12,49.25,58095.0,48.7493,48.8384,48.67,48.7988,58095.0
2025-06-13 15:30:00,49.26,49.48,49.25,49.43,190872.0,48.8087,49.0267,48.7988,48.9772,190872.0
2025-06-16 09:30:00,49.72,49.76,49.39,49.65,18110.0,49.2645,49.3041,48.9375,49.1952,18110.0
2025-06-16 10:00:00,49.64,49.78,49.44,49.68,29847.0,49.1852,49.324,48.9871,49.2249,29847.0
2025-06-16 10:30:00,49.67,49.88,49.67,49.74,19877.0,49.215,49.423,49.215,49.2843,19877.0
2025-06-16 11:00:00,49.7,49.71,49.34,49.41,13645.0,49.2447,49.2546,48.888,48.9574,13645.0
2025-06-16 11:30:00,49.42,49.52,49.39,49.41,26987.0,48.9673,49.0663,48.9375,48.9574,26987.0
2025-06-16 12:00:00,49.41,49.5,49.36,49.47,21153.0,48.9574,49.0465,48.9078,49.0168,21153.0
2025-06-16 12:30:00,49.46,49.52,49.4,49.41,23180.0,49.0069,49.0663,48.9474,48.9574,23180.0
2025-06-16 13:00:00,49.39,49.39,49.24,49.33,27900.0,48.9375,48.9375,48.7889,48.8781,27900.0
2025-06-16 13:30:00,49.33,49.41,49.22,49.23,32775.0,48.8781,48.9574,48.7691,48.779,32775.0
2025-06-16 14:00:00,49.23,49.28,49.13,49.13,84224.0,48.779,48.8285,48.6799,48.6799,84224.0
2025-06-16 14:30:00,49.15,49.18,49.08,49.11,25537.0,48.6997,48.7295,48.6304,48.6601,25537.0
2025-06-16 15:00:00,49.11,49.13,48.92,48.92,21568.0,48.6601,48.6799,48.4718,48.4718,21568.0
2025-06-16 15:30:00,48.92,49.11,48.92,49.04,88937.0,48.4718,48.6601,48.4718,48.5907,88937.0
2025-06-17 09:30:00,48.6,49.03,48.48,48.93,32145.0,48.1548,48.5808,48.0359,48.4817,32145.0
2025-06-17 10:00:00,48.95,49.19,48.75,49.03,42843.0,48.5016,48.7394,48.3034,48.5808,42843.0
2025-06-17 10:30:00,49.05,49.06,48.93,49.02,28240.0,48.6006,48.6106,48.4817,48.5709,28240.0
2025-06-17 11:00:00,49.03,49.09,48.82,48.87,33310.0,48.5808,48.6403,48.3728,48.4223,33310.0
2025-06-17 11:30:00,48.87,48.91,48.72,48.74,32782.0,48.4223,48.4619,48.2737,48.2935,32782.0
2025-06-17 12:00:00,48.76,48.97,48.76,48.92,12082.0,48.3133,48.5214,48.3133,48.4718,12082.0
2025-06-17 12:30:00,48.92,48.96,48.88,48.91,11538.0,48.4718,48.5115,48.4322,48.4619,11538.0
2025-06-17 13:00:00,48.91,48.98,48.86,48.86,15689.0,48.4619,48.5313,48.4124,48.4124,15689.0
2025-06-17 13:30:00,48.84,49.0,48.81,48.85,15852.0,48.3926,48.5511,48.3628,48.4025,15852.0
2025-06-17 14:00:00,48.85,48.86,48.72,48.75,17800.0,48.4025,48.4124,48.2737,48.3034,17800.0
2025-06-17 14:30:00,48.77,48.82,48.64,48.64,21248.0,48.3232,48.3728,48.1944,48.1944,21248.0
2025-06-17 15:00:00,48.63,48.64,48.48,48.63,34160.0,48.1845,48.1944,48.0359,48.1845,34160.0
2025-06-17 15:30:00,48.64,48.84,48.62,48.76,96537.0,48.1944,48.3926,48.1746,48.3133,96537.0
2025-06-18 09:30:00,48.54,49.03,48.54,48.82,35031.0,48.0953,48.5808,48.0953,48.3728,35031.0
2025-06-18 10:00:00,48.82,49.12,48.78,49.03,23445.0,48.3728,48.67,48.3331,48.5808,23445.0
2025-06-18 10:30:00,49.03,49.29,48.97,49.24,30738.0,48.5808,48.8384,48.5214,48.7889,30738.0
2025-06-18 11:00:00,49.28,49.48,49.24,49.41,13791.0,48.8285,49.0267,48.7889,48.9574,13791.0
2025-06-18 11:30:00,49.38,49.42,49.31,49.32,11573.0,48.9276,48.9673,48.8583,48.8682,11573.0
2025-06-18 12:00:00,49.33,49.44,49.29,49.44,9026.0,48.8781,48.9871,48.8384,48.9871,9026.0
2025-06-18 12:30:00,49.43,49.43,49.33,49.34,13794.0,48.9772,48.9772,48.8781,48.888,13794.0
2025-06-18 13:00:00,49.3,49.45,49.3,49.37,20710.0,48.8484,48.997,48.8484,48.9177,20710.0
2025-06-18 13:30:00,49.39,49.42,49.21,49.36,21931.0,48.9375,48.9673,48.7592,48.9078,21931.0
2025-06-18 14:00:00,49.38,49.53,49.2,49.36,22376.0,48.9276,49.0763,48.7493,48.9078,22376.0
2025-06-18 14:30:00,49.36,49.56,49.24,49.26,22407.0,48.9078,49.106,48.7889,48.8087,22407.0
2025-06-18 15:00:00,49.23,49.36,49.19,49.21,39019.0,48.779,48.9078,48.7394,48.7592,39019.0
2025-06-18 15:30:00,49.19,49.33,49.07,49.14,99650.0,48.7394,48.8781,48.6205,48.6898,99650.0
2025-06-20 09:30:00,49.31,49.63,49.1,49.36,170632.0,48.8583,49.1753,48.6502,48.9078,170632.0
2025-06-20 10:00:00,49.42,49.44,49.23,49.39,14429.0,48.9673,48.9871,48.779,48.9375,14429.0
2025-06-20 10:30:00,49.42,49.45,49.23,49.35,29159.0,48.9673,48.997,48.779,48.8979,29159.0
2025-06-20 11:00:00,49.34,49.38,49.17,49.32,44107.0,48.888,48.9276,48.7195,48.8682,44107.0
2025-06-20 11:30:00,49.34,49.34,49.01,49.01,23613.0,48.888,48.888,48.561,48.561,23613.0
2025-06-20 12:00:00,49.01,49.04,48.91,48.94,39291.0,48.561,48.5907,48.4619,48.4917,39291.0
2025-06-20 12:30:00,48.94,49.0,48.87,48.88,26533.0,48.4917,48.5511,48.4223,48.4322,26533.0
2025-06-20 13:00:00,48.88,49.01,48.87,48.96,36891.0,48.4322,48.561,48.4223,48.5115,36891.0
2025-06-20 13:30:00,48.92,49.14,48.92,49.14,27015.0,48.4718,48.6898,48.4718,48.6898,27015.0
2025-06-20 14:00:00,49.12,49.29,49.09,49.22,11526.0,48.67,48.8384,48.6403,48.7691,11526.0
2025-06-20 14:30:00,49.25,49.3,49.18,49.2,14289.0,48.7988,48.8484,48.7295,48.7493,14289.0
2025-06-20 15:00:00,49.2,49.3,49.12,49.23,21316.0,48.7493,48.8484,48.67,48.779,21316.0
2025-06-20 15:30:00,49.24,49.29,49.07,49.13,131581.0,48.7889,48.8384,48.6205,48.6799,131581.0